9月23日大连盘豆粕期权下午收盘行情-手机天下粮仓网

天下粮仓 > 豆粕 > 详细内容

9月23日大连盘豆粕期权下午收盘行情

2020-09-23 天下粮仓(m.cofeed.com)

点击表格可放大或缩小

合约名称	开盘价	最高价	最低价	收盘价	前结算价	结算价	涨跌	涨跌1	delta	成交量	持仓量	持仓量变化	成交额	行权量
m2011-c-2450	0	0	0	632	639	632	-7	-7	1	0	1	0	0	0
m2011-c-2500	0	0	0	582	589	582	-7	-7	1	0	0	0	0	0
m2011-c-2550	0	0	0	532	539	532	-7	-7	1	0	0	0	0	0
m2011-c-2600	0	0	0	482	489	482	-7	-7	1	0	5	0	0	0
m2011-c-2650	0	0	0	432	439	432	-7	-7	1	0	15	0	0	0
m2011-c-2700	0	0	0	382	389	382	-7	-7	1	0	10	0	0	0
m2011-c-2750	0	0	0	333	340	333	-7	-7	0.98	0	12	0	0	0
m2011-c-2800	0	0	0	285	292	285	-7	-7	0.96	0	22	0	0	0
m2011-c-2850	0	0	0	238.5	245.5	238.5	-7	-7	0.92	0	28	0	0	0
m2011-c-2900	0	0	0	194.5	201.5	194.5	-7	-7	0.86	0	42	0	0	0
m2011-c-2950	0	0	0	154	161	154	-7	-7	0.79	0	184	0	0	0
m2011-c-3000	103	103	95	95	125	118	-30	-7	0.69	45	206	-45	4.51	0
m2011-c-3050	110.5	110.5	57	57	93.5	87.5	-36.5	-6	0.58	20	131	0	1.68	0
m2011-c-3100	0	0	0	62	67.5	62	-5.5	-5.5	0.47	0	167	0	0	0
m2011-c-3150	0	0	0	42.5	47	42.5	-4.5	-4.5	0.36	0	154	0	0	0
m2011-c-3200	28	28	28	28	31.5	28	-3.5	-3.5	0.27	1	319	1	0.03	0
m2011-c-3250	12	15	11	11.5	20	17.5	-8.5	-2.5	0.19	81	448	58	0.94	0
m2011-c-3300	9	9	9	9	12.5	10.5	-3.5	-2	0.12	1	207	0	0.01	0
m2011-c-3350	6.5	7	6	6	7.5	6	-1.5	-1.5	0.08	111	1,284	-9	0.72	0
m2011-c-3400	7.5	7.5	6	6.5	4	3	2.5	-1	0.04	132	181	101	0.83	0
m2011-c-3450	5	5	4.5	4.5	2	1.5	2.5	-0.5	0.02	3	274	0	0.01	0
m2011-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	402	0	0	0
m2011-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	276	0	0	0
m2011-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	131	0	0	0
m2011-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	137	0	0	0
m2011-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	132	0	0	0
m2011-p-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	97	0	0	0
m2011-p-2750	0	0	0	1.5	1.5	1.5	0	0	-0.02	0	74	0	0	0
m2011-p-2800	3	3	3	3	3.5	3	-0.5	-0.5	-0.04	1	107	0	0	0
m2011-p-2850	0	0	0	6.5	7	6.5	-0.5	-0.5	-0.08	0	231	0	0	0
m2011-p-2900	12	12	4	4	13	12.5	-9	-0.5	-0.14	70	405	-10	0.42	0
m2011-p-2950	10	25	10	25	22	22	3	0	-0.21	35	89	8	0.52	0
m2011-p-3000	0	0	0	36	36	36	0	0	-0.31	0	103	0	0	0
m2011-p-3050	0	0	0	55.5	54.5	55.5	1	1	-0.42	0	60	0	0	0
m2011-p-3100	34.5	34.5	34.5	34.5	78.5	80	-44	1.5	-0.53	1	21	1	0.03	0
m2011-p-3150	321	321	83	83	108	110.5	-25	2.5	-0.64	20	11	8	4.04	0
m2011-p-3200	103.5	103.5	103.5	103.5	142.5	146	-39	3.5	-0.73	1	10	1	0.1	0
m2011-p-3250	0	0	0	185.5	181	185.5	4.5	4.5	-0.81	0	0	0	0	0
m2011-p-3300	0	0	0	228.5	223.5	228.5	5	5	-0.88	0	0	0	0	0
m2011-p-3350	0	0	0	274	268	274	6	6	-0.92	0	0	0	0	0
m2011-p-3400	0	0	0	321	315	321	6	6	-0.96	0	0	0	0	0
m2011-p-3450	0	0	0	369.5	363	369.5	6.5	6.5	-0.98	0	0	0	0	0
m2012-c-2450	0	0	0	647	648	647	-1	-1	1	0	10	0	0	0
m2012-c-2500	0	0	0	597	598	597	-1	-1	1	0	5	0	0	0
m2012-c-2550	0	0	0	547	548	547	-1	-1	1	0	10	0	0	0
m2012-c-2600	0	0	0	497	499	497	-2	-2	1	0	10	0	0	0
m2012-c-2650	0	0	0	447.5	450	447.5	-2.5	-2.5	0.99	0	10	0	0	0
m2012-c-2700	400	400	400	400	402.5	398.5	-2.5	-4	0.98	1	11	1	0.4	0
m2012-c-2750	0	0	0	350	355.5	350	-5.5	-5.5	0.96	0	15	0	0	0
m2012-c-2800	0	0	0	303.5	311	303.5	-7.5	-7.5	0.93	0	15	0	0	0
m2012-c-2850	0	0	0	258.5	268	258.5	-9.5	-9.5	0.89	0	30	0	0	0
m2012-c-2900	0	0	0	216.5	228	216.5	-11.5	-11.5	0.83	0	78	0	0	0
m2012-c-2950	0	0	0	177.5	191	177.5	-13.5	-13.5	0.77	0	85	0	0	0
m2012-c-3000	0	0	0	142	157.5	142	-15.5	-15.5	0.69	0	115	0	0	0
m2012-c-3050	0	0	0	111.5	128	111.5	-16.5	-16.5	0.6	0	113	0	0	0
m2012-c-3100	66	66	66	66	102	85	-36	-17	0.51	20	214	20	1.32	0
m2012-c-3150	56	56	56	56	80	63.5	-24	-16.5	0.42	100	211	99	5.6	0
m2012-c-3200	207	207	207	207	61.5	46	145.5	-15.5	0.33	5	120	5	1.04	0
m2012-c-3250	0	0	0	32.5	46.5	32.5	-14	-14	0.26	0	208	0	0	0
m2012-c-3300	0	0	0	22	34.5	22	-12.5	-12.5	0.19	0	146	0	0	0
m2012-c-3350	28	28	28	28	25	15	3	-10	0.14	1	116	0	0.03	0
m2012-c-3400	23	23	23	23	18	9.5	5	-8.5	0.1	1	22	1	0.02	0
m2012-c-3450	17.5	17.5	15.5	15.5	12.5	6	3	-6.5	0.07	10	30	5	0.17	0
m2012-c-3500	12	12	12	12	8.5	3.5	3.5	-5	0.04	5	5	5	0.06	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	255	0	0	0
m2012-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	190	0	0	0
m2012-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	171	0	0	0
m2012-p-2600	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	140	0	0	0
m2012-p-2650	0	0	0	0.5	2.5	0.5	-2	-2	-0.01	0	175	0	0	0
m2012-p-2700	0	0	0	1.5	5	1.5	-3.5	-3.5	-0.02	0	100	0	0	0
m2012-p-2750	0	0	0	3.5	8	3.5	-4.5	-4.5	-0.04	0	73	0	0	0
m2012-p-2800	0	0	0	7	13.5	7	-6.5	-6.5	-0.07	0	152	0	0	0
m2012-p-2850	0	0	0	12	20.5	12	-8.5	-8.5	-0.11	0	80	0	0	0
m2012-p-2900	15	15	15	15	30.5	19.5	-15.5	-11	-0.16	5	61	0	0.08	0
m2012-p-2950	26	26	26	26	43.5	30.5	-17.5	-13	-0.23	5	75	5	0.13	0
m2012-p-3000	0	0	0	45.5	60	45.5	-14.5	-14.5	-0.31	0	50	0	0	0
m2012-p-3050	0	0	0	64.5	80	64.5	-15.5	-15.5	-0.4	0	15	0	0	0
m2012-p-3100	0	0	0	88	104	88	-16	-16	-0.49	0	10	0	0	0
m2012-p-3150	0	0	0	116.5	132	116.5	-15.5	-15.5	-0.58	0	15	0	0	0
m2012-p-3200	0	0	0	149	163.5	149	-14.5	-14.5	-0.67	0	10	0	0	0
m2012-p-3250	0	0	0	185	198.5	185	-13.5	-13.5	-0.74	0	10	0	0	0
m2012-p-3300	0	0	0	225	236.5	225	-11.5	-11.5	-0.81	0	0	0	0	0
m2012-p-3350	0	0	0	267.5	277	267.5	-9.5	-9.5	-0.86	0	0	0	0	0
m2012-p-3400	0	0	0	312.5	319.5	312.5	-7	-7	-0.9	0	0	0	0	0
m2012-p-3450	0	0	0	358.5	364	358.5	-5.5	-5.5	-0.94	0	0	0	0	0
m2012-p-3500	0	0	0	406.5	410.5	406.5	-4	-4	-0.96	0	0	0	0	0
m2101-c-2450	675.5	675.5	658	658	661	654	-3	-7	1	6	178	-5	4.04	0
m2101-c-2500	589	589	571	571	611	604	-40	-7	1	11	320	10	6.3	0
m2101-c-2550	562	562	552	552	561	554	-9	-7	1	13	402	0	7.19	0
m2101-c-2600	504	504	504	504	512	505	-8	-7	0.98	11	229	0	5.54	0
m2101-c-2650	458.5	486	426	426	463.5	457	-37.5	-6.5	0.97	16	323	-1	7.4	0
m2101-c-2700	422	422	380	380	416	409.5	-36	-6.5	0.95	21	1,525	-20	8.05	0
m2101-c-2750	370	370	370	370	370	363.5	0	-6.5	0.92	304	1,349	-8	112.48	0
m2101-c-2800	319.5	321	278	284.5	325.5	319.5	-41	-6	0.88	253	6,452	0	74.79	0
m2101-c-2850	299.5	299.5	230.5	246	283	277	-37	-6	0.84	365	5,340	26	93.74	0
m2101-c-2900	225	257	196	211	243.5	237.5	-32.5	-6	0.79	2,343	9,699	-332	535.84	0
m2101-c-2950	202.5	219.5	162	176.5	206.5	201	-30	-5.5	0.73	1,496	9,918	368	272.94	0
m2101-c-3000	169	183	131.5	145.5	173	168	-27.5	-5	0.66	3,184	16,367	49	495.15	0
m2101-c-3050	139	151	107	119.5	142.5	138.5	-23	-4	0.59	5,494	15,476	-949	693.86	0
m2101-c-3100	114.5	127	87	99.5	116	112	-16.5	-4	0.52	14,468	20,840	862	1,561.28	0
m2101-c-3150	95	105	70	83	93	89.5	-10	-3.5	0.45	15,006	17,751	4,168	1,374.97	0
m2101-c-3200	78	86	58	68.5	73.5	70.5	-5	-3	0.38	26,800	31,762	1,441	1,962.41	0
m2101-c-3250	63.5	72	46	56	57	54.5	-1	-2.5	0.32	24,296	18,465	-6,002	1,439.72	0
m2101-c-3300	52	59	37.5	46	43.5	41.5	2.5	-2	0.26	8,486	12,280	-335	415.97	0
m2101-c-3350	42.5	49	31.5	39	33	31	6	-2	0.21	11,905	14,906	797	494.23	0
m2101-c-3400	34	40.5	26	32.5	24.5	23	8	-1.5	0.16	7,554	6,395	-450	254.84	0
m2101-c-3450	29	33.5	22	26.5	18	17	8.5	-1	0.13	6,285	7,278	-950	177.07	0
m2101-c-3500	23.5	30	18	22.5	13	12	9.5	-1	0.1	8,660	5,418	1,623	210.14	0
m2101-p-2450	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	114	4,302	73	0.17	0
m2101-p-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	25	1,710	0	0.04	0
m2101-p-2550	2	2	1.5	1.5	1	1	0.5	0	-0.01	2	2,684	-1	0	0
m2101-p-2600	1.5	2	1.5	1.5	2	2	-0.5	0	-0.02	297	4,412	-45	0.46	0
m2101-p-2650	2.5	3	2.5	3	3.5	3.5	-0.5	0	-0.03	527	4,182	-310	1.36	0
m2101-p-2700	3.5	4	3	3.5	6	6.5	-2.5	0.5	-0.05	1,373	7,256	164	4.61	0
m2101-p-2750	8	8	5	5.5	10	10.5	-4.5	0.5	-0.08	542	8,500	-120	2.85	0
m2101-p-2800	7	8.5	6.5	8	15.5	16	-7.5	0.5	-0.11	2,917	42,195	-112	22.24	0
m2101-p-2850	12.5	16.5	12	15.5	23	24	-7.5	1	-0.16	1,553	9,263	6	22.24	0
m2101-p-2900	21	28	19	25.5	33	34.5	-7.5	1.5	-0.21	3,489	11,028	513	81.95	0
m2101-p-2950	32.5	43.5	29.5	39.5	46	47.5	-6.5	1.5	-0.27	12,932	9,473	-1,916	468.37	0
m2101-p-3000	46.5	64	42.5	59	62	64.5	-3	2.5	-0.33	9,903	11,563	373	515.04	0
m2101-p-3050	66.5	89	62	83.5	82	84.5	1.5	2.5	-0.4	4,992	7,677	983	374.28	0
m2101-p-3100	91.5	118	85	111.5	105	108	6.5	3	-0.48	5,968	8,159	132	594.37	0
m2101-p-3150	121.5	151	112	146.5	132	135.5	14.5	3.5	-0.55	2,816	4,256	377	355.49	0
m2101-p-3200	154.5	185.5	145.5	180	162	166.5	18	4.5	-0.62	871	1,174	54	145.19	0
m2101-p-3250	189	225	182.5	218	195.5	200.5	22.5	5	-0.68	534	1,568	-168	110.2	0
m2101-p-3300	229	266	221	257.5	232	237	25.5	5	-0.74	362	424	-1	87.42	0
m2101-p-3350	272.5	308.5	260.5	301.5	271.5	276.5	30	5	-0.79	208	287	-3	58.94	0
m2101-p-3400	310	352.5	304	347.5	313	318.5	34.5	5.5	-0.83	172	161	-68	57.19	0
m2101-p-3450	350	359	345	359	356	362	3	6	-0.87	5	90	0	1.76	0
m2101-p-3500	393	393	392.5	392.5	401	407.5	-8.5	6.5	-0.9	3	3	3	1.18	0
m2103-c-2400	0	0	0	582	588.5	582	-6.5	-6.5	1	0	35	0	0	0
m2103-c-2450	0	0	0	533	540.5	533	-7.5	-7.5	0.98	0	18	0	0	0
m2103-c-2500	0	0	0	485	493.5	485	-8.5	-8.5	0.96	0	17	0	0	0
m2103-c-2550	0	0	0	437.5	447.5	437.5	-10	-10	0.95	0	47	0	0	0
m2103-c-2600	0	0	0	391.5	403	391.5	-11.5	-11.5	0.92	0	25	0	0	0
m2103-c-2650	0	0	0	347.5	360.5	347.5	-13	-13	0.89	0	25	0	0	0
m2103-c-2700	0	0	0	305.5	320	305.5	-14.5	-14.5	0.85	0	40	0	0	0
m2103-c-2750	0	0	0	265.5	281.5	265.5	-16	-16	0.8	0	30	0	0	0
m2103-c-2800	0	0	0	228.5	246	228.5	-17.5	-17.5	0.75	0	40	0	0	0
m2103-c-2850	0	0	0	194	212.5	194	-18.5	-18.5	0.69	0	26	0	0	0
m2103-c-2900	0	0	0	163	182.5	163	-19.5	-19.5	0.63	0	45	0	0	0
m2103-c-2950	0	0	0	135.5	155	135.5	-19.5	-19.5	0.56	0	46	0	0	0
m2103-c-3000	101	101	101	101	130.5	111	-29.5	-19.5	0.49	10	60	0	1.01	0
m2103-c-3050	0	0	0	90	109	90	-19	-19	0.43	0	30	0	0	0
m2103-c-3100	71.5	74	71.5	74	90.5	72	-16.5	-18.5	0.37	20	70	10	1.45	0
m2103-c-3150	60.5	60.5	60.5	60.5	74	57	-13.5	-17	0.31	5	144	5	0.3	0
m2103-c-3200	0	0	0	44.5	60	44.5	-15.5	-15.5	0.26	0	5	0	0	0
m2103-c-3250	0	0	0	34	48.5	34	-14.5	-14.5	0.21	0	10	0	0	0
m2103-c-3300	0	0	0	26	38.5	26	-12.5	-12.5	0.17	0	15	0	0	0
m2103-c-3350	0	0	0	19.5	30.5	19.5	-11	-11	0.13	0	10	0	0	0
m2103-p-2400	0	0	0	1.5	3	1.5	-1.5	-1.5	-0.01	0	324	0	0	0
m2103-p-2450	0	0	0	2.5	5.5	2.5	-3	-3	-0.02	0	200	0	0	0
m2103-p-2500	0	0	0	4.5	8	4.5	-3.5	-3.5	-0.04	0	115	0	0	0
m2103-p-2550	0	0	0	7	12	7	-5	-5	-0.05	0	70	0	0	0
m2103-p-2600	0	0	0	11	17.5	11	-6.5	-6.5	-0.08	0	65	0	0	0
m2103-p-2650	0	0	0	17	25	17	-8	-8	-0.11	0	75	0	0	0
m2103-p-2700	0	0	0	24.5	34	24.5	-9.5	-9.5	-0.15	0	70	0	0	0
m2103-p-2750	0	0	0	34.5	45.5	34.5	-11	-11	-0.2	0	75	0	0	0
m2103-p-2800	0	0	0	47	59.5	47	-12.5	-12.5	-0.25	0	90	0	0	0
m2103-p-2850	0	0	0	63	76.5	63	-13.5	-13.5	-0.31	0	50	0	0	0
m2103-p-2900	0	0	0	81.5	96	81.5	-14.5	-14.5	-0.37	0	60	0	0	0
m2103-p-2950	112.5	112.5	112.5	112.5	118.5	103.5	-6	-15	-0.44	10	50	5	1.13	0
m2103-p-3000	0	0	0	129	143.5	129	-14.5	-14.5	-0.5	0	55	0	0	0
m2103-p-3050	0	0	0	158	172	158	-14	-14	-0.57	0	15	0	0	0
m2103-p-3100	0	0	0	189.5	203	189.5	-13.5	-13.5	-0.63	0	15	0	0	0
m2103-p-3150	0	0	0	224.5	236.5	224.5	-12	-12	-0.69	0	20	0	0	0
m2103-p-3200	0	0	0	261.5	272	261.5	-10.5	-10.5	-0.74	0	10	0	0	0
m2103-p-3250	0	0	0	301	310.5	301	-9.5	-9.5	-0.79	0	0	0	0	0
m2103-p-3300	0	0	0	343	350.5	343	-7.5	-7.5	-0.83	0	0	0	0	0
m2103-p-3350	0	0	0	386	392	386	-6	-6	-0.86	0	0	0	0	0
m2105-c-2350	596.5	596.5	586.5	586.5	582	569.5	4.5	-12.5	0.97	12	141	10	7.06	0
m2105-c-2400	510	510	510	510	534	522	-24	-12	0.95	1	56	0	0.51	0
m2105-c-2450	0	0	0	476	487.5	476	-11.5	-11.5	0.93	0	131	0	0	0
m2105-c-2500	0	0	0	431	442	431	-11	-11	0.9	0	260	0	0	0
m2105-c-2550	406	412.5	362	376	398.5	388	-22.5	-10.5	0.87	14	255	0	5.51	0
m2105-c-2600	360.5	363	326	326	356.5	346.5	-30.5	-10	0.84	22	698	3	7.78	0
m2105-c-2650	317.5	317.5	275	275	316.5	307.5	-41.5	-9	0.8	33	995	0	9.36	0
m2105-c-2700	284	291.5	230.5	243	279	270.5	-36	-8.5	0.75	503	3,001	54	128.4	0
m2105-c-2750	242.5	256	201	211	244	236.5	-33	-7.5	0.7	272	2,234	-7	60.31	0
m2105-c-2800	212	225.5	173	178.5	212	204.5	-33.5	-7.5	0.65	428	1,220	-91	84.03	0
m2105-c-2850	185	196.5	151	165	182.5	176	-17.5	-6.5	0.6	9,069	7,405	-3,467	1,533.65	0
m2105-c-2900	159.5	170.5	128.5	139.5	155.5	150	-16	-5.5	0.54	985	3,537	-195	143.4	0
m2105-c-2950	137.5	148.5	113	119	131.5	127	-12.5	-4.5	0.48	1,382	6,296	445	180.03	0
m2105-c-3000	120	131	98	104.5	110.5	106.5	-6	-4	0.43	8,070	19,406	3,346	914.07	0
m2105-c-3050	100.5	110.5	83	88	92	88.5	-4	-3.5	0.38	1,189	1,680	56	112.42	0
m2105-c-3100	87.5	94.5	72	78	76	73	2	-3	0.33	2,741	4,581	708	219.26	0
m2105-c-3150	72.5	80	61	68	62	59.5	6	-2.5	0.28	862	1,379	-26	59.08	0
m2105-c-3200	60.5	68.5	52	57.5	50.5	48.5	7	-2	0.24	4,113	11,457	23	243.41	0
m2105-c-3250	51	58	44	49.5	40.5	39	9	-1.5	0.2	1,925	7,700	-23	96.26	0
m2105-c-3300	46	55.5	41.5	45.5	32.5	31	13	-1.5	0.17	2,793	2,242	572	131.14	0
m2105-p-2350	3.5	4	3.5	4	4	5	0	1	-0.03	130	1,403	36	0.49	0
m2105-p-2400	3.5	3.5	3.5	3.5	6.5	7.5	-3	1	-0.05	240	303	-120	0.84	0
m2105-p-2450	5.5	6	5	5.5	10	11	-4.5	1	-0.07	231	554	-71	1.28	0
m2105-p-2500	8	9.5	7	8.5	14.5	16.5	-6	2	-0.09	354	742	-38	2.86	0
m2105-p-2550	10	14	10	12	20.5	23	-8.5	2.5	-0.12	284	1,414	90	3.41	0
m2105-p-2600	16	21.5	16	19.5	28.5	31.5	-9	3	-0.16	256	3,432	-9	4.64	0
m2105-p-2650	23	30	21.5	26	38.5	42	-12.5	3.5	-0.2	793	26,022	-7	20.14	0
m2105-p-2700	33.5	43	31	39	50.5	55	-11.5	4.5	-0.24	1,111	33,783	-21	41.1	0
m2105-p-2750	47.5	62	46	55	65.5	70.5	-10.5	5	-0.29	945	1,803	152	49.91	0
m2105-p-2800	66.5	84	62	77.5	82.5	88.5	-5	6	-0.34	1,154	2,025	-148	82.75	0
m2105-p-2850	87	109.5	85.5	101.5	103	109.5	-1.5	6.5	-0.4	650	2,314	36	62.49	0
m2105-p-2900	107	134.5	105.5	127.5	126	133	1.5	7	-0.45	874	3,184	85	105.17	0
m2105-p-2950	135	167	133	156	151.5	159.5	4.5	8	-0.51	635	4,136	18	94.96	0
m2105-p-3000	169.5	198	162	189	180	189	9	9	-0.56	374	2,532	117	69.74	0
m2105-p-3050	199.5	235	194	228.5	211	220.5	17.5	9.5	-0.62	183	332	35	39.66	0
m2105-p-3100	234	278	228	262.5	245	255	17.5	10	-0.66	250	456	128	62.39	0
m2105-p-3150	274	315.5	265.5	311.5	280.5	291	31	10.5	-0.71	158	446	5	46.15	0
m2105-p-3200	309	358.5	298	345	319	329.5	26	10.5	-0.75	341	357	52	112.05	0
m2105-p-3250	0	0	0	370	358.5	370	11.5	11.5	-0.79	0	263	0	0	0
m2105-p-3300	0	0	0	412	400.5	412	11.5	11.5	-0.82	0	11	0	0	0
m2107-c-2400	0	0	0	504.5	527.5	504.5	-23	-23	0.95	0	5	0	0	0
m2107-c-2450	0	0	0	458.5	481.5	458.5	-23	-23	0.92	0	5	0	0	0
m2107-c-2500	0	0	0	414	436.5	414	-22.5	-22.5	0.9	0	5	0	0	0
m2107-c-2550	0	0	0	371.5	393.5	371.5	-22	-22	0.86	0	15	0	0	0
m2107-c-2600	0	0	0	330.5	352	330.5	-21.5	-21.5	0.83	0	5	0	0	0
m2107-c-2650	0	0	0	292.5	313	292.5	-20.5	-20.5	0.78	0	5	0	0	0
m2107-c-2700	0	0	0	256.5	276	256.5	-19.5	-19.5	0.73	0	5	0	0	0
m2107-c-2750	0	0	0	223	242	223	-19	-19	0.68	0	15	0	0	0
m2107-c-2800	0	0	0	192.5	210	192.5	-17.5	-17.5	0.63	0	7	0	0	0
m2107-c-2850	0	0	0	164.5	181	164.5	-16.5	-16.5	0.57	0	10	0	0	0
m2107-c-2900	0	0	0	140	155	140	-15	-15	0.52	0	10	0	0	0
m2107-c-2950	0	0	0	117.5	131.5	117.5	-14	-14	0.46	0	11	0	0	0
m2107-c-3000	0	0	0	98	111	98	-13	-13	0.41	0	17	0	0	0
m2107-c-3050	0	0	0	81	92.5	81	-11.5	-11.5	0.36	0	20	0	0	0
m2107-c-3100	0	0	0	66.5	76.5	66.5	-10	-10	0.31	0	45	0	0	0
m2107-c-3150	0	0	0	54	63	54	-9	-9	0.27	0	10	0	0	0
m2107-c-3200	0	0	0	44	51.5	44	-7.5	-7.5	0.23	0	0	0	0	0
m2107-c-3250	0	0	0	35	41.5	35	-6.5	-6.5	0.19	0	0	0	0	0
m2107-c-3300	0	0	0	28	33.5	28	-5.5	-5.5	0.16	0	0	0	0	0
m2107-p-2400	0	0	0	8.5	7.5	8.5	1	1	-0.05	0	25	0	0	0
m2107-p-2450	0	0	0	12.5	11.5	12.5	1	1	-0.07	0	35	0	0	0
m2107-p-2500	0	0	0	18	16.5	18	1.5	1.5	-0.1	0	20	0	0	0
m2107-p-2550	0	0	0	25	23	25	2	2	-0.13	0	28	0	0	0
m2107-p-2600	0	0	0	34	31.5	34	2.5	2.5	-0.17	0	30	0	0	0
m2107-p-2650	0	0	0	45.5	42	45.5	3.5	3.5	-0.21	0	20	0	0	0
m2107-p-2700	0	0	0	59	55	59	4	4	-0.26	0	5	0	0	0
m2107-p-2750	71.5	80	71.5	80	70.5	75.5	9.5	5	-0.31	15	30	0	1.13	0
m2107-p-2800	0	0	0	94.5	88	94.5	6.5	6.5	-0.36	0	5	0	0	0
m2107-p-2850	0	0	0	116	109	116	7	7	-0.42	0	10	0	0	0
m2107-p-2900	0	0	0	141	132	141	9	9	-0.47	0	10	0	0	0
m2107-p-2950	0	0	0	168	158.5	168	9.5	9.5	-0.53	0	0	0	0	0
m2107-p-3000	0	0	0	198.5	187	198.5	11.5	11.5	-0.58	0	0	0	0	0
m2107-p-3050	0	0	0	231	218.5	231	12.5	12.5	-0.63	0	0	0	0	0
m2107-p-3100	0	0	0	266	252.5	266	13.5	13.5	-0.68	0	0	0	0	0
m2107-p-3150	0	0	0	303.5	288.5	303.5	15	15	-0.73	0	0	0	0	0
m2107-p-3200	0	0	0	342.5	326.5	342.5	16	16	-0.77	0	0	0	0	0
m2107-p-3250	0	0	0	383.5	366	383.5	17.5	17.5	-0.8	0	0	0	0	0
m2107-p-3300	0	0	0	426	407.5	426	18.5	18.5	-0.84	0	0	0	0	0
m2108-c-2450	0	0	0	488	516.5	488	-28.5	-28.5	0.94	0	0	0	0	0
m2108-c-2500	0	0	0	443	471.5	443	-28.5	-28.5	0.91	0	0	0	0	0
m2108-c-2550	0	0	0	399	428	399	-29	-29	0.88	0	0	0	0	0
m2108-c-2600	0	0	0	357.5	386.5	357.5	-29	-29	0.85	0	0	0	0	0
m2108-c-2650	0	0	0	317.5	346.5	317.5	-29	-29	0.81	0	0	0	0	0
m2108-c-2700	0	0	0	280.5	309	280.5	-28.5	-28.5	0.76	0	0	0	0	0
m2108-c-2750	0	0	0	245.5	273.5	245.5	-28	-28	0.71	0	0	0	0	0
m2108-c-2800	0	0	0	213.5	241	213.5	-27.5	-27.5	0.66	0	0	0	0	0
m2108-c-2850	0	0	0	184	210.5	184	-26.5	-26.5	0.61	0	0	0	0	0
m2108-c-2900	0	0	0	157	183	157	-26	-26	0.55	0	0	0	0	0
m2108-c-2950	0	0	0	133.5	157.5	133.5	-24	-24	0.5	0	25	0	0	0
m2108-c-3000	0	0	0	112	135	112	-23	-23	0.44	0	25	0	0	0
m2108-c-3050	0	0	0	93.5	115	93.5	-21.5	-21.5	0.39	0	20	0	0	0
m2108-c-3100	0	0	0	77.5	97	77.5	-19.5	-19.5	0.34	0	25	0	0	0
m2108-c-3150	0	0	0	63.5	81.5	63.5	-18	-18	0.3	0	35	0	0	0
m2108-c-3200	0	0	0	51.5	68	51.5	-16.5	-16.5	0.25	0	60	0	0	0
m2108-c-3250	0	0	0	42	56.5	42	-14.5	-14.5	0.22	0	25	0	0	0
m2108-c-3300	0	0	0	33.5	46.5	33.5	-13	-13	0.18	0	0	0	0	0
m2108-p-2450	12.5	12.5	12.5	12.5	12	10.5	0.5	-1.5	-0.06	5	15	5	0.06	0
m2108-p-2500	16	16	16	16	17	15	-1	-2	-0.09	5	15	5	0.08	0
m2108-p-2550	22	22	22	22	23	21	-1	-2	-0.11	5	15	-5	0.11	0
m2108-p-2600	27.5	27.5	27.5	27.5	31.5	29	-4	-2.5	-0.15	5	20	5	0.14	0
m2108-p-2650	0	0	0	39	41	39	-2	-2	-0.19	0	35	0	0	0
m2108-p-2700	47	47	47	47	53.5	51.5	-6.5	-2	-0.23	5	5	5	0.24	0
m2108-p-2750	0	0	0	66	67.5	66	-1.5	-1.5	-0.28	0	5	0	0	0
m2108-p-2800	0	0	0	83.5	84.5	83.5	-1	-1	-0.33	0	10	0	0	0
m2108-p-2850	0	0	0	103.5	103.5	103.5	0	0	-0.38	0	25	0	0	0
m2108-p-2900	0	0	0	126.5	125.5	126.5	1	1	-0.44	0	20	0	0	0
m2108-p-2950	0	0	0	152	150	152	2	2	-0.49	0	0	0	0	0
m2108-p-3000	0	0	0	180.5	176.5	180.5	4	4	-0.55	0	0	0	0	0
m2108-p-3050	0	0	0	211.5	206	211.5	5.5	5.5	-0.6	0	0	0	0	0
m2108-p-3100	0	0	0	245	238	245	7	7	-0.65	0	0	0	0	0
m2108-p-3150	0	0	0	280.5	272	280.5	8.5	8.5	-0.7	0	0	0	0	0
m2108-p-3200	0	0	0	318.5	308	318.5	10.5	10.5	-0.74	0	0	0	0	0
m2108-p-3250	0	0	0	358	346	358	12	12	-0.78	0	0	0	0	0
m2108-p-3300	0	0	0	399.5	385.5	399.5	14	14	-0.81	0	0	0	0	0
m2109-c-2600	0	0	0	364.5	388	364.5	-23.5	-23.5	0.82	0	0	0	0	0
m2109-c-2650	0	0	0	326.5	348.5	326.5	-22	-22	0.78	0	0	0	0	0
m2109-c-2700	0	0	0	290.5	311.5	290.5	-21	-21	0.74	0	0	0	0	0
m2109-c-2750	0	0	0	257	277	257	-20	-20	0.69	0	0	0	0	0
m2109-c-2800	0	0	0	226	244.5	226	-18.5	-18.5	0.65	0	2	0	0	0
m2109-c-2850	0	0	0	197.5	214.5	197.5	-17	-17	0.6	0	0	0	0	0
m2109-c-2900	0	0	0	171.5	187.5	171.5	-16	-16	0.55	0	0	0	0	0
m2109-c-2950	0	0	0	148	162.5	148	-14.5	-14.5	0.5	0	0	0	0	0
m2109-c-3000	0	0	0	127	140	127	-13	-13	0.45	0	0	0	0	0
m2109-c-3050	0	0	0	108	120	108	-12	-12	0.4	0	0	0	0	0
m2109-c-3100	100	100	100	100	102	91.5	-2	-10.5	0.36	5	20	5	0.5	0
m2109-c-3150	0	0	0	77	86	77	-9	-9	0.32	0	6	0	0	0
m2109-c-3200	0	0	0	64.5	72.5	64.5	-8	-8	0.28	0	1	0	0	0
m2109-c-3250	0	0	0	53.5	60.5	53.5	-7	-7	0.24	0	10	0	0	0
m2109-c-3300	0	0	0	44	50.5	44	-6.5	-6.5	0.21	0	8	0	0	0
m2109-p-2600	0	0	0	39.5	35	39.5	4.5	4.5	-0.17	0	0	0	0	0
m2109-p-2650	0	0	0	51	45.5	51	5.5	5.5	-0.21	0	0	0	0	0
m2109-p-2700	0	0	0	65	58	65	7	7	-0.25	0	0	0	0	0
m2109-p-2750	65.5	85.5	65.5	85.5	73	81	12.5	8	-0.3	11	11	11	0.84	0
m2109-p-2800	85	108	85	103	90	99.5	13	9.5	-0.34	30	30	19	3.01	0
m2109-p-2850	119	119	119	119	110	120.5	9	10.5	-0.39	1	11	1	0.12	0
m2109-p-2900	0	0	0	144	132	144	12	12	-0.44	0	7	0	0	0
m2109-p-2950	0	0	0	169.5	156.5	169.5	13	13	-0.49	0	0	0	0	0
m2109-p-3000	0	0	0	198	183.5	198	14.5	14.5	-0.54	0	0	0	0	0
m2109-p-3050	0	0	0	229	213	229	16	16	-0.59	0	0	0	0	0
m2109-p-3100	0	0	0	262	244.5	262	17.5	17.5	-0.63	0	0	0	0	0
m2109-p-3150	0	0	0	297	278.5	297	18.5	18.5	-0.67	0	0	0	0	0
m2109-p-3200	0	0	0	333.5	314	333.5	19.5	19.5	-0.71	0	0	0	0	0
m2109-p-3250	0	0	0	372.5	352	372.5	20.5	20.5	-0.75	0	0	0	0	0
m2109-p-3300	0	0	0	413	391	413	22	22	-0.78	0	0	0	0	0
										230,766	515,354	2,300	17,881.76	0
										230,766	515,354	2,300	17,881.76	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	14.58
c2101	17.37
c2103	14.7
c2105	15.69
c2107	14.1
c2109	13.39
i2011	35.57
i2012	33.67
i2101	38.53
i2102	37.1
i2103	36.82
i2104	36.92
i2105	39.05
i2106	32.7
i2107	31.79
i2108	32.22
i2109	31.96
l2011	22.46
l2012	17.88
l2101	18.81
l2102	17.09
l2103	17.09
l2104	18.46
l2105	18.99
l2106	18.99
l2107	18.2
l2108	17.6
l2109	17.6
m2011	23.49
m2012	20.27
m2101	19.74
m2103	16.65
m2105	16.69
m2107	14.61
m2108	13.86
m2109	14.7
pg2011	31.55
pg2012	31.35
pg2101	33.04
pg2102	33.46
pg2103	33.73
pg2104	33.73
pg2105	33.73
pg2106	25.38
pg2107	25.38
pg2108	25.38
pp2011	29.11
pp2012	23.18
pp2101	20.67
pp2102	19.67
pp2103	19.54
pp2104	17.87
pp2105	17.87
pp2106	16.36
pp2107	16.36
pp2108	17.58
pp2109	18.38
v2011	21.28
v2012	18.03
v2101	17.34
v2102	17.29
v2103	17.11
v2104	17.28
v2105	17.17
v2106	17.12
v2107	17.11
v2108	16.24
v2109	16.68

（来源：大连商品交易所）

关键字：豆粕期权

9月23日大连盘豆粕期权下午收盘行情

相关资讯