9月25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25日大连盘豆粕期权下午收盘行情

2020-09-25 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	612	624	612	-12	-12	1	0	1	0	0	0
m2011-c-2500	0	0	0	562	574	562	-12	-12	1	0	0	0	0	0
m2011-c-2550	0	0	0	512	524	512	-12	-12	1	0	0	0	0	0
m2011-c-2600	0	0	0	462	474	462	-12	-12	1	0	5	0	0	0
m2011-c-2650	0	0	0	412	424	412	-12	-12	1	0	15	0	0	0
m2011-c-2700	0	0	0	362.5	374.5	362.5	-12	-12	0.99	0	10	0	0	0
m2011-c-2750	0	0	0	313.5	325.5	313.5	-12	-12	0.97	1	11	-1	0.31	0
m2011-c-2800	0	0	0	265.5	277.5	265.5	-12	-12	0.95	0	22	0	0	0
m2011-c-2850	0	0	0	219.5	231	219.5	-11.5	-11.5	0.91	0	28	0	0	0
m2011-c-2900	0	0	0	176.5	188	176.5	-11.5	-11.5	0.84	0	42	0	0	0
m2011-c-2950	135	135	135	135	148	137.5	-13	-10.5	0.76	1	182	-1	0.14	0
m2011-c-3000	66.5	66.5	66.5	66.5	113	103.5	-46.5	-9.5	0.65	6	191	-5	0.58	0
m2011-c-3050	41.5	41.5	41.5	41.5	83	75	-41.5	-8	0.54	1	131	0	0.04	0
m2011-c-3100	22.5	22.5	22.5	22.5	58.5	52	-36	-6.5	0.42	2	166	-1	0.07	0
m2011-c-3150	20	20	16	16	40	34.5	-24	-5.5	0.32	55	186	32	1.15	0
m2011-c-3200	17.5	17.5	14.5	15	26	22	-11	-4	0.23	58	361	48	0.85	0
m2011-c-3250	12	16.5	10	10	16	13	-6	-3	0.15	154	398	-108	1.76	0
m2011-c-3300	8	8	8	8	9.5	7.5	-1.5	-2	0.1	1	202	0	0.01	0
m2011-c-3350	6	12	6	6	5.5	4	0.5	-1.5	0.06	76	1,291	54	0.65	0
m2011-c-3400	6.5	7	2.5	4	3	2	1	-1	0.03	332	149	-132	1.54	0
m2011-c-3450	3	4.5	3	4.5	1.5	1	3	-0.5	0.02	17	286	7	0.06	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	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	276	0	0.01	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	2	72	-2	0	0
m2011-p-2800	1.5	1.5	1.5	1.5	3.5	4	-2	0.5	-0.05	1	107	0	0	0
m2011-p-2850	0	0	0	8	7.5	8	0.5	0.5	-0.1	0	231	0	0	0
m2011-p-2900	5	7	5	5.5	14	15	-8.5	1	-0.16	133	276	-57	0.86	0
m2011-p-2950	0	0	0	26	24	26	2	2	-0.25	3	97	-3	0.08	0
m2011-p-3000	19	23	19	23	39	41.5	-16	2.5	-0.35	7	125	7	0.14	0
m2011-p-3050	49.5	49.5	49.5	49.5	59	63	-9.5	4	-0.46	15	65	0	0.74	0
m2011-p-3100	0	0	0	90	84.5	90	5.5	5.5	-0.58	0	21	0	0	0
m2011-p-3150	0	0	0	122.5	116	122.5	6.5	6.5	-0.68	0	11	0	0	0
m2011-p-3200	0	0	0	160	152	160	8	8	-0.77	0	10	0	0	0
m2011-p-3250	0	0	0	201	192	201	9	9	-0.85	0	0	0	0	0
m2011-p-3300	0	0	0	245.5	235.5	245.5	10	10	-0.9	0	0	0	0	0
m2011-p-3350	0	0	0	292	281.5	292	10.5	10.5	-0.95	0	0	0	0	0
m2011-p-3400	0	0	0	340	329	340	11	11	-0.97	0	0	0	0	0
m2011-p-3450	0	0	0	389	377.5	389	11.5	11.5	-0.99	0	0	0	0	0
m2012-c-2450	0	0	0	622	640	622	-18	-18	1	0	10	0	0	0
m2012-c-2500	0	0	0	572	590	572	-18	-18	1	0	5	0	0	0
m2012-c-2550	0	0	0	522	540	522	-18	-18	1	0	10	0	0	0
m2012-c-2600	0	0	0	472.5	491	472.5	-18.5	-18.5	0.99	0	10	0	0	0
m2012-c-2650	0	0	0	423.5	442.5	423.5	-19	-19	0.98	0	10	0	0	0
m2012-c-2700	0	0	0	375.5	395	375.5	-19.5	-19.5	0.96	0	11	0	0	0
m2012-c-2750	0	0	0	328.5	348.5	328.5	-20	-20	0.93	0	15	0	0	0
m2012-c-2800	0	0	0	283.5	304	283.5	-20.5	-20.5	0.9	0	15	0	0	0
m2012-c-2850	0	0	0	240.5	261.5	240.5	-21	-21	0.85	0	30	0	0	0
m2012-c-2900	0	0	0	201	222	201	-21	-21	0.79	0	78	0	0	0
m2012-c-2950	0	0	0	164.5	185.5	164.5	-21	-21	0.72	0	85	0	0	0
m2012-c-3000	0	0	0	132	152.5	132	-20.5	-20.5	0.64	0	115	0	0	0
m2012-c-3050	0	0	0	104	123.5	104	-19.5	-19.5	0.55	0	123	0	0	0
m2012-c-3100	0	0	0	80	98.5	80	-18.5	-18.5	0.47	0	214	0	0	0
m2012-c-3150	0	0	0	60	77	60	-17	-17	0.38	15	196	-15	0.9	0
m2012-c-3200	36.5	36.5	36.5	36.5	59	44	-22.5	-15	0.31	5	120	0	0.18	0
m2012-c-3250	0	0	0	31.5	44.5	31.5	-13	-13	0.24	0	203	0	0	0
m2012-c-3300	25	25	25	25	33	22	-8	-11	0.18	1	146	0	0.03	0
m2012-c-3350	0	0	0	15	24	15	-9	-9	0.13	5	116	-5	0.08	0
m2012-c-3400	0	0	0	10	17	10	-7	-7	0.1	0	28	0	0	0
m2012-c-3450	16	16	14.5	14.5	12	6.5	2.5	-5.5	0.07	20	60	20	0.31	0
m2012-c-3500	15	15	14	14	8	4	6	-4	0.04	15	40	15	0.22	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	1	1.5	1	-0.5	-0.5	-0.01	0	140	0	0	0
m2012-p-2650	0	0	0	2	3	2	-1	-1	-0.02	0	175	0	0	0
m2012-p-2700	0	0	0	4	5.5	4	-1.5	-1.5	-0.04	0	100	0	0	0
m2012-p-2750	0	0	0	7	9	7	-2	-2	-0.07	0	73	0	0	0
m2012-p-2800	0	0	0	12	14.5	12	-2.5	-2.5	-0.1	0	152	0	0	0
m2012-p-2850	0	0	0	19	22	19	-3	-3	-0.15	0	80	0	0	0
m2012-p-2900	0	0	0	29	32.5	29	-3.5	-3.5	-0.21	0	61	0	0	0
m2012-p-2950	22.5	24.5	22.5	24.5	46	42.5	-21.5	-3.5	-0.28	10	90	10	0.24	0
m2012-p-3000	36.5	41	36.5	41	63	60	-22	-3	-0.36	15	70	15	0.57	0
m2012-p-3050	58.5	65	58.5	65	83.5	82	-18.5	-1.5	-0.45	10	30	10	0.62	0
m2012-p-3100	0	0	0	108	108.5	108	-0.5	-0.5	-0.53	0	10	0	0	0
m2012-p-3150	0	0	0	138	137	138	1	1	-0.61	0	15	0	0	0
m2012-p-3200	0	0	0	172	169	172	3	3	-0.69	0	10	0	0	0
m2012-p-3250	0	0	0	209.5	204.5	209.5	5	5	-0.76	0	10	0	0	0
m2012-p-3300	0	0	0	250	242.5	250	7.5	7.5	-0.82	0	0	0	0	0
m2012-p-3350	0	0	0	293	283.5	293	9.5	9.5	-0.87	0	0	0	0	0
m2012-p-3400	0	0	0	338	326.5	338	11.5	11.5	-0.9	0	0	0	0	0
m2012-p-3450	0	0	0	384.5	371.5	384.5	13	13	-0.93	0	0	0	0	0
m2012-p-3500	0	0	0	432	418	432	14	14	-0.96	0	0	0	0	0
m2101-c-2450	0	0	0	631	648	631	-17	-17	1	0	177	0	0	0
m2101-c-2500	576	576	576	576	598	581	-22	-17	1	14	330	-2	8.06	0
m2101-c-2550	0	0	0	531	548	531	-17	-17	1	0	400	0	0	0
m2101-c-2600	0	0	0	481.5	498.5	481.5	-17	-17	0.99	0	228	0	0	0
m2101-c-2650	426	446	426	426	450	433	-24	-17	0.97	3	322	-1	1.3	0
m2101-c-2700	380	380	380	380	402.5	385	-22.5	-17.5	0.95	62	1,524	-1	23.56	0
m2101-c-2750	333	333	331.5	331.5	356	338.5	-24.5	-17.5	0.93	3	1,296	-2	1	0
m2101-c-2800	280	298.5	275.5	282.5	311.5	294	-29	-17.5	0.89	324	6,479	27	91.61	0
m2101-c-2850	248.5	254	228	233	269	251.5	-36	-17.5	0.84	4,867	5,296	-14	1,153.64	0
m2101-c-2900	208	212	192	198	229.5	212	-31.5	-17.5	0.78	728	9,460	-59	146.73	0
m2101-c-2950	166	174	157	161	192.5	176	-31.5	-16.5	0.72	1,281	7,278	-468	208.51	0
m2101-c-3000	138	142.5	125.5	132	159.5	143.5	-27.5	-16	0.64	1,888	15,818	-576	251.28	0
m2101-c-3050	112.5	115.5	100.5	108	129.5	114.5	-21.5	-15	0.56	3,108	14,372	-205	334.8	0
m2101-c-3100	92	94	83	86	104	90	-18	-14	0.48	9,018	18,095	791	793.15	0
m2101-c-3150	76	77	67.5	70	81.5	69.5	-11.5	-12	0.41	5,008	14,092	214	360.54	0
m2101-c-3200	64	64	55.5	58	63.5	52.5	-5.5	-11	0.33	8,281	33,085	-1,279	488.69	0
m2101-c-3250	51.5	52	45.5	47.5	48	39	-0.5	-9	0.27	5,097	19,022	-860	244.57	0
m2101-c-3300	41.5	43	38.5	40	36	28	4	-8	0.21	4,329	13,274	519	173.76	0
m2101-c-3350	30	37	30	33.5	26.5	20	7	-6.5	0.16	5,937	15,699	884	201.37	0
m2101-c-3400	29.5	30.5	27	28	19	14	9	-5	0.12	2,669	6,275	-412	75.16	0
m2101-c-3450	24.5	25.5	22.5	23.5	13.5	9.5	10	-4	0.09	2,165	7,079	-31	50.94	0
m2101-c-3500	20	22	19	19.5	9.5	6.5	10	-3	0.06	2,975	6,173	615	59.78	0
m2101-p-2450	2	2	1	1.5	0.5	0.5	1	0	-0.01	64	4,276	2	0.1	0
m2101-p-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	10	1,642	-10	0.02	0
m2101-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	2,534	0	0	0
m2101-p-2600	2	2	1.5	1.5	1.5	1	0	-0.5	-0.01	293	4,214	-163	0.46	0
m2101-p-2650	2.5	2.5	2	2	3	2.5	-1	-0.5	-0.03	531	3,983	-188	1.13	0
m2101-p-2700	3.5	3.5	3	3	5.5	5	-2.5	-0.5	-0.05	352	6,969	-61	1.11	0
m2101-p-2750	5	5	4.5	4.5	9	8.5	-4.5	-0.5	-0.07	340	9,024	-38	1.62	0
m2101-p-2800	7	8	6	7	14	13.5	-7	-0.5	-0.11	2,945	42,374	25	20.21	0
m2101-p-2850	12	14	11.5	12.5	21.5	21	-9	-0.5	-0.16	1,233	9,656	187	15.67	0
m2101-p-2900	20	23.5	19	21.5	32	31.5	-10.5	-0.5	-0.21	3,202	11,494	354	68.41	0
m2101-p-2950	32.5	38.5	30	35.5	45	45	-9.5	0	-0.28	5,028	7,711	-1,054	171.55	0
m2101-p-3000	53	58	47	53.5	61.5	62.5	-8	1	-0.35	5,520	12,284	594	292.61	0
m2101-p-3050	71.5	83.5	69	78.5	82	84	-3.5	2	-0.43	3,449	7,749	-408	265.72	0
m2101-p-3100	102.5	114.5	96.5	107.5	106	109	1.5	3	-0.51	3,463	8,159	94	366.94	0
m2101-p-3150	139	146.5	130	132	133.5	138.5	-1.5	5	-0.59	662	4,069	-87	91.93	0
m2101-p-3200	175.5	184.5	167.5	181	165	171	16	6	-0.67	212	1,356	25	37.03	0
m2101-p-3250	215	226.5	206.5	219.5	200	207.5	19.5	7.5	-0.73	154	1,530	22	33.31	0
m2101-p-3300	257.5	268	248	262.5	237.5	246.5	25	9	-0.79	147	422	0	37.66	0
m2101-p-3350	300	307.5	293	306	278	288.5	28	10.5	-0.84	152	268	1	45.79	0
m2101-p-3400	346.5	354.5	343.5	354.5	320.5	332.5	34	12	-0.88	100	167	-25	34.76	0
m2101-p-3450	400.5	400.5	391.5	395	365	378	30	13	-0.91	65	85	-5	25.74	0
m2101-p-3500	428.5	428.5	428.5	428.5	410.5	424.5	18	14	-0.94	1	4	-1	0.43	0
m2103-c-2400	0	0	0	544.5	570.5	544.5	-26	-26	0.99	0	35	0	0	0
m2103-c-2450	0	0	0	496	522.5	496	-26.5	-26.5	0.97	0	18	0	0	0
m2103-c-2500	0	0	0	448.5	476	448.5	-27.5	-27.5	0.95	5	12	-5	2.24	0
m2103-c-2550	0	0	0	402	431	402	-29	-29	0.93	5	42	-5	2.01	0
m2103-c-2600	0	0	0	357	387	357	-30	-30	0.9	0	25	0	0	0
m2103-c-2650	0	0	0	314	345.5	314	-31.5	-31.5	0.86	0	25	0	0	0
m2103-c-2700	0	0	0	273.5	305.5	273.5	-32	-32	0.82	0	40	0	0	0
m2103-c-2750	0	0	0	235.5	268.5	235.5	-33	-33	0.76	0	30	0	0	0
m2103-c-2800	0	0	0	200	233.5	200	-33.5	-33.5	0.71	0	40	0	0	0
m2103-c-2850	0	0	0	168.5	201.5	168.5	-33	-33	0.64	0	26	0	0	0
m2103-c-2900	0	0	0	140	172.5	140	-32.5	-32.5	0.58	0	45	0	0	0
m2103-c-2950	0	0	0	114.5	146.5	114.5	-32	-32	0.51	0	46	0	0	0
m2103-c-3000	0	0	0	93	123	93	-30	-30	0.44	0	60	0	0	0
m2103-c-3050	0	0	0	74	102.5	74	-28.5	-28.5	0.38	0	30	0	0	0
m2103-c-3100	0	0	0	58.5	84.5	58.5	-26	-26	0.32	0	70	0	0	0
m2103-c-3150	0	0	0	45.5	69	45.5	-23.5	-23.5	0.27	0	139	0	0	0
m2103-c-3200	0	0	0	35	56	35	-21	-21	0.22	0	5	0	0	0
m2103-c-3250	0	0	0	26.5	45	26.5	-18.5	-18.5	0.17	0	10	0	0	0
m2103-c-3300	34	34	34	34	36	20	-2	-16	0.14	15	20	10	0.51	0
m2103-c-3350	30.5	30.5	30.5	30.5	28.5	14.5	2	-14	0.11	5	25	5	0.15	0
m2103-p-2400	0	0	0	2	4	2	-2	-2	-0.02	0	324	0	0	0
m2103-p-2450	0	0	0	3.5	6.5	3.5	-3	-3	-0.03	5	195	-5	0.02	0
m2103-p-2500	0	0	0	5.5	10	5.5	-4.5	-4.5	-0.04	0	115	0	0	0
m2103-p-2550	0	0	0	9.5	14.5	9.5	-5	-5	-0.07	0	70	0	0	0
m2103-p-2600	0	0	0	14.5	20.5	14.5	-6	-6	-0.1	0	65	0	0	0
m2103-p-2650	0	0	0	21	28.5	21	-7.5	-7.5	-0.13	0	75	0	0	0
m2103-p-2700	21	21	21	21	38.5	30.5	-17.5	-8	-0.18	5	70	0	0.11	0
m2103-p-2750	31.5	31.5	31.5	31.5	51	42	-19.5	-9	-0.23	10	90	10	0.32	0
m2103-p-2800	45.5	45.5	45.5	45.5	66.5	57	-21	-9.5	-0.29	10	95	5	0.46	0
m2103-p-2850	64.5	64.5	63.5	63.5	84	75	-20.5	-9	-0.35	10	55	5	0.64	0
m2103-p-2900	0	0	0	96	105	96	-9	-9	-0.42	0	60	0	0	0
m2103-p-2950	0	0	0	120.5	128.5	120.5	-8	-8	-0.49	0	50	0	0	0
m2103-p-3000	0	0	0	148.5	155	148.5	-6.5	-6.5	-0.55	0	55	0	0	0
m2103-p-3050	0	0	0	179.5	184	179.5	-4.5	-4.5	-0.62	0	15	0	0	0
m2103-p-3100	0	0	0	214	216	214	-2	-2	-0.68	0	15	0	0	0
m2103-p-3150	0	0	0	250.5	250.5	250.5	0	0	-0.73	0	20	0	0	0
m2103-p-3200	0	0	0	290	287	290	3	3	-0.78	0	10	0	0	0
m2103-p-3250	0	0	0	331.5	326	331.5	5.5	5.5	-0.82	0	0	0	0	0
m2103-p-3300	0	0	0	374.5	366.5	374.5	8	8	-0.86	0	0	0	0	0
m2103-p-3350	0	0	0	419	409	419	10	10	-0.89	0	0	0	0	0
m2105-c-2350	533.5	541	531.5	538	547	523	-9	-24	0.97	133	234	93	71.18	0
m2105-c-2400	484	491.5	484	491.5	499.5	475.5	-8	-24	0.95	44	82	26	21.37	0
m2105-c-2450	436.5	439.5	436.5	439.5	453	429	-13.5	-24	0.93	30	141	10	13.13	0
m2105-c-2500	393.5	396.5	387	396.5	408.5	384	-12	-24.5	0.9	31	249	-11	12.25	0
m2105-c-2550	351.5	351.5	342	342	365	341	-23	-24	0.87	63	266	1	21.57	0
m2105-c-2600	0	0	0	300.5	324	300.5	-23.5	-23.5	0.82	0	698	0	0	0
m2105-c-2650	270	270	242.5	259.5	285	262	-25.5	-23	0.78	199	1,034	11	50.83	0
m2105-c-2700	231.5	231.5	207.5	216	249	226.5	-33	-22.5	0.72	599	3,090	127	129.61	0
m2105-c-2750	193	193	176.5	190.5	215	193.5	-24.5	-21.5	0.67	788	2,280	40	146.4	0
m2105-c-2800	160	166	152	159	184.5	164	-25.5	-20.5	0.61	1,310	1,715	433	209.3	0
m2105-c-2850	143.5	143.5	122	138	156.5	137	-18.5	-19.5	0.54	5,931	6,956	1,312	762.38	0
m2105-c-2900	125	125	111.5	118.5	131.5	113.5	-13	-18	0.48	1,546	4,085	163	181.45	0
m2105-c-2950	110	110	96.5	103.5	109.5	93	-6	-16.5	0.42	844	7,016	219	86.51	0
m2105-c-3000	92.5	95	85	87.5	90.5	75.5	-3	-15	0.37	1,979	20,168	480	174.77	0
m2105-c-3050	80	84	72	77	74	60.5	3	-13.5	0.31	1,019	2,547	7	77	0
m2105-c-3100	69.5	71	62.5	65.5	60	48	5.5	-12	0.26	1,178	4,905	40	77.14	0
m2105-c-3150	57	63.5	53.5	56	48	38	8	-10	0.22	1,239	1,185	2	69.94	0
m2105-c-3200	51	55.5	46	49	38.5	29.5	10.5	-9	0.18	2,330	11,818	195	114.64	0
m2105-c-3250	45	47	40	43	30	22.5	13	-7.5	0.14	810	8,013	5	34.88	0
m2105-c-3300	40	41	32.5	38	23.5	17	14.5	-6.5	0.11	1,951	2,663	-97	72.52	0
m2105-p-2350	4	4	3	3.5	4.5	4	-1	-0.5	-0.03	234	1,435	-11	0.84	0
m2105-p-2400	3.5	6	3.5	4.5	7	6.5	-2.5	-0.5	-0.05	451	317	-59	1.9	0
m2105-p-2450	5.5	8	4.5	6	10.5	10	-4.5	-0.5	-0.07	511	560	15	2.93	0
m2105-p-2500	8	10.5	6.5	8	15.5	15	-7.5	-0.5	-0.1	754	743	-162	5.94	0
m2105-p-2550	12	16.5	10	12	22	22	-10	0	-0.13	525	1,575	-32	6.77	0
m2105-p-2600	16.5	24	15.5	18.5	31	31	-12.5	0	-0.17	984	3,746	125	18.33	0
m2105-p-2650	23.5	29.5	22	26.5	41.5	42.5	-15	1	-0.22	1,491	26,192	208	38.72	0
m2105-p-2700	37	43.5	33.5	38.5	55	56.5	-16.5	1.5	-0.27	1,919	34,616	-19	74.82	0
m2105-p-2750	52.5	62.5	49.5	57	71	73.5	-14	2.5	-0.33	1,472	2,655	185	84.89	0
m2105-p-2800	80	86	71.5	80.5	90	93.5	-9.5	3.5	-0.39	1,215	3,732	33	96.46	0
m2105-p-2850	102.5	113.5	96	103.5	112	116.5	-8.5	4.5	-0.45	1,721	2,986	559	179.13	0
m2105-p-2900	136.5	143.5	126	134	136.5	142.5	-2.5	6	-0.51	866	3,495	292	117.28	0
m2105-p-2950	167.5	179	160	167.5	164.5	172	3	7.5	-0.57	457	4,300	154	77.98	0
m2105-p-3000	194	214.5	194	204.5	195	204	9.5	9	-0.63	508	2,574	24	104.26	0
m2105-p-3050	243	253	233	241.5	228	238.5	13.5	10.5	-0.68	398	402	-5	97.09	0
m2105-p-3100	281.5	291.5	271.5	276	264	276	12	12	-0.73	408	496	-3	115.79	0
m2105-p-3150	320.5	331.5	315	323.5	301.5	315.5	22	14	-0.78	498	581	93	160.76	0
m2105-p-3200	369.5	369.5	364	366.5	341.5	356.5	25	15	-0.82	144	399	107	52.65	0
m2105-p-3250	405	406	405	406	383	399.5	23	16.5	-0.85	41	283	20	16.65	0
m2105-p-3300	457	457	454	454	426.5	444	27.5	17.5	-0.88	20	31	20	9.11	0
m2107-c-2400	0	0	0	453	484	453	-31	-31	0.96	0	5	0	0	0
m2107-c-2450	0	0	0	406	439	406	-33	-33	0.94	0	5	0	0	0
m2107-c-2500	0	0	0	361	395.5	361	-34.5	-34.5	0.9	0	5	0	0	0
m2107-c-2550	0	0	0	317.5	354	317.5	-36.5	-36.5	0.87	0	15	0	0	0
m2107-c-2600	0	0	0	276.5	314.5	276.5	-38	-38	0.82	0	5	0	0	0
m2107-c-2650	0	0	0	238.5	277.5	238.5	-39	-39	0.77	0	5	0	0	0
m2107-c-2700	0	0	0	203	243	203	-40	-40	0.71	0	5	0	0	0
m2107-c-2750	0	0	0	171	211	171	-40	-40	0.65	0	15	0	0	0
m2107-c-2800	0	0	0	142	182	142	-40	-40	0.58	0	7	0	0	0
m2107-c-2850	0	0	0	116.5	155.5	116.5	-39	-39	0.52	0	10	0	0	0
m2107-c-2900	0	0	0	94.5	132	94.5	-37.5	-37.5	0.45	0	10	0	0	0
m2107-c-2950	0	0	0	75.5	111	75.5	-35.5	-35.5	0.39	0	11	0	0	0
m2107-c-3000	0	0	0	59.5	93	59.5	-33.5	-33.5	0.33	0	12	0	0	0
m2107-c-3050	0	0	0	46.5	77	46.5	-30.5	-30.5	0.27	0	20	0	0	0
m2107-c-3100	0	0	0	36	63	36	-27	-27	0.22	0	45	0	0	0
m2107-c-3150	0	0	0	27	51.5	27	-24.5	-24.5	0.18	0	5	0	0	0
m2107-c-3200	0	0	0	20.5	41.5	20.5	-21	-21	0.14	0	25	0	0	0
m2107-c-3250	0	0	0	15	33.5	15	-18.5	-18.5	0.11	0	5	0	0	0
m2107-c-3300	0	0	0	11	26.5	11	-15.5	-15.5	0.08	0	5	0	0	0
m2107-p-2400	0	0	0	5	11	5	-6	-6	-0.04	0	25	0	0	0
m2107-p-2450	0	0	0	8.5	16	8.5	-7.5	-7.5	-0.06	0	30	0	0	0
m2107-p-2500	13	13	13	13	22	13	-9	-9	-0.09	5	25	5	0.07	0
m2107-p-2550	0	0	0	20	30.5	20	-10.5	-10.5	-0.13	0	28	0	0	0
m2107-p-2600	28.5	30	28.5	30	40.5	28.5	-10.5	-12	-0.17	10	40	5	0.29	0
m2107-p-2650	0	0	0	40	53.5	40	-13.5	-13.5	-0.22	0	25	0	0	0
m2107-p-2700	0	0	0	54.5	68.5	54.5	-14	-14	-0.28	0	5	0	0	0
m2107-p-2750	0	0	0	71.5	86	71.5	-14.5	-14.5	-0.34	5	26	-5	0.36	0
m2107-p-2800	0	0	0	92.5	106.5	92.5	-14	-14	-0.41	0	5	0	0	0
m2107-p-2850	0	0	0	116.5	130	116.5	-13.5	-13.5	-0.48	0	10	0	0	0
m2107-p-2900	0	0	0	144	156	144	-12	-12	-0.54	0	10	0	0	0
m2107-p-2950	0	0	0	175	184.5	175	-9.5	-9.5	-0.61	0	0	0	0	0
m2107-p-3000	0	0	0	208.5	216	208.5	-7.5	-7.5	-0.67	0	0	0	0	0
m2107-p-3050	0	0	0	245	249.5	245	-4.5	-4.5	-0.72	0	0	0	0	0
m2107-p-3100	0	0	0	284	285.5	284	-1.5	-1.5	-0.77	0	0	0	0	0
m2107-p-3150	0	0	0	325	323.5	325	1.5	1.5	-0.82	0	0	0	0	0
m2107-p-3200	0	0	0	368	363	368	5	5	-0.85	0	0	0	0	0
m2107-p-3250	0	0	0	412.5	404.5	412.5	8	8	-0.89	0	0	0	0	0
m2107-p-3300	0	0	0	458	447.5	458	10.5	10.5	-0.92	0	0	0	0	0
m2108-c-2450	0	0	0	443.5	471	443.5	-27.5	-27.5	0.91	0	0	0	0	0
m2108-c-2500	0	0	0	399.5	428	399.5	-28.5	-28.5	0.88	0	0	0	0	0
m2108-c-2550	0	0	0	357.5	386.5	357.5	-29	-29	0.85	0	0	0	0	0
m2108-c-2600	0	0	0	318	346.5	318	-28.5	-28.5	0.81	0	0	0	0	0
m2108-c-2650	0	0	0	280.5	309.5	280.5	-29	-29	0.76	0	0	0	0	0
m2108-c-2700	0	0	0	245.5	274	245.5	-28.5	-28.5	0.72	0	0	0	0	0
m2108-c-2750	0	0	0	213.5	241.5	213.5	-28	-28	0.66	0	0	0	0	0
m2108-c-2800	0	0	0	183.5	211.5	183.5	-28	-28	0.61	0	0	0	0	0
m2108-c-2850	0	0	0	157	184	157	-27	-27	0.56	0	0	0	0	0
m2108-c-2900	0	0	0	133	158.5	133	-25.5	-25.5	0.5	0	0	0	0	0
m2108-c-2950	0	0	0	112	136	112	-24	-24	0.45	0	25	0	0	0
m2108-c-3000	0	0	0	93.5	116	93.5	-22.5	-22.5	0.39	0	20	0	0	0
m2108-c-3050	0	0	0	77	98.5	77	-21.5	-21.5	0.34	0	20	0	0	0
m2108-c-3100	0	0	0	63	82.5	63	-19.5	-19.5	0.3	0	30	0	0	0
m2108-c-3150	0	0	0	51.5	69	51.5	-17.5	-17.5	0.25	0	40	0	0	0
m2108-c-3200	0	0	0	41.5	57.5	41.5	-16	-16	0.22	0	64	0	0	0
m2108-c-3250	0	0	0	33	47.5	33	-14.5	-14.5	0.18	0	39	0	0	0
m2108-c-3300	47.5	49	46.5	49	39	26.5	10	-12.5	0.15	20	39	20	0.96	0
m2108-p-2450	0	0	0	14.5	17.5	14.5	-3	-3	-0.08	0	20	0	0	0
m2108-p-2500	12	12	12	12	24	20.5	-12	-3.5	-0.11	5	15	0	0.06	0
m2108-p-2550	18.5	19	18.5	19	32	28.5	-13	-3.5	-0.15	10	30	10	0.19	0
m2108-p-2600	26.5	27.5	26.5	27.5	42.5	38.5	-15	-4	-0.18	10	10	-5	0.27	0
m2108-p-2650	37.5	37.5	37.5	37.5	54.5	50.5	-17	-4	-0.23	5	30	0	0.19	0
m2108-p-2700	51	51	51	51	69	65	-18	-4	-0.28	5	5	0	0.26	0
m2108-p-2750	0	0	0	82.5	86	82.5	-3.5	-3.5	-0.33	0	5	0	0	0
m2108-p-2800	0	0	0	102.5	105.5	102.5	-3	-3	-0.38	0	10	0	0	0
m2108-p-2850	0	0	0	125.5	127.5	125.5	-2	-2	-0.44	0	25	0	0	0
m2108-p-2900	0	0	0	151	152	151	-1	-1	-0.49	0	20	0	0	0
m2108-p-2950	0	0	0	179.5	179	179.5	0.5	0.5	-0.55	0	0	0	0	0
m2108-p-3000	0	0	0	210	208.5	210	1.5	1.5	-0.6	0	0	0	0	0
m2108-p-3050	0	0	0	243.5	240	243.5	3.5	3.5	-0.65	0	0	0	0	0
m2108-p-3100	0	0	0	279.5	274	279.5	5.5	5.5	-0.7	0	0	0	0	0
m2108-p-3150	0	0	0	317	310	317	7	7	-0.74	0	0	0	0	0
m2108-p-3200	0	0	0	357	348	357	9	9	-0.78	0	0	0	0	0
m2108-p-3250	0	0	0	398.5	387.5	398.5	11	11	-0.81	0	0	0	0	0
m2108-p-3300	0	0	0	441	428.5	441	12.5	12.5	-0.85	0	0	0	0	0
m2109-c-2550	0	0	0	350.5	369.5	350.5	-19	-19	0.87	0	0	0	0	0
m2109-c-2600	0	0	0	309.5	327.5	309.5	-18	-18	0.83	0	0	0	0	0
m2109-c-2650	0	0	0	270.5	287.5	270.5	-17	-17	0.79	0	0	0	0	0
m2109-c-2700	0	0	0	234	250.5	234	-16.5	-16.5	0.73	0	0	0	0	0
m2109-c-2750	0	0	0	200.5	216	200.5	-15.5	-15.5	0.68	0	0	0	0	0
m2109-c-2800	0	0	0	170.5	184.5	170.5	-14	-14	0.62	0	12	0	0	0
m2109-c-2850	0	0	0	143	156	143	-13	-13	0.56	0	5	0	0	0
m2109-c-2900	0	0	0	119	130.5	119	-11.5	-11.5	0.5	0	5	0	0	0
m2109-c-2950	0	0	0	98	108.5	98	-10.5	-10.5	0.44	0	5	0	0	0
m2109-c-3000	0	0	0	79.5	89	79.5	-9.5	-9.5	0.38	0	0	0	0	0
m2109-c-3050	0	0	0	64	72	64	-8	-8	0.32	0	0	0	0	0
m2109-c-3100	0	0	0	51	58	51	-7	-7	0.27	0	15	0	0	0
m2109-c-3150	0	0	0	40.5	46	40.5	-5.5	-5.5	0.23	0	6	0	0	0
m2109-c-3200	0	0	0	31.5	36.5	31.5	-5	-5	0.19	0	1	0	0	0
m2109-c-3250	59	59	59	59	28.5	24.5	30.5	-4	0.15	5	20	5	0.3	0
m2109-c-3300	0	0	0	18.5	22	18.5	-3.5	-3.5	0.12	0	13	0	0	0
m2109-p-2550	20	20	20	20	18.5	20.5	1.5	2	-0.12	20	20	20	0.4	0
m2109-p-2600	0	0	0	29	26	29	3	3	-0.16	0	15	0	0	0
m2109-p-2650	37.5	42	37.5	42	36	39.5	6	3.5	-0.21	10	5	0	0.4	0
m2109-p-2700	51	56.5	51	56.5	48.5	53	8	4.5	-0.26	15	15	0	0.8	0
m2109-p-2750	73.5	73.5	60	67	63.5	69	3.5	5.5	-0.31	36	81	20	2.35	0
m2109-p-2800	88	93	86.5	86.5	81.5	88	5	6.5	-0.37	200	3,163	150	17.62	0
m2109-p-2850	116	116	116	116	102.5	110.5	13.5	8	-0.43	6	30	-1	0.69	0
m2109-p-2900	0	0	0	136	127	136	9	9	-0.49	0	27	0	0	0
m2109-p-2950	0	0	0	164	154	164	10	10	-0.55	0	5	0	0	0
m2109-p-3000	0	0	0	195.5	184	195.5	11.5	11.5	-0.61	0	5	0	0	0
m2109-p-3050	0	0	0	229.5	217	229.5	12.5	12.5	-0.67	0	0	0	0	0
m2109-p-3100	0	0	0	266	252	266	14	14	-0.72	0	0	0	0	0
m2109-p-3150	0	0	0	305	290	305	15	15	-0.76	0	0	0	0	0
m2109-p-3200	0	0	0	345.5	329.5	345.5	16	16	-0.81	0	0	0	0	0
m2109-p-3250	0	0	0	388	371.5	388	16.5	16.5	-0.84	0	0	0	0	0
m2109-p-3300	0	0	0	432	414.5	432	17.5	17.5	-0.87	0	0	0	0	0
										123,724	521,607	3,136	9,813.55	0
										123,724	521,607	3,136	9,813.55	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	17.64
c2101	16.92
c2103	15.8
c2105	15.66
c2107	13.59
c2109	14.13
i2011	33.03
i2012	34.35
i2101	37.49
i2102	35.95
i2103	35.54
i2104	37.06
i2105	38.04
i2106	32.6
i2107	31.84
i2108	30.88
i2109	32.23
l2011	20.9
l2012	16.89
l2101	19.17
l2102	19.18
l2103	19.18
l2104	18.82
l2105	19.71
l2106	19.03
l2107	18.39
l2108	19.16
l2109	18.15
m2011	24.17
m2012	22.41
m2101	18.11
m2103	16.69
m2105	15.27
m2107	12.41
m2108	14.08
m2109	12.03
pg2011	31.92
pg2012	28.36
pg2101	28.05
pg2102	30.98
pg2103	33.06
pg2104	27.59
pg2105	27.59
pg2106	27.88
pg2107	30.14
pg2108	30.14
pp2011	19.28
pp2012	19.28
pp2101	21.39
pp2102	20.46
pp2103	19.06
pp2104	18.67
pp2105	19.09
pp2106	18.65
pp2107	18.65
pp2108	17.69
pp2109	17.84
v2011	19.8
v2012	19.8
v2101	17.49
v2102	15.97
v2103	17.12
v2104	16.25
v2105	17.01
v2106	17.16
v2107	15.31
v2108	16.59
v2109	16.06

（来源：大连商品交易所）

关键字：豆粕期权

9月25日大连盘豆粕期权下午收盘行情

相关资讯