9月29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29日大连盘豆粕期权下午收盘行情

2020-09-29 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	603	619	603	-16	-16	1	0	0	-1	0	1
m2011-c-2500	0	0	0	553	569	553	-16	-16	1	0	0	0	0	0
m2011-c-2550	0	0	0	503	519	503	-16	-16	1	0	0	0	0	0
m2011-c-2600	0	0	0	453	469	453	-16	-16	1	0	5	0	0	0
m2011-c-2650	0	0	0	403	419	403	-16	-16	1	0	15	0	0	0
m2011-c-2700	0	0	0	353.5	369	353.5	-15.5	-15.5	0.99	0	5	-5	0	5
m2011-c-2750	0	0	0	304.5	319	304.5	-14.5	-14.5	0.97	0	11	0	0	0
m2011-c-2800	0	0	0	256.5	269.5	256.5	-13	-13	0.95	0	22	0	0	0
m2011-c-2850	0	0	0	211	221.5	211	-10.5	-10.5	0.9	0	28	0	0	0
m2011-c-2900	159.5	159.5	159.5	159.5	175.5	168	-16	-7.5	0.83	1	41	-1	0.16	0
m2011-c-2950	118	118	118	118	133.5	129.5	-15.5	-4	0.74	3	179	-3	0.35	0
m2011-c-3000	0	0	0	96	96.5	96	-0.5	-0.5	0.64	0	194	0	0	0
m2011-c-3050	29.5	69.5	29.5	69.5	65.5	68.5	4	3	0.52	6	136	5	0.38	0
m2011-c-3100	52	52	28	28	42	46.5	-14	4.5	0.4	2	176	-2	0.08	0
m2011-c-3150	17	17	17	17	25	30	-8	5	0.29	10	222	0	0.24	0
m2011-c-3200	8	12	8	12	14	18.5	-2	4.5	0.2	7	372	-7	0.08	0
m2011-c-3250	4	13.5	4	9	7	11	2	4	0.13	65	423	-24	0.5	0
m2011-c-3300	0	0	0	6	3	6	3	3	0.08	0	202	0	0	0
m2011-c-3350	5.5	7	5	5	1.5	3	3.5	1.5	0.05	15	1,281	-10	0.09	0
m2011-c-3400	3.5	5	3.5	4	0.5	1.5	3.5	1	0.02	37	134	-15	0.14	0
m2011-c-3450	0	0	0	0.5	0.5	0.5	0	0	0.01	0	286	0	0	0
m2011-p-2450	1	1	1	1	0.5	0.5	0.5	0	-0.01	13	402	0	0.01	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	1	1	1	1	0.5	0.5	0.5	0	-0.01	2	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	1	1	1	1	0.5	0.5	0.5	0	-0.01	5	92	-5	0.01	0
m2011-p-2750	0.5	0.5	0.5	0.5	0.5	1.5	0	1	-0.02	4	68	-4	0	0
m2011-p-2800	0	0	0	4	1	4	3	3	-0.05	0	107	0	0	0
m2011-p-2850	1.5	1.5	1.5	1.5	3	8	-1.5	5	-0.1	6	254	3	0.01	0
m2011-p-2900	0	0	0	15.5	7	15.5	8.5	8.5	-0.17	0	277	0	0	0
m2011-p-2950	16	16.5	6	6	14.5	26.5	-8.5	12	-0.26	8	147	-1	0.12	0
m2011-p-3000	24	24.5	24	24.5	27.5	43	-3	15.5	-0.36	3	136	1	0.07	0
m2011-p-3050	47	55	47	55	46.5	65.5	8.5	19	-0.48	9	70	5	0.46	0
m2011-p-3100	0	0	0	93.5	73	93.5	20.5	20.5	-0.6	0	21	0	0	0
m2011-p-3150	0	0	0	127	106	127	21	21	-0.71	0	11	0	0	0
m2011-p-3200	0	0	0	165.5	144.5	165.5	21	21	-0.8	0	10	0	0	0
m2011-p-3250	0	0	0	208	188	208	20	20	-0.87	0	0	0	0	0
m2011-p-3300	0	0	0	253	234.5	253	18.5	18.5	-0.92	0	0	0	0	0
m2011-p-3350	0	0	0	300	282.5	300	17.5	17.5	-0.96	0	0	0	0	0
m2011-p-3400	0	0	0	348.5	331.5	348.5	17	17	-0.98	0	0	0	0	0
m2011-p-3450	0	0	0	398	381	398	17	17	-0.99	0	0	0	0	0
m2012-c-2450	0	0	0	619	641	619	-22	-22	1	0	10	0	0	0
m2012-c-2500	0	0	0	569	591	569	-22	-22	1	0	5	0	0	0
m2012-c-2550	0	0	0	519	541	519	-22	-22	1	0	10	0	0	0
m2012-c-2600	0	0	0	470	491	470	-21	-21	0.98	0	10	0	0	0
m2012-c-2650	0	0	0	421.5	441	421.5	-19.5	-19.5	0.97	0	10	0	0	0
m2012-c-2700	0	0	0	374	391	374	-17	-17	0.95	0	11	0	0	0
m2012-c-2750	0	0	0	328	342.5	328	-14.5	-14.5	0.92	0	15	0	0	0
m2012-c-2800	0	0	0	283.5	294.5	283.5	-11	-11	0.88	0	15	0	0	0
m2012-c-2850	0	0	0	242	248	242	-6	-6	0.83	0	30	0	0	0
m2012-c-2900	0	0	0	203	204.5	203	-1.5	-1.5	0.77	0	78	0	0	0
m2012-c-2950	0	0	0	167.5	164	167.5	3.5	3.5	0.7	0	85	0	0	0
m2012-c-3000	103.5	104	103.5	104	128	136	-24	8	0.63	15	110	-5	1.56	0
m2012-c-3050	0	0	0	108.5	96.5	108.5	12	12	0.55	0	123	0	0	0
m2012-c-3100	0	0	0	84.5	70.5	84.5	14	14	0.47	0	214	0	0	0
m2012-c-3150	0	0	0	65	49.5	65	15.5	15.5	0.39	0	196	0	0	0
m2012-c-3200	0	0	0	48.5	33.5	48.5	15	15	0.32	0	121	0	0	0
m2012-c-3250	0	0	0	36	22	36	14	14	0.25	0	203	0	0	0
m2012-c-3300	0	0	0	26	14	26	12	12	0.2	0	146	0	0	0
m2012-c-3350	0	0	0	18	8.5	18	9.5	9.5	0.15	0	116	0	0	0
m2012-c-3400	0	0	0	12.5	4.5	12.5	8	8	0.11	0	28	0	0	0
m2012-c-3450	13.5	13.5	13.5	13.5	2.5	8.5	11	6	0.08	5	65	5	0.07	0
m2012-c-3500	12.5	12.5	12.5	12.5	1.5	5.5	11	4	0.05	25	65	25	0.31	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	1.5	0.5	1.5	1	1	-0.02	0	140	0	0	0
m2012-p-2650	0	0	0	3	0.5	3	2.5	2.5	-0.03	0	175	0	0	0
m2012-p-2700	0	0	0	5.5	0.5	5.5	5	5	-0.05	0	100	0	0	0
m2012-p-2750	0	0	0	9.5	1.5	9.5	8	8	-0.08	0	73	0	0	0
m2012-p-2800	0	0	0	15	3.5	15	11.5	11.5	-0.12	0	152	0	0	0
m2012-p-2850	0	0	0	23	7.5	23	15.5	15.5	-0.17	0	80	0	0	0
m2012-p-2900	0	0	0	34.5	13.5	34.5	21	21	-0.23	0	61	0	0	0
m2012-p-2950	0	0	0	49	23	49	26	26	-0.3	0	90	0	0	0
m2012-p-3000	0	0	0	67	37	67	30	30	-0.37	0	70	0	0	0
m2012-p-3050	0	0	0	89.5	55.5	89.5	34	34	-0.45	0	30	0	0	0
m2012-p-3100	0	0	0	115.5	79.5	115.5	36	36	-0.53	0	10	0	0	0
m2012-p-3150	0	0	0	145.5	108.5	145.5	37	37	-0.61	0	15	0	0	0
m2012-p-3200	0	0	0	179.5	142.5	179.5	37	37	-0.68	0	10	0	0	0
m2012-p-3250	0	0	0	216.5	181	216.5	35.5	35.5	-0.75	0	10	0	0	0
m2012-p-3300	0	0	0	256.5	222.5	256.5	34	34	-0.8	0	0	0	0	0
m2012-p-3350	0	0	0	299	267	299	32	32	-0.85	0	0	0	0	0
m2012-p-3400	0	0	0	343.5	313.5	343.5	30	30	-0.89	0	0	0	0	0
m2012-p-3450	0	0	0	389.5	361.5	389.5	28	28	-0.92	0	0	0	0	0
m2012-p-3500	0	0	0	436.5	410.5	436.5	26	26	-0.95	0	0	0	0	0
m2101-c-2450	637	637	637	637	641	627	-4	-14	1	5	176	0	3.19	0
m2101-c-2500	594	594	568.5	573	591	577	-18	-14	1	140	385	-26	80.71	0
m2101-c-2550	537	537	537	537	541	527	-4	-14	1	5	404	5	2.69	0
m2101-c-2600	487	487	487	487	492	478	-5	-14	0.98	5	233	5	2.44	0
m2101-c-2650	446	446	426	426	443.5	429.5	-17.5	-14	0.97	2	322	1	0.87	0
m2101-c-2700	380	380	380	380	395.5	382.5	-15.5	-13	0.94	1	1,525	0	0.38	0
m2101-c-2750	331.5	331.5	324	327	349.5	336.5	-22.5	-13	0.92	57	1,296	-1	18.61	0
m2101-c-2800	291	291	274	274	305	292.5	-31	-12.5	0.88	26	6,480	0	7.48	0
m2101-c-2850	248.5	249	228	237	263	251	-26	-12	0.83	141	5,203	-63	33.52	0
m2101-c-2900	216.5	216.5	189	194	223.5	212	-29.5	-11.5	0.77	1,475	9,071	-285	290.18	0
m2101-c-2950	175	175	153.5	159	187	176.5	-28	-10.5	0.71	1,223	7,400	181	196.23	0
m2101-c-3000	145.5	146	124.5	128	154	145	-26	-9	0.63	1,435	15,997	-46	188.74	0
m2101-c-3050	116	120	101	102.5	125	116.5	-22.5	-8.5	0.56	1,941	14,480	142	208.15	0
m2101-c-3100	96	99	82	83.5	99.5	92.5	-16	-7	0.48	5,733	20,911	2,081	502.38	0
m2101-c-3150	78.5	81	66.5	67	78	72	-11	-6	0.41	4,984	14,273	540	350.59	0
m2101-c-3200	65	67.5	53.5	54.5	60	55	-5.5	-5	0.34	14,312	33,659	-1,006	820.66	0
m2101-c-3250	53	55	43.5	44.5	45.5	41.5	-1	-4	0.27	3,917	18,557	-30	186.8	0
m2101-c-3300	44.5	45	36	37	34	30.5	3	-3.5	0.21	4,378	14,592	491	172.94	0
m2101-c-3350	37	38.5	30.5	31.5	24.5	22	7	-2.5	0.17	5,195	16,227	-796	171.81	0
m2101-c-3400	31.5	32	25.5	26	17.5	15.5	8.5	-2	0.13	3,115	5,952	-716	88.05	0
m2101-c-3450	26	27	21.5	22	12.5	11	9.5	-1.5	0.09	2,346	7,084	-457	55.05	0
m2101-c-3500	24	24	18.5	19	8.5	7.5	10.5	-1	0.07	3,006	6,563	-313	62.5	0
m2101-p-2450	1.5	2	1	1.5	0.5	0.5	1	0	-0.01	226	4,248	-35	0.33	0
m2101-p-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	40	1,628	0	0.04	0
m2101-p-2550	2	2	1.5	1.5	0.5	1	1	0.5	-0.01	50	2,588	9	0.1	0
m2101-p-2600	0	0	0	2	1.5	2	0.5	0.5	-0.02	0	4,214	0	0	0
m2101-p-2650	2.5	2.5	1.5	2	3	3.5	-1	0.5	-0.03	533	3,756	-31	1.13	0
m2101-p-2700	3.5	3.5	3	3.5	5.5	6	-2	0.5	-0.05	238	6,768	-13	0.82	0
m2101-p-2750	5.5	5.5	5	5	9	10	-4	1	-0.08	410	8,378	-175	2.24	0
m2101-p-2800	7	8	7	7.5	14.5	16	-7	1.5	-0.12	3,104	41,986	-340	23.68	0
m2101-p-2850	12.5	15	12.5	13.5	22.5	24.5	-9	2	-0.17	935	9,910	-118	13.38	0
m2101-p-2900	21.5	25	20	22.5	33	35.5	-10.5	2.5	-0.23	2,371	11,752	-181	55.07	0
m2101-p-2950	32.5	40	32.5	36.5	46.5	50	-10	3.5	-0.29	2,660	8,174	200	98.22	0
m2101-p-3000	49	60	48	55.5	63.5	68	-8	4.5	-0.36	4,205	12,149	-351	233.36	0
m2101-p-3050	71	86	71	80.5	84	90	-3.5	6	-0.44	3,111	7,977	-149	249.02	0
m2101-p-3100	98.5	116.5	98	109.5	108.5	115.5	1	7	-0.52	3,007	9,283	432	327.22	0
m2101-p-3150	131.5	151.5	131.5	143.5	137	145	6.5	8	-0.59	1,010	3,873	-35	145.63	0
m2101-p-3200	172	190	172	181	169	178	12	9	-0.66	458	1,273	-70	83.54	0
m2101-p-3250	205	228.5	205	221.5	204	214	17.5	10	-0.73	399	1,371	-117	88.73	0
m2101-p-3300	248	271.5	248	266.5	242.5	253	24	10.5	-0.78	146	445	-16	38.28	0
m2101-p-3350	295.5	312	295.5	307	283	294.5	24	11.5	-0.83	209	277	24	64.36	0
m2101-p-3400	336	336	335	336	326	338	10	12	-0.87	7	149	0	2.35	0
m2101-p-3450	0	0	0	383.5	371	383.5	12.5	12.5	-0.91	0	85	0	0	0
m2101-p-3500	0	0	0	430	417	430	13	13	-0.93	0	78	0	0	0
m2103-c-2400	0	0	0	546	559	546	-13	-13	0.97	0	35	0	0	0
m2103-c-2450	0	0	0	498.5	512	498.5	-13.5	-13.5	0.95	0	18	0	0	0
m2103-c-2500	0	0	0	452.5	466	452.5	-13.5	-13.5	0.93	0	12	0	0	0
m2103-c-2550	0	0	0	407.5	421.5	407.5	-14	-14	0.9	0	42	0	0	0
m2103-c-2600	0	0	0	364.5	378.5	364.5	-14	-14	0.87	0	25	0	0	0
m2103-c-2650	0	0	0	323.5	338	323.5	-14.5	-14.5	0.83	0	25	0	0	0
m2103-c-2700	0	0	0	284.5	299.5	284.5	-15	-15	0.79	0	40	0	0	0
m2103-c-2750	0	0	0	248	263	248	-15	-15	0.74	0	30	0	0	0
m2103-c-2800	0	0	0	214.5	229.5	214.5	-15	-15	0.69	0	40	0	0	0
m2103-c-2850	0	0	0	184	198.5	184	-14.5	-14.5	0.63	0	26	0	0	0
m2103-c-2900	0	0	0	156	170.5	156	-14.5	-14.5	0.57	0	45	0	0	0
m2103-c-2950	0	0	0	131.5	145	131.5	-13.5	-13.5	0.51	0	46	0	0	0
m2103-c-3000	0	0	0	109.5	122.5	109.5	-13	-13	0.45	0	60	0	0	0
m2103-c-3050	0	0	0	90.5	102.5	90.5	-12	-12	0.4	0	30	0	0	0
m2103-c-3100	0	0	0	74	85	74	-11	-11	0.35	0	70	0	0	0
m2103-c-3150	0	0	0	60	70	60	-10	-10	0.3	0	139	0	0	0
m2103-c-3200	0	0	0	48	57.5	48	-9.5	-9.5	0.25	0	5	0	0	0
m2103-c-3250	0	0	0	38	46.5	38	-8.5	-8.5	0.21	0	10	0	0	0
m2103-c-3300	0	0	0	30	37.5	30	-7.5	-7.5	0.17	10	10	-10	0.3	0
m2103-c-3350	0	0	0	23.5	30	23.5	-6.5	-6.5	0.14	0	35	0	0	0
m2103-p-2400	0	0	0	4.5	5.5	4.5	-1	-1	-0.03	0	324	0	0	0
m2103-p-2450	0	0	0	7	8.5	7	-1.5	-1.5	-0.05	0	195	0	0	0
m2103-p-2500	0	0	0	11	12.5	11	-1.5	-1.5	-0.07	0	115	0	0	0
m2103-p-2550	0	0	0	16	18	16	-2	-2	-0.1	0	70	0	0	0
m2103-p-2600	0	0	0	22.5	25	22.5	-2.5	-2.5	-0.13	0	65	0	0	0
m2103-p-2650	0	0	0	31.5	34	31.5	-2.5	-2.5	-0.17	0	75	0	0	0
m2103-p-2700	0	0	0	42.5	45.5	42.5	-3	-3	-0.21	0	70	0	0	0
m2103-p-2750	0	0	0	56	59	56	-3	-3	-0.26	0	90	0	0	0
m2103-p-2800	0	0	0	72	75	72	-3	-3	-0.31	0	95	0	0	0
m2103-p-2850	0	0	0	91.5	94	91.5	-2.5	-2.5	-0.37	0	55	0	0	0
m2103-p-2900	0	0	0	113.5	115.5	113.5	-2	-2	-0.42	0	60	0	0	0
m2103-p-2950	0	0	0	138.5	140	138.5	-1.5	-1.5	-0.48	0	50	0	0	0
m2103-p-3000	0	0	0	166	167.5	166	-1.5	-1.5	-0.54	0	55	0	0	0
m2103-p-3050	0	0	0	197	197	197	0	0	-0.6	0	15	0	0	0
m2103-p-3100	0	0	0	230	229.5	230	0.5	0.5	-0.65	0	15	0	0	0
m2103-p-3150	0	0	0	266	264.5	266	1.5	1.5	-0.7	0	20	0	0	0
m2103-p-3200	0	0	0	304	301.5	304	2.5	2.5	-0.75	0	10	0	0	0
m2103-p-3250	0	0	0	344	340.5	344	3.5	3.5	-0.79	0	0	0	0	0
m2103-p-3300	0	0	0	385.5	381	385.5	4.5	4.5	-0.82	0	0	0	0	0
m2103-p-3350	0	0	0	429	423.5	429	5.5	5.5	-0.86	0	0	0	0	0
m2105-c-2350	545	545.5	544	544	539.5	533	4.5	-6.5	0.96	31	265	31	16.89	0
m2105-c-2400	0	0	0	486.5	492	486.5	-5.5	-5.5	0.94	0	82	0	0	0
m2105-c-2450	0	0	0	440.5	446	440.5	-5.5	-5.5	0.92	0	141	0	0	0
m2105-c-2500	403	404.5	403	404	401.5	396.5	2.5	-5	0.89	9	268	9	3.63	0
m2105-c-2550	0	0	0	354	358.5	354	-4.5	-4.5	0.86	0	266	0	0	0
m2105-c-2600	0	0	0	314	317.5	314	-3.5	-3.5	0.82	9	689	-9	2.83	0
m2105-c-2650	273.5	273.5	253.5	253.5	279	276	-25.5	-3	0.77	35	1,026	-8	9.07	0
m2105-c-2700	235	235	217.5	223	243	240.5	-20	-2.5	0.72	66	3,081	-1	14.82	0
m2105-c-2750	204.5	204.5	187	192	210	208	-18	-2	0.67	130	2,171	-13	25.27	0
m2105-c-2800	176.5	177.5	162.5	164	179.5	178	-15.5	-1.5	0.61	265	1,624	-55	43.77	0
m2105-c-2850	155.5	155.5	140	140	152	151.5	-12	-0.5	0.56	337	8,434	36	48.67	0
m2105-c-2900	131	136	119.5	120	128	127.5	-8	-0.5	0.5	2,794	3,718	643	364.67	0
m2105-c-2950	117	117	100.5	103.5	106.5	106.5	-3	0	0.44	4,205	7,070	-481	441.65	0
m2105-c-3000	99	102	88.5	89.5	87.5	88	2	0.5	0.39	3,076	20,441	369	288.43	0
m2105-c-3050	86	86.5	77	77	71.5	72	5.5	0.5	0.34	412	2,825	13	32.82	0
m2105-c-3100	73.5	76	66	66	58	58.5	8	0.5	0.29	847	5,238	165	59.4	0
m2105-c-3150	65.5	66	58	58	46.5	47	11.5	0.5	0.24	277	1,512	-4	16.85	0
m2105-c-3200	55.5	57	50	50	37	37.5	13	0.5	0.2	674	11,681	15	35.49	0
m2105-c-3250	48.5	48.5	43	43	29	29.5	14	0.5	0.17	462	7,924	-97	20.6	0
m2105-c-3300	43.5	43.5	37.5	37.5	22.5	23.5	15	1	0.14	1,168	3,358	535	46.52	0
m2105-p-2350	3.5	3.5	3.5	3.5	4.5	5.5	-1	1	-0.04	79	1,541	-59	0.28	0
m2105-p-2400	3	3.5	3	3.5	7.5	8.5	-4	1	-0.06	35	402	5	0.12	0
m2105-p-2450	5	5	5	5	11	13	-6	2	-0.08	21	621	-15	0.11	0
m2105-p-2500	7.5	8	7	7	16.5	18.5	-9.5	2	-0.11	30	824	-7	0.3	0
m2105-p-2550	9.5	12	9.5	10.5	23.5	26	-13	2.5	-0.14	120	1,506	-49	1.47	0
m2105-p-2600	17.5	18	16.5	16.5	32	35.5	-15.5	3.5	-0.18	321	3,685	-52	5.68	0
m2105-p-2650	24.5	28	23.5	23.5	43.5	47.5	-20	4	-0.22	532	26,106	-87	13.62	0
m2105-p-2700	35	41	35	37	57	61.5	-20	4.5	-0.27	548	34,508	-284	19.79	0
m2105-p-2750	55.5	59	53	55	73.5	79	-18.5	5.5	-0.33	329	2,895	225	18.8	0
m2105-p-2800	75.5	83	75	77	93	98.5	-16	5.5	-0.38	427	3,685	-96	32.86	0
m2105-p-2850	98.5	108.5	97.5	103.5	115.5	121.5	-12	6	-0.44	244	2,798	-73	25.48	0
m2105-p-2900	129.5	138.5	129.5	131.5	140.5	147.5	-9	7	-0.5	388	3,577	-14	52.2	0
m2105-p-2950	161.5	170	161.5	165	169	176	-4	7	-0.55	140	4,162	-57	23.01	0
m2105-p-3000	195.5	207.5	195	199	200	207	-1	7	-0.61	531	2,552	43	106.36	0
m2105-p-3050	241	244.5	236	237	233.5	241	3.5	7.5	-0.66	37	375	-7	8.87	0
m2105-p-3100	275.5	281.5	274.5	277	269.5	277	7.5	7.5	-0.71	54	505	-14	14.96	0
m2105-p-3150	312.5	319	311	316.5	308	315.5	8.5	7.5	-0.75	54	576	-8	17.01	0
m2105-p-3200	355	356	355	356	348	356	8	8	-0.79	50	449	50	17.78	0
m2105-p-3250	403.5	405	403.5	405	390	397.5	15	7.5	-0.83	20	303	0	8.09	0
m2105-p-3300	448	449.5	447.5	449.5	433.5	441	16	7.5	-0.86	34	65	34	15.25	0
m2107-c-2400	0	0	0	476.5	487	476.5	-10.5	-10.5	0.92	0	5	0	0	0
m2107-c-2450	0	0	0	433	443	433	-10	-10	0.89	0	5	0	0	0
m2107-c-2500	0	0	0	390.5	400	390.5	-9.5	-9.5	0.86	0	5	0	0	0
m2107-c-2550	0	0	0	350	359.5	350	-9.5	-9.5	0.82	0	15	0	0	0
m2107-c-2600	0	0	0	312	321	312	-9	-9	0.78	0	5	0	0	0
m2107-c-2650	0	0	0	276	284.5	276	-8.5	-8.5	0.74	0	5	0	0	0
m2107-c-2700	0	0	0	243	251	243	-8	-8	0.69	0	5	0	0	0
m2107-c-2750	0	0	0	212	219.5	212	-7.5	-7.5	0.64	0	15	0	0	0
m2107-c-2800	0	0	0	184	191	184	-7	-7	0.59	0	7	0	0	0
m2107-c-2850	0	0	0	158	164.5	158	-6.5	-6.5	0.54	0	10	0	0	0
m2107-c-2900	0	0	0	135	141	135	-6	-6	0.49	0	10	0	0	0
m2107-c-2950	0	0	0	115	120	115	-5	-5	0.44	0	11	0	0	0
m2107-c-3000	97	97	97	97	101.5	97	-4.5	-4.5	0.39	5	12	0	0.49	0
m2107-c-3050	0	0	0	81	85	81	-4	-4	0.34	0	20	0	0	0
m2107-c-3100	0	0	0	67.5	71	67.5	-3.5	-3.5	0.3	0	45	0	0	0
m2107-c-3150	0	0	0	55.5	59	55.5	-3.5	-3.5	0.26	0	5	0	0	0
m2107-c-3200	0	0	0	45.5	48.5	45.5	-3	-3	0.22	5	20	-5	0.23	0
m2107-c-3250	0	0	0	37	39.5	37	-2.5	-2.5	0.19	0	5	0	0	0
m2107-c-3300	0	0	0	30	32	30	-2	-2	0.16	0	5	0	0	0
m2107-p-2400	0	0	0	14.5	14	14.5	0.5	0.5	-0.08	0	25	0	0	0
m2107-p-2450	0	0	0	20.5	19.5	20.5	1	1	-0.11	0	30	0	0	0
m2107-p-2500	0	0	0	28	27	28	1	1	-0.14	0	25	0	0	0
m2107-p-2550	0	0	0	37.5	36	37.5	1.5	1.5	-0.17	0	28	0	0	0
m2107-p-2600	0	0	0	49	47	49	2	2	-0.21	0	40	0	0	0
m2107-p-2650	0	0	0	63	60.5	63	2.5	2.5	-0.26	0	25	0	0	0
m2107-p-2700	0	0	0	79	76	79	3	3	-0.3	0	5	0	0	0
m2107-p-2750	0	0	0	98	94.5	98	3.5	3.5	-0.35	5	21	-5	0.49	0
m2107-p-2800	0	0	0	119.5	115.5	119.5	4	4	-0.4	0	5	0	0	0
m2107-p-2850	0	0	0	143.5	139	143.5	4.5	4.5	-0.45	0	10	0	0	0
m2107-p-2900	0	0	0	170	165	170	5	5	-0.51	0	10	0	0	0
m2107-p-2950	0	0	0	199	193.5	199	5.5	5.5	-0.56	0	0	0	0	0
m2107-p-3000	0	0	0	230.5	224.5	230.5	6	6	-0.61	0	0	0	0	0
m2107-p-3050	0	0	0	264.5	258	264.5	6.5	6.5	-0.65	0	0	0	0	0
m2107-p-3100	0	0	0	300.5	293.5	300.5	7	7	-0.7	0	0	0	0	0
m2107-p-3150	0	0	0	338.5	331	338.5	7.5	7.5	-0.74	0	0	0	0	0
m2107-p-3200	0	0	0	378	370	378	8	8	-0.77	0	0	0	0	0
m2107-p-3250	0	0	0	419.5	411	419.5	8.5	8.5	-0.81	0	0	0	0	0
m2107-p-3300	0	0	0	462	453	462	9	9	-0.84	0	0	0	0	0
m2108-c-2450	0	0	0	475	472	475	3	3	0.9	0	0	0	0	0
m2108-c-2500	0	0	0	432	427.5	432	4.5	4.5	0.87	0	0	0	0	0
m2108-c-2550	0	0	0	391	385	391	6	6	0.84	0	0	0	0	0
m2108-c-2600	0	0	0	352	344.5	352	7.5	7.5	0.8	0	0	0	0	0
m2108-c-2650	0	0	0	315	306	315	9	9	0.76	0	0	0	0	0
m2108-c-2700	0	0	0	280.5	270	280.5	10.5	10.5	0.72	0	0	0	0	0
m2108-c-2750	0	0	0	248	236	248	12	12	0.67	0	0	0	0	0
m2108-c-2800	0	0	0	218	205.5	218	12.5	12.5	0.63	0	0	0	0	0
m2108-c-2850	0	0	0	191	177	191	14	14	0.58	0	0	0	0	0
m2108-c-2900	0	0	0	166	151.5	166	14.5	14.5	0.53	0	0	0	0	0
m2108-c-2950	0	0	0	143.5	128.5	143.5	15	15	0.48	0	25	0	0	0
m2108-c-3000	0	0	0	123	108.5	123	14.5	14.5	0.44	0	20	0	0	0
m2108-c-3050	0	0	0	105	90.5	105	14.5	14.5	0.39	0	20	0	0	0
m2108-c-3100	0	0	0	89	75.5	89	13.5	13.5	0.35	0	30	0	0	0
m2108-c-3150	0	0	0	75	62	75	13	13	0.31	0	40	0	0	0
m2108-c-3200	0	0	0	63	50.5	63	12.5	12.5	0.27	0	64	0	0	0
m2108-c-3250	0	0	0	52.5	41	52.5	11.5	11.5	0.23	0	39	0	0	0
m2108-c-3300	0	0	0	43.5	33	43.5	10.5	10.5	0.2	0	39	0	0	0
m2108-p-2450	0	0	0	20	13	20	7	7	-0.1	0	20	0	0	0
m2108-p-2500	0	0	0	27	18.5	27	8.5	8.5	-0.12	0	15	0	0	0
m2108-p-2550	0	0	0	36	26	36	10	10	-0.16	0	30	0	0	0
m2108-p-2600	0	0	0	46.5	35	46.5	11.5	11.5	-0.19	0	10	0	0	0
m2108-p-2650	0	0	0	59.5	46	59.5	13.5	13.5	-0.23	0	30	0	0	0
m2108-p-2700	0	0	0	74.5	59.5	74.5	15	15	-0.27	0	5	0	0	0
m2108-p-2750	0	0	0	91.5	75.5	91.5	16	16	-0.32	0	5	0	0	0
m2108-p-2800	0	0	0	111	94.5	111	16.5	16.5	-0.36	0	10	0	0	0
m2108-p-2850	0	0	0	133.5	115.5	133.5	18	18	-0.41	0	25	0	0	0
m2108-p-2900	0	0	0	158	139.5	158	18.5	18.5	-0.46	0	20	0	0	0
m2108-p-2950	0	0	0	185	166.5	185	18.5	18.5	-0.51	0	0	0	0	0
m2108-p-3000	0	0	0	214	195.5	214	18.5	18.5	-0.56	0	0	0	0	0
m2108-p-3050	0	0	0	246	227.5	246	18.5	18.5	-0.6	0	0	0	0	0
m2108-p-3100	0	0	0	279.5	261.5	279.5	18	18	-0.64	0	0	0	0	0
m2108-p-3150	0	0	0	315	298	315	17	17	-0.69	0	0	0	0	0
m2108-p-3200	0	0	0	352.5	336.5	352.5	16	16	-0.72	0	0	0	0	0
m2108-p-3250	0	0	0	392	376.5	392	15.5	15.5	-0.76	0	0	0	0	0
m2108-p-3300	0	0	0	432.5	418	432.5	14.5	14.5	-0.79	0	0	0	0	0
m2109-c-2550	0	0	0	359	389	359	-30	-30	1	0	0	0	0	0
m2109-c-2600	0	0	0	309	349	309	-40	-40	1	0	0	0	0	0
m2109-c-2650	0	0	0	260	311	260	-51	-51	0.97	0	0	0	0	0
m2109-c-2700	0	0	0	213.5	275.5	213.5	-62	-62	0.92	0	0	0	0	0
m2109-c-2750	80.5	220	80.5	216	242.5	170	-26.5	-72.5	0.85	801	650	650	135.96	0
m2109-c-2800	0	0	0	131	212	131	-81	-81	0.76	0	21	0	0	0
m2109-c-2850	0	0	0	96.5	184	96.5	-87.5	-87.5	0.65	0	5	0	0	0
m2109-c-2900	0	0	0	68.5	159	68.5	-90.5	-90.5	0.53	0	5	0	0	0
m2109-c-2950	0	0	0	46	136	46	-90	-90	0.41	0	5	0	0	0
m2109-c-3000	0	0	0	29.5	116	29.5	-86.5	-86.5	0.3	0	0	0	0	0
m2109-c-3050	0	0	0	18	98	18	-80	-80	0.2	0	0	0	0	0
m2109-c-3100	0	0	0	10.5	82	10.5	-71.5	-71.5	0.13	0	15	0	0	0
m2109-c-3150	0	0	0	5.5	68.5	5.5	-63	-63	0.08	0	6	0	0	0
m2109-c-3200	0	0	0	3	56.5	3	-53.5	-53.5	0.05	0	1	0	0	0
m2109-c-3250	0	0	0	1	46.5	1	-45.5	-45.5	0.02	0	25	0	0	0
m2109-c-3300	0	0	0	0.5	38	0.5	-37.5	-37.5	0.01	0	13	0	0	0
m2109-p-2550	19.5	19.5	17.5	17.5	30	0.5	-12.5	-29.5	-0.01	15	45	15	0.28	0
m2109-p-2600	0	0	0	1	40	1	-39	-39	-0.02	0	20	0	0	0
m2109-p-2650	0	0	0	3	51.5	3	-48.5	-48.5	-0.04	0	10	0	0	0
m2109-p-2700	0	0	0	6.5	65.5	6.5	-59	-59	-0.09	0	15	0	0	0
m2109-p-2750	0	0	0	12.5	82	12.5	-69.5	-69.5	-0.15	0	81	0	0	0
m2109-p-2800	0	0	0	23	101.5	23	-78.5	-78.5	-0.24	0	3,163	0	0	0
m2109-p-2850	0	0	0	38	123	38	-85	-85	-0.34	0	30	0	0	0
m2109-p-2900	0	0	0	59.5	147	59.5	-87.5	-87.5	-0.46	0	27	0	0	0
m2109-p-2950	0	0	0	86.5	174	86.5	-87.5	-87.5	-0.58	0	5	0	0	0
m2109-p-3000	0	0	0	119.5	203	119.5	-83.5	-83.5	-0.7	0	5	0	0	0
m2109-p-3050	0	0	0	157.5	234.5	157.5	-77	-77	-0.79	0	0	0	0	0
m2109-p-3100	0	0	0	199.5	268.5	199.5	-69	-69	-0.87	0	0	0	0	0
m2109-p-3150	0	0	0	245	304.5	245	-59.5	-59.5	-0.92	0	0	0	0	0
m2109-p-3200	0	0	0	292	342	292	-50	-50	-0.97	0	0	0	0	0
m2109-p-3250	0	0	0	341	381.5	341	-40.5	-40.5	-1	0	0	0	0	0
m2109-p-3300	0	0	0	391	423	391	-32	-32	-1	0	0	0	0	0
										96,434	530,552	30	6,867.21	6
										96,434	530,552	30	6,867.21	6
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	14.31
c2101	17.93
c2103	16.29
c2105	15.78
c2107	13.91
c2109	13.1
i2011	37.74
i2012	37.63
i2101	39.39
i2102	36.68
i2103	39.61
i2104	37.69
i2105	37.84
i2106	33.37
i2107	32.72
i2108	32.94
i2109	32.37
l2011	18.55
l2012	19.75
l2101	20.52
l2102	19.39
l2103	19.39
l2104	19.34
l2105	19.34
l2106	19.09
l2107	19.11
l2108	17.31
l2109	18.43
m2011	26.36
m2012	25.11
m2101	19.42
m2103	19.42
m2105	16.55
m2107	16.11
m2108	16.11
m2109	6.04
pg2011	34.72
pg2012	32.05
pg2101	69.03
pg2102	69.03
pg2103	37.21
pg2104	28.55
pg2105	28.55
pg2106	26.08
pg2107	26.08
pg2108	26.08
pp2011	20.57
pp2012	27.05
pp2101	22.7
pp2102	22.26
pp2103	22.26
pp2104	20.77
pp2105	20.42
pp2106	20.42
pp2107	19.17
pp2108	18.89
pp2109	19.16
v2011	15.32
v2012	19.51
v2101	18.45
v2102	18
v2103	17.75
v2104	16.72
v2105	17.51
v2106	17.04
v2107	19.24
v2108	17.4
v2109	16.87

（来源：大连商品交易所）

关键字：豆粕期权

9月29日大连盘豆粕期权下午收盘行情

相关资讯