9月30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30日大连盘豆粕期权下午收盘行情

2020-09-30 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	602	603	602	-1	-1	1	0	0	0	0	0
m2011-c-2500	0	0	0	552	553	552	-1	-1	1	0	0	0	0	0
m2011-c-2550	0	0	0	502	503	502	-1	-1	1	0	0	0	0	0
m2011-c-2600	0	0	0	452	453	452	-1	-1	1	0	5	0	0	0
m2011-c-2650	0	0	0	402	403	402	-1	-1	1	0	15	0	0	0
m2011-c-2700	0	0	0	352	353.5	352	-1.5	-1.5	1	0	5	0	0	0
m2011-c-2750	0	0	0	302.5	304.5	302.5	-2	-2	0.99	0	11	0	0	0
m2011-c-2800	0	0	0	254	256.5	254	-2.5	-2.5	0.96	0	22	0	0	0
m2011-c-2850	0	0	0	207	211	207	-4	-4	0.92	0	28	0	0	0
m2011-c-2900	0	0	0	163	168	163	-5	-5	0.86	0	41	0	0	0
m2011-c-2950	0	0	0	123	129.5	123	-6.5	-6.5	0.76	0	179	0	0	0
m2011-c-3000	0	0	0	88.5	96	88.5	-7.5	-7.5	0.65	0	194	0	0	0
m2011-c-3050	51	51	51	51	68.5	60	-17.5	-8.5	0.51	12	140	4	0.61	0
m2011-c-3100	25.5	25.5	25.5	25.5	46.5	38.5	-21	-8	0.38	6	176	0	0.15	0
m2011-c-3150	18	39	18	20.5	30	23.5	-9.5	-6.5	0.27	56	246	24	1.25	0
m2011-c-3200	12	18	10	10	18.5	13	-8.5	-5.5	0.17	19	378	6	0.24	0
m2011-c-3250	5	12	5	12	11	7	1	-4	0.1	35	448	25	0.39	0
m2011-c-3300	0	0	0	3.5	6	3.5	-2.5	-2.5	0.06	0	202	0	0	0
m2011-c-3350	2.5	4	1.5	2.5	3	1.5	-0.5	-1.5	0.03	145	1,266	-15	0.4	0
m2011-c-3400	0	0	0	0.5	1.5	0.5	-1	-1	0.01	0	134	0	0	0
m2011-c-3450	1.5	1.5	1.5	1.5	0.5	0.5	1	0	0.01	1	287	1	0	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	5	127	-5	0	0
m2011-p-2700	1	1	1	1	0.5	0.5	0.5	0	-0.01	17	92	0	0.02	0
m2011-p-2750	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	68	0	0	0
m2011-p-2800	0	0	0	2	4	2	-2	-2	-0.03	0	107	0	0	0
m2011-p-2850	1	1	1	1	8	5	-7	-3	-0.07	1	255	1	0	0
m2011-p-2900	3.5	3.5	3.5	3.5	15.5	11	-12	-4.5	-0.14	9	277	0	0.03	0
m2011-p-2950	9.5	14	8	8.5	26.5	21	-18	-5.5	-0.24	10	151	4	0.1	0
m2011-p-3000	17	17	17	17	43	36.5	-26	-6.5	-0.35	5	141	5	0.09	0
m2011-p-3050	67	67	34	34	65.5	58	-31.5	-7.5	-0.48	15	85	15	0.84	0
m2011-p-3100	0	0	0	86.5	93.5	86.5	-7	-7	-0.62	0	21	0	0	0
m2011-p-3150	0	0	0	121.5	127	121.5	-5.5	-5.5	-0.73	0	11	0	0	0
m2011-p-3200	0	0	0	161	165.5	161	-4.5	-4.5	-0.83	0	10	0	0	0
m2011-p-3250	129	129	129	129	208	205	-79	-3	-0.9	10	10	10	1.29	0
m2011-p-3300	0	0	0	251.5	253	251.5	-1.5	-1.5	-0.95	0	0	0	0	0
m2011-p-3350	0	0	0	299.5	300	299.5	-0.5	-0.5	-0.98	0	0	0	0	0
m2011-p-3400	0	0	0	349	348.5	349	0.5	0.5	-0.99	0	0	0	0	0
m2011-p-3450	0	0	0	398.5	398	398.5	0.5	0.5	-0.88	0	0	0	0	0
m2012-c-2450	0	0	0	618	619	618	-1	-1	1	0	10	0	0	0
m2012-c-2500	0	0	0	568	569	568	-1	-1	1	0	5	0	0	0
m2012-c-2550	0	0	0	518.5	519	518.5	-0.5	-0.5	0.99	0	10	0	0	0
m2012-c-2600	0	0	0	469.5	470	469.5	-0.5	-0.5	0.98	0	10	0	0	0
m2012-c-2650	0	0	0	421.5	421.5	421.5	0	0	0.96	0	10	0	0	0
m2012-c-2700	0	0	0	374	374	374	0	0	0.94	0	11	0	0	0
m2012-c-2750	0	0	0	328.5	328	328.5	0.5	0.5	0.91	0	15	0	0	0
m2012-c-2800	0	0	0	285	283.5	285	1.5	1.5	0.87	0	15	0	0	0
m2012-c-2850	0	0	0	243.5	242	243.5	1.5	1.5	0.82	0	30	0	0	0
m2012-c-2900	0	0	0	205	203	205	2	2	0.76	0	78	0	0	0
m2012-c-2950	0	0	0	170.5	167.5	170.5	3	3	0.69	0	85	0	0	0
m2012-c-3000	0	0	0	139	136	139	3	3	0.62	0	110	0	0	0
m2012-c-3050	0	0	0	111.5	108.5	111.5	3	3	0.54	0	123	0	0	0
m2012-c-3100	53.5	53.5	53.5	53.5	84.5	88	-31	3.5	0.47	5	214	0	0.27	0
m2012-c-3150	40	40	40	40	65	68	-25	3	0.39	6	196	0	0.24	0
m2012-c-3200	30	30	30	30	48.5	52	-18.5	3.5	0.32	5	121	0	0.15	0
m2012-c-3250	25.5	28	25	26	36	38.5	-10	2.5	0.26	182	361	158	4.72	0
m2012-c-3300	20	24	20	21.5	26	28.5	-4.5	2.5	0.2	191	259	113	4.06	0
m2012-c-3350	16.5	16.5	16.5	16.5	18	20.5	-1.5	2.5	0.16	5	121	5	0.08	0
m2012-c-3400	0	0	0	14.5	12.5	14.5	2	2	0.12	0	28	0	0	0
m2012-c-3450	13	14	13	13.5	8.5	10	5	1.5	0.09	315	377	312	4.18	0
m2012-c-3500	11.5	11.5	11	11	5.5	6.5	5.5	1	0.06	265	324	259	3.02	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	1	0.5	1	0.5	0.5	-0.01	0	171	0	0	0
m2012-p-2600	0	0	0	2	1.5	2	0.5	0.5	-0.02	0	140	0	0	0
m2012-p-2650	0	0	0	3.5	3	3.5	0.5	0.5	-0.03	0	175	0	0	0
m2012-p-2700	0	0	0	6.5	5.5	6.5	1	1	-0.06	0	100	0	0	0
m2012-p-2750	0	0	0	11	9.5	11	1.5	1.5	-0.09	0	73	0	0	0
m2012-p-2800	0	0	0	17	15	17	2	2	-0.13	0	152	0	0	0
m2012-p-2850	0	0	0	26	23	26	3	3	-0.18	0	80	0	0	0
m2012-p-2900	0	0	0	37.5	34.5	37.5	3	3	-0.24	0	61	0	0	0
m2012-p-2950	0	0	0	52.5	49	52.5	3.5	3.5	-0.31	0	90	0	0	0
m2012-p-3000	0	0	0	71	67	71	4	4	-0.38	0	70	0	0	0
m2012-p-3050	0	0	0	93.5	89.5	93.5	4	4	-0.45	0	30	0	0	0
m2012-p-3100	0	0	0	120	115.5	120	4.5	4.5	-0.53	0	10	0	0	0
m2012-p-3150	0	0	0	150	145.5	150	4.5	4.5	-0.61	0	15	0	0	0
m2012-p-3200	0	0	0	183.5	179.5	183.5	4	4	-0.68	0	10	0	0	0
m2012-p-3250	0	0	0	220.5	216.5	220.5	4	4	-0.74	0	10	0	0	0
m2012-p-3300	0	0	0	260	256.5	260	3.5	3.5	-0.8	0	0	0	0	0
m2012-p-3350	0	0	0	302	299	302	3	3	-0.84	0	0	0	0	0
m2012-p-3400	0	0	0	346	343.5	346	2.5	2.5	-0.88	0	0	0	0	0
m2012-p-3450	0	0	0	391.5	389.5	391.5	2	2	-0.91	0	0	0	0	0
m2012-p-3500	0	0	0	438.5	436.5	438.5	2	2	-0.94	0	0	0	0	0
m2101-c-2450	0	0	0	627	627	627	0	0	1	0	176	0	0	0
m2101-c-2500	573	573	573	573	577	577	-4	0	1	1	385	0	0.57	0
m2101-c-2550	0	0	0	527	527	527	0	0	1	0	404	0	0	0
m2101-c-2600	0	0	0	477.5	478	477.5	-0.5	-0.5	0.99	0	233	0	0	0
m2101-c-2650	406	446	406	446	429.5	428.5	16.5	-1	0.98	2	321	-1	0.85	0
m2101-c-2700	326	380	326	380	382.5	381	-2.5	-1.5	0.95	12	1,514	-11	4.01	0
m2101-c-2750	324.5	338	324	338	336.5	334.5	1.5	-2	0.93	29	1,282	-14	9.61	0
m2101-c-2800	274	300	264.5	293.5	292.5	289.5	1	-3	0.89	343	6,471	-9	99.8	0
m2101-c-2850	233	253	219.5	244.5	251	247	-6.5	-4	0.84	574	5,187	-16	136.07	0
m2101-c-2900	192	212	178.5	206	212	207.5	-6	-4.5	0.78	1,311	8,779	-292	257.46	0
m2101-c-2950	152.5	176	145	169.5	176.5	171.5	-7	-5	0.71	2,782	8,093	693	455.76	0
m2101-c-3000	128.5	142.5	116.5	136	145	139	-9	-6	0.64	6,045	15,957	-40	756.1	0
m2101-c-3050	100	115	92.5	104.5	116.5	111	-12	-5.5	0.56	2,702	14,283	-197	279.65	0
m2101-c-3100	83.5	92.5	74	88.5	92.5	86.5	-4	-6	0.48	16,456	20,292	-619	1,356.4	0
m2101-c-3150	67.5	74.5	60	71.5	72	66	-0.5	-6	0.4	7,648	14,613	340	519.65	0
m2101-c-3200	53.5	60.5	48	59	55	49.5	4	-5.5	0.32	14,549	32,877	-782	800.36	0
m2101-c-3250	43	49	38.5	49	41.5	36.5	7.5	-5	0.26	5,664	18,748	191	251.2	0
m2101-c-3300	39	40.5	32	39.5	30.5	26	9	-4.5	0.2	7,192	14,439	-153	262.75	0
m2101-c-3350	30	34.5	26	33	22	18.5	11	-3.5	0.15	7,879	16,017	-210	240.69	0
m2101-c-3400	24	29	22.5	27.5	15.5	12.5	12	-3	0.11	2,373	5,863	-89	60.52	0
m2101-c-3450	22	24.5	19	24	11	8.5	13	-2.5	0.08	2,785	6,584	-500	60.75	0
m2101-c-3500	19	22	17	20	7.5	5.5	12.5	-2	0.06	4,193	7,921	1,358	78.49	0
m2101-p-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	215	4,126	-122	0.32	0
m2101-p-2500	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	121	1,561	-67	0.18	0
m2101-p-2550	1.5	1.5	1.5	1.5	1	0.5	0.5	-0.5	-0.01	125	2,560	-28	0.19	0
m2101-p-2600	1.5	2	1.5	1.5	2	1	-0.5	-1	-0.01	348	4,234	20	0.65	0
m2101-p-2650	2	2	2	2	3.5	2.5	-1.5	-1	-0.03	60	3,795	39	0.12	0
m2101-p-2700	4	4	2.5	3	6	4.5	-3	-1.5	-0.04	255	6,678	-90	0.8	0
m2101-p-2750	5	6	4	4.5	10	8	-5.5	-2	-0.07	802	8,666	288	3.95	0
m2101-p-2800	8	8.5	5.5	6	16	13	-10	-3	-0.11	6,017	43,997	2,011	38.81	0
m2101-p-2850	14	15.5	10	11.5	24.5	20.5	-13	-4	-0.16	4,416	10,306	396	55.35	0
m2101-p-2900	23.5	26.5	17.5	19	35.5	31	-16.5	-4.5	-0.21	4,563	11,635	-117	93.73	0
m2101-p-2950	38	41.5	29	31.5	50	45	-18.5	-5	-0.28	5,117	7,716	-458	177.74	0
m2101-p-3000	57.5	63.5	45	46.5	68	62.5	-21.5	-5.5	-0.36	6,520	11,731	-418	348.45	0
m2101-p-3050	81	89.5	66.5	72	90	84	-18	-6	-0.44	3,874	7,895	-82	296.95	0
m2101-p-3100	112	120	94.5	100.5	115.5	109.5	-15	-6	-0.52	4,159	9,751	468	430.41	0
m2101-p-3150	149	155	126.5	130.5	145	139	-14.5	-6	-0.6	932	3,722	-151	130.04	0
m2101-p-3200	183	194.5	163	170	178	172.5	-8	-5.5	-0.67	437	1,232	-41	76.3	0
m2101-p-3250	224.5	235	204	207.5	214	209	-6.5	-5	-0.74	307	1,367	-4	65.82	0
m2101-p-3300	277.5	277.5	246	248.5	253	248.5	-4.5	-4.5	-0.8	98	429	-16	24.67	0
m2101-p-3350	313	316.5	291.5	293	294.5	291	-1.5	-3.5	-0.85	105	259	-18	31.77	0
m2101-p-3400	0	0	0	335	338	335	-3	-3	-0.89	0	149	0	0	0
m2101-p-3450	0	0	0	381	383.5	381	-2.5	-2.5	-0.92	0	85	0	0	0
m2101-p-3500	419.5	419.5	419.5	419.5	430	428	-10.5	-2	-0.95	1	79	1	0.42	0
m2103-c-2400	0	0	0	542.5	546	542.5	-3.5	-3.5	0.96	0	35	0	0	0
m2103-c-2450	0	0	0	495.5	498.5	495.5	-3	-3	0.95	0	18	0	0	0
m2103-c-2500	0	0	0	449.5	452.5	449.5	-3	-3	0.92	0	12	0	0	0
m2103-c-2550	0	0	0	405	407.5	405	-2.5	-2.5	0.9	0	42	0	0	0
m2103-c-2600	0	0	0	362.5	364.5	362.5	-2	-2	0.86	0	25	0	0	0
m2103-c-2650	0	0	0	322	323.5	322	-1.5	-1.5	0.82	0	25	0	0	0
m2103-c-2700	0	0	0	283.5	284.5	283.5	-1	-1	0.78	0	40	0	0	0
m2103-c-2750	0	0	0	247.5	248	247.5	-0.5	-0.5	0.73	0	30	0	0	0
m2103-c-2800	0	0	0	214.5	214.5	214.5	0	0	0.68	0	40	0	0	0
m2103-c-2850	0	0	0	184	184	184	0	0	0.62	0	26	0	0	0
m2103-c-2900	0	0	0	156.5	156	156.5	0.5	0.5	0.57	0	45	0	0	0
m2103-c-2950	0	0	0	132	131.5	132	0.5	0.5	0.51	0	46	0	0	0
m2103-c-3000	0	0	0	110.5	109.5	110.5	1	1	0.45	0	60	0	0	0
m2103-c-3050	0	0	0	91.5	90.5	91.5	1	1	0.4	0	30	0	0	0
m2103-c-3100	0	0	0	75	74	75	1	1	0.34	0	70	0	0	0
m2103-c-3150	54	54	54	54	60	61	-6	1	0.3	3	139	0	0.16	0
m2103-c-3200	0	0	0	49	48	49	1	1	0.25	0	5	0	0	0
m2103-c-3250	37.5	37.5	37.5	37.5	38	39.5	-0.5	1.5	0.21	5	15	5	0.19	0
m2103-c-3300	0	0	0	31	30	31	1	1	0.18	0	10	0	0	0
m2103-c-3350	29.5	29.5	29.5	29.5	23.5	24.5	6	1	0.15	5	30	-5	0.15	0
m2103-p-2400	0	0	0	5	4.5	5	0.5	0.5	-0.04	0	324	0	0	0
m2103-p-2450	0	0	0	8	7	8	1	1	-0.05	0	195	0	0	0
m2103-p-2500	0	0	0	12	11	12	1	1	-0.07	0	115	0	0	0
m2103-p-2550	0	0	0	17.5	16	17.5	1.5	1.5	-0.1	0	70	0	0	0
m2103-p-2600	0	0	0	25	22.5	25	2.5	2.5	-0.14	0	65	0	0	0
m2103-p-2650	0	0	0	34	31.5	34	2.5	2.5	-0.17	0	75	0	0	0
m2103-p-2700	0	0	0	45.5	42.5	45.5	3	3	-0.22	0	70	0	0	0
m2103-p-2750	0	0	0	59.5	56	59.5	3.5	3.5	-0.27	0	90	0	0	0
m2103-p-2800	0	0	0	76	72	76	4	4	-0.32	0	95	0	0	0
m2103-p-2850	0	0	0	95.5	91.5	95.5	4	4	-0.37	0	55	0	0	0
m2103-p-2900	0	0	0	118	113.5	118	4.5	4.5	-0.43	0	60	0	0	0
m2103-p-2950	0	0	0	143	138.5	143	4.5	4.5	-0.49	0	50	0	0	0
m2103-p-3000	0	0	0	171	166	171	5	5	-0.54	0	55	0	0	0
m2103-p-3050	0	0	0	202	197	202	5	5	-0.6	0	15	0	0	0
m2103-p-3100	0	0	0	235.5	230	235.5	5.5	5.5	-0.65	0	15	0	0	0
m2103-p-3150	0	0	0	271.5	266	271.5	5.5	5.5	-0.7	0	20	0	0	0
m2103-p-3200	0	0	0	309	304	309	5	5	-0.75	0	10	0	0	0
m2103-p-3250	0	0	0	349	344	349	5	5	-0.79	0	0	0	0	0
m2103-p-3300	0	0	0	391	385.5	391	5.5	5.5	-0.82	0	0	0	0	0
m2103-p-3350	0	0	0	434	429	434	5	5	-0.85	0	0	0	0	0
m2105-c-2350	0	0	0	528	533	528	-5	-5	0.97	0	265	0	0	0
m2105-c-2400	0	0	0	480	486.5	480	-6.5	-6.5	0.96	0	82	0	0	0
m2105-c-2450	0	0	0	434	440.5	434	-6.5	-6.5	0.93	0	141	0	0	0
m2105-c-2500	0	0	0	389	396.5	389	-7.5	-7.5	0.9	0	268	0	0	0
m2105-c-2550	353.5	353.5	353.5	353.5	354	346	-0.5	-8	0.87	6	266	0	2.12	0
m2105-c-2600	297.5	300	297.5	300	314	305	-14	-9	0.83	6	684	-5	1.8	0
m2105-c-2650	251	267.5	246.5	258.5	276	266	-17.5	-10	0.78	140	1,018	-8	36.24	0
m2105-c-2700	216	236	210	221	240.5	230.5	-19.5	-10	0.73	215	3,087	6	47.75	0
m2105-c-2750	184.5	197.5	184.5	188.5	208	197	-19.5	-11	0.67	146	2,154	-17	28.11	0
m2105-c-2800	159.5	172	156.5	159.5	178	167	-18.5	-11	0.61	545	1,536	-88	89.18	0
m2105-c-2850	140	150.5	135.5	142	151.5	140.5	-9.5	-11	0.55	768	8,249	-185	108.17	0
m2105-c-2900	121.5	129	115.5	120	127.5	116.5	-7.5	-11	0.49	1,658	4,031	313	200.53	0
m2105-c-2950	101	111	100.5	106.5	106.5	96	0	-10.5	0.43	3,267	8,250	1,180	346.9	0
m2105-c-3000	87.5	96	86.5	88	88	78	0	-10	0.37	1,377	20,523	82	124.28	0
m2105-c-3050	77.5	83.5	75	76	72	62.5	4	-9.5	0.32	575	2,918	93	44.74	0
m2105-c-3100	68	71	64	66	58.5	50	7.5	-8.5	0.27	648	5,237	-1	43.04	0
m2105-c-3150	58	61.5	55.5	58	47	39.5	11	-7.5	0.22	551	1,710	198	32.53	0
m2105-c-3200	50	53.5	47	47	37.5	30.5	9.5	-7	0.18	1,413	11,778	97	71.07	0
m2105-c-3250	43.5	45.5	41.5	42.5	29.5	23.5	13	-6	0.15	398	7,904	-20	17.34	0
m2105-c-3300	38	40.5	36.5	37.5	23.5	18	14	-5.5	0.12	1,033	3,623	265	39.7	0
m2105-p-2350	3.5	3.5	3.5	3.5	5.5	4	-2	-1.5	-0.03	20	1,530	-11	0.07	0
m2105-p-2400	0	0	0	6.5	8.5	6.5	-2	-2	-0.05	0	402	0	0	0
m2105-p-2450	5.5	6	5.5	5.5	13	10	-7.5	-3	-0.07	105	606	-15	0.58	0
m2105-p-2500	8	8	7	7	18.5	15	-11.5	-3.5	-0.09	84	836	12	0.66	0
m2105-p-2550	12.5	13	10	11	26	21.5	-15	-4.5	-0.13	198	1,523	17	2.17	0
m2105-p-2600	19.5	19.5	15	16.5	35.5	30.5	-19	-5	-0.17	647	3,674	-11	11.61	0
m2105-p-2650	24.5	28	21	23	47.5	41.5	-24.5	-6	-0.21	2,008	25,669	-437	48.33	0
m2105-p-2700	38.5	41	32	35	61.5	55.5	-26.5	-6	-0.27	443	34,480	-28	16.12	0
m2105-p-2750	59.5	60.5	49	52.5	79	72	-26.5	-7	-0.32	267	2,803	-92	14.69	0
m2105-p-2800	78.5	84.5	68.5	72.5	98.5	91.5	-26	-7	-0.38	1,586	4,337	652	115.31	0
m2105-p-2850	107.5	113	92	99	121.5	114.5	-22.5	-7	-0.44	1,988	3,958	1,160	190.44	0
m2105-p-2900	137.5	141.5	122	129	147.5	140.5	-18.5	-7	-0.5	865	3,560	-17	113.38	0
m2105-p-2950	173	175	154	158.5	176	169.5	-17.5	-6.5	-0.56	274	4,095	-67	44.35	0
m2105-p-3000	207	211.5	188	195.5	207	201	-11.5	-6	-0.62	429	2,446	-106	83.53	0
m2105-p-3050	232	239	226	235.5	241	235.5	-5.5	-5.5	-0.68	64	380	5	14.86	0
m2105-p-3100	287	291	266	275	277	272.5	-2	-4.5	-0.73	280	472	-33	77.86	0
m2105-p-3150	328	328	307.5	315	315.5	311.5	-0.5	-4	-0.77	14	564	-12	4.44	0
m2105-p-3200	0	0	0	353	356	353	-3	-3	-0.81	7	442	-7	2.47	0
m2105-p-3250	0	0	0	395.5	397.5	395.5	-2	-2	-0.85	0	303	0	0	0
m2105-p-3300	0	0	0	440	441	440	-1	-1	-0.88	0	65	0	0	0
m2107-c-2400	0	0	0	463	476.5	463	-13.5	-13.5	0.9	0	5	0	0	0
m2107-c-2450	0	0	0	420	433	420	-13	-13	0.87	0	5	0	0	0
m2107-c-2500	0	0	0	379	390.5	379	-11.5	-11.5	0.84	0	5	0	0	0
m2107-c-2550	0	0	0	340.5	350	340.5	-9.5	-9.5	0.8	0	15	0	0	0
m2107-c-2600	0	0	0	303.5	312	303.5	-8.5	-8.5	0.76	0	5	0	0	0
m2107-c-2650	0	0	0	269	276	269	-7	-7	0.71	0	5	0	0	0
m2107-c-2700	0	0	0	237.5	243	237.5	-5.5	-5.5	0.67	0	5	0	0	0
m2107-c-2750	0	0	0	208	212	208	-4	-4	0.62	0	15	0	0	0
m2107-c-2800	0	0	0	181	184	181	-3	-3	0.57	0	7	0	0	0
m2107-c-2850	0	0	0	156.5	158	156.5	-1.5	-1.5	0.52	0	10	0	0	0
m2107-c-2900	0	0	0	134.5	135	134.5	-0.5	-0.5	0.47	0	10	0	0	0
m2107-c-2950	0	0	0	115	115	115	0	0	0.42	0	11	0	0	0
m2107-c-3000	0	0	0	97.5	97	97.5	0.5	0.5	0.38	0	12	0	0	0
m2107-c-3050	0	0	0	82	81	82	1	1	0.33	0	20	0	0	0
m2107-c-3100	70	70	70	70	67.5	69	2.5	1.5	0.29	5	40	-5	0.35	0
m2107-c-3150	0	0	0	57.5	55.5	57.5	2	2	0.26	0	5	0	0	0
m2107-c-3200	0	0	0	47.5	45.5	47.5	2	2	0.22	0	20	0	0	0
m2107-c-3250	0	0	0	39	37	39	2	2	0.19	0	5	0	0	0
m2107-c-3300	45	45	44.5	44.5	30	32	14.5	2	0.16	10	15	10	0.45	0
m2107-p-2400	0	0	0	20	14.5	20	5.5	5.5	-0.1	0	25	0	0	0
m2107-p-2450	0	0	0	27	20.5	27	6.5	6.5	-0.13	0	30	0	0	0
m2107-p-2500	0	0	0	36	28	36	8	8	-0.16	0	25	0	0	0
m2107-p-2550	0	0	0	46.5	37.5	46.5	9	9	-0.2	0	28	0	0	0
m2107-p-2600	31.5	31.5	31.5	31.5	49	59.5	-17.5	10.5	-0.24	5	45	5	0.16	0
m2107-p-2650	0	0	0	75	63	75	12	12	-0.28	0	25	0	0	0
m2107-p-2700	0	0	0	92.5	79	92.5	13.5	13.5	-0.33	0	5	0	0	0
m2107-p-2750	0	0	0	112.5	98	112.5	14.5	14.5	-0.37	0	21	0	0	0
m2107-p-2800	0	0	0	135	119.5	135	15.5	15.5	-0.42	0	5	0	0	0
m2107-p-2850	0	0	0	160.5	143.5	160.5	17	17	-0.47	0	10	0	0	0
m2107-p-2900	0	0	0	188	170	188	18	18	-0.52	0	10	0	0	0
m2107-p-2950	0	0	0	218	199	218	19	19	-0.57	0	0	0	0	0
m2107-p-3000	0	0	0	250	230.5	250	19.5	19.5	-0.62	0	0	0	0	0
m2107-p-3050	0	0	0	284.5	264.5	284.5	20	20	-0.66	0	0	0	0	0
m2107-p-3100	0	0	0	321	300.5	321	20.5	20.5	-0.7	0	0	0	0	0
m2107-p-3150	0	0	0	359	338.5	359	20.5	20.5	-0.74	0	0	0	0	0
m2107-p-3200	0	0	0	399	378	399	21	21	-0.77	0	0	0	0	0
m2107-p-3250	0	0	0	440.5	419.5	440.5	21	21	-0.8	0	0	0	0	0
m2107-p-3300	0	0	0	483	462	483	21	21	-0.83	0	0	0	0	0
m2108-c-2450	0	0	0	454.5	475	454.5	-20.5	-20.5	0.91	0	0	0	0	0
m2108-c-2500	0	0	0	411	432	411	-21	-21	0.88	0	0	0	0	0
m2108-c-2550	0	0	0	369.5	391	369.5	-21.5	-21.5	0.84	0	0	0	0	0
m2108-c-2600	0	0	0	330	352	330	-22	-22	0.81	0	0	0	0	0
m2108-c-2650	0	0	0	293	315	293	-22	-22	0.76	0	0	0	0	0
m2108-c-2700	0	0	0	258	280.5	258	-22.5	-22.5	0.72	0	0	0	0	0
m2108-c-2750	0	0	0	226	248	226	-22	-22	0.67	0	0	0	0	0
m2108-c-2800	0	0	0	196.5	218	196.5	-21.5	-21.5	0.62	0	0	0	0	0
m2108-c-2850	0	0	0	169.5	191	169.5	-21.5	-21.5	0.56	0	0	0	0	0
m2108-c-2900	0	0	0	145	166	145	-21	-21	0.51	0	0	0	0	0
m2108-c-2950	0	0	0	123.5	143.5	123.5	-20	-20	0.46	0	25	0	0	0
m2108-c-3000	0	0	0	104	123	104	-19	-19	0.41	0	20	0	0	0
m2108-c-3050	0	0	0	87	105	87	-18	-18	0.36	0	20	0	0	0
m2108-c-3100	0	0	0	72.5	89	72.5	-16.5	-16.5	0.32	0	30	0	0	0
m2108-c-3150	0	0	0	60	75	60	-15	-15	0.27	0	40	0	0	0
m2108-c-3200	66.5	66.5	66.5	66.5	63	49	3.5	-14	0.24	2	64	0	0.13	0
m2108-c-3250	0	0	0	40	52.5	40	-12.5	-12.5	0.2	0	39	0	0	0
m2108-c-3300	54	54	54	54	43.5	32.5	10.5	-11	0.17	2	37	-2	0.11	0
m2108-p-2450	0	0	0	16.5	20	16.5	-3.5	-3.5	-0.09	0	20	0	0	0
m2108-p-2500	0	0	0	23	27	23	-4	-4	-0.12	0	15	0	0	0
m2108-p-2550	0	0	0	31.5	36	31.5	-4.5	-4.5	-0.15	0	30	0	0	0
m2108-p-2600	28.5	28.5	28.5	28.5	46.5	41.5	-18	-5	-0.19	5	15	5	0.14	0
m2108-p-2650	0	0	0	54	59.5	54	-5.5	-5.5	-0.23	0	30	0	0	0
m2108-p-2700	0	0	0	69	74.5	69	-5.5	-5.5	-0.28	0	5	0	0	0
m2108-p-2750	0	0	0	86	91.5	86	-5.5	-5.5	-0.32	0	5	0	0	0
m2108-p-2800	0	0	0	106	111	106	-5	-5	-0.37	0	10	0	0	0
m2108-p-2850	0	0	0	128.5	133.5	128.5	-5	-5	-0.43	0	25	0	0	0
m2108-p-2900	0	0	0	154	158	154	-4	-4	-0.48	0	20	0	0	0
m2108-p-2950	0	0	0	182	185	182	-3	-3	-0.53	0	0	0	0	0
m2108-p-3000	0	0	0	212	214	212	-2	-2	-0.58	0	0	0	0	0
m2108-p-3050	0	0	0	245	246	245	-1	-1	-0.63	0	0	0	0	0
m2108-p-3100	0	0	0	280	279.5	280	0.5	0.5	-0.68	0	0	0	0	0
m2108-p-3150	0	0	0	317	315	317	2	2	-0.72	0	0	0	0	0
m2108-p-3200	0	0	0	355.5	352.5	355.5	3	3	-0.76	0	0	0	0	0
m2108-p-3250	0	0	0	396	392	396	4	4	-0.79	0	0	0	0	0
m2108-p-3300	0	0	0	438	432.5	438	5.5	5.5	-0.83	0	0	0	0	0
m2109-c-2550	0	0	0	362	359	362	3	3	0.85	0	0	0	0	0
m2109-c-2600	0	0	0	322	309	322	13	13	0.81	0	0	0	0	0
m2109-c-2650	0	0	0	284	260	284	24	24	0.77	0	0	0	0	0
m2109-c-2700	0	0	0	248.5	213.5	248.5	35	35	0.72	0	0	0	0	0
m2109-c-2750	220	220	216	216.5	170	216	46.5	46	0.67	20	670	20	4.34	0
m2109-c-2800	0	0	0	186	131	186	55	55	0.62	0	21	0	0	0
m2109-c-2850	0	0	0	159	96.5	159	62.5	62.5	0.56	0	5	0	0	0
m2109-c-2900	140	140	136	136	68.5	135	67.5	66.5	0.51	10	15	10	1.38	0
m2109-c-2950	117	117	117	117	46	113	71	67	0.45	5	10	5	0.59	0
m2109-c-3000	109	109	100.5	100.5	29.5	94.5	71	65	0.4	16	11	11	1.67	0
m2109-c-3050	90	90	90	90	18	78	72	60	0.35	5	5	5	0.45	0
m2109-c-3100	85	85	85	85	10.5	64	74.5	53.5	0.3	5	20	5	0.43	0
m2109-c-3150	0	0	0	52	5.5	52	46.5	46.5	0.26	0	6	0	0	0
m2109-c-3200	0	0	0	42	3	42	39	39	0.22	0	1	0	0	0
m2109-c-3250	0	0	0	33.5	1	33.5	32.5	32.5	0.18	0	25	0	0	0
m2109-c-3300	0	0	0	26.5	0.5	26.5	26	26	0.15	0	13	0	0	0
m2109-p-2550	19.5	19.5	18	18	0.5	27	17.5	26.5	-0.14	10	55	10	0.19	0
m2109-p-2600	0	0	0	36.5	1	36.5	35.5	35.5	-0.18	0	20	0	0	0
m2109-p-2650	0	0	0	48	3	48	45	45	-0.22	0	10	0	0	0
m2109-p-2700	49.5	49.5	49.5	49.5	6.5	62.5	43	56	-0.27	1	16	1	0.05	0
m2109-p-2750	0	0	0	79.5	12.5	79.5	67	67	-0.32	0	81	0	0	0
m2109-p-2800	92	92	91.5	92	23	99	69	76	-0.37	30	3,173	10	2.76	0
m2109-p-2850	0	0	0	121.5	38	121.5	83.5	83.5	-0.43	0	30	0	0	0
m2109-p-2900	0	0	0	146.5	59.5	146.5	87	87	-0.48	0	27	0	0	0
m2109-p-2950	0	0	0	174.5	86.5	174.5	88	88	-0.54	0	5	0	0	0
m2109-p-3000	0	0	0	205.5	119.5	205.5	86	86	-0.59	0	5	0	0	0
m2109-p-3050	0	0	0	238.5	157.5	238.5	81	81	-0.64	0	0	0	0	0
m2109-p-3100	0	0	0	274	199.5	274	74.5	74.5	-0.69	0	0	0	0	0
m2109-p-3150	0	0	0	311.5	245	311.5	66.5	66.5	-0.74	0	0	0	0	0
m2109-p-3200	0	0	0	351	292	351	59	59	-0.78	0	0	0	0	0
m2109-p-3250	0	0	0	392.5	341	392.5	51.5	51.5	-0.81	0	0	0	0	0
m2109-p-3300	0	0	0	435	391	435	44	44	-0.84	0	0	0	0	0
										144,501	535,744	5,192	9,417.5	0
										144,501	535,744	5,192	9,417.5	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	15.29
c2101	17.74
c2103	16.14
c2105	15.7
c2107	14.25
c2109	13.64
i2011	43.11
i2012	44.27
i2101	39.17
i2102	36.71
i2103	38.14
i2104	38.14
i2105	40.45
i2106	30.51
i2107	30.51
i2108	31.49
i2109	31.94
l2011	31
l2012	21.74
l2101	20.31
l2102	18.68
l2103	18.68
l2104	19.61
l2105	20.72
l2106	17.56
l2107	18.73
l2108	18.52
l2109	18.52
m2011	24.1
m2012	26.43
m2101	18.43
m2103	19.9
m2105	15.51
m2107	17.02
m2108	14.94
m2109	13.38
pg2011	34.91
pg2012	30.69
pg2101	36.17
pg2102	27.11
pg2103	27.11
pg2104	27.52
pg2105	27.52
pg2106	26.32
pg2107	26.32
pg2108	27.1
pp2011	27.93
pp2012	29.65
pp2101	22.18
pp2102	20.25
pp2103	21.93
pp2104	20.82
pp2105	20.82
pp2106	19.18
pp2107	18.59
pp2108	19.89
pp2109	18.29
v2011	16.34
v2012	18.22
v2101	18.28
v2102	17.45
v2103	17.95
v2104	17.46
v2105	18
v2106	17.34
v2107	19.8
v2108	17.26
v2109	16.8

（来源：大连商品交易所）

关键字：豆粕期权

9月30日大连盘豆粕期权下午收盘行情

相关资讯