返回  登录   注册 
首页 | 搜索 | 电脑版

粮油饲料资讯门户

Tel:010-80697616

1月6日大连盘豆粕期权下午收盘行情

2021-01-06 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
m2103-c-2400 0 0 0 1,092 1,044 1,092 48 48 1 0 10 -25 0 25
m2103-c-2450 0 0 0 1,042 994 1,042 48 48 1 0 0 -20 0 20
m2103-c-2500 0 0 0 992 944 992 48 48 1 0 15 0 0 0
m2103-c-2550 0 0 0 942 894 942 48 48 1 0 25 -17 0 17
m2103-c-2600 0 0 0 892 844 892 48 48 1 0 25 0 0 0
m2103-c-2650 0 0 0 842 794 842 48 48 1 0 20 -5 0 5
m2103-c-2700 0 0 0 792 744 792 48 48 1 0 26 -15 0 15
m2103-c-2750 0 0 0 742 694 742 48 48 1 0 30 0 0 0
m2103-c-2800 0 0 0 692 644 692 48 48 1 0 41 0 0 0
m2103-c-2850 0 0 0 642 594 642 48 48 1 0 25 0 0 0
m2103-c-2900 0 0 0 592 544 592 48 48 1 0 45 0 0 0
m2103-c-2950 0 0 0 542.5 495 542.5 47.5 47.5 0.99 0 46 0 0 0
m2103-c-3000 0 0 0 493 446 493 47 47 0.99 0 55 0 0 0
m2103-c-3050 0 0 0 444.5 398 444.5 46.5 46.5 0.97 0 25 0 0 0
m2103-c-3100 375 398 375 398 351.5 396.5 46.5 45 0.95 11 50 -10 4.22 0
m2103-c-3150 0 0 0 350.5 306.5 350.5 44 44 0.92 0 152 0 0 0
m2103-c-3200 0 0 0 305.5 263.5 305.5 42 42 0.89 0 34 0 0 0
m2103-c-3250 0 0 0 263 223.5 263 39.5 39.5 0.84 0 86 0 0 0
m2103-c-3300 0 0 0 223 186.5 223 36.5 36.5 0.79 0 127 0 0 0
m2103-c-3350 0 0 0 186.5 153 186.5 33.5 33.5 0.73 0 126 0 0 0
m2103-c-3400 0 0 0 153 123 153 30 30 0.66 0 264 0 0 0
m2103-c-3450 0 0 0 123.5 97.5 123.5 26 26 0.58 0 187 0 0 0
m2103-c-3500 0 0 0 98 75.5 98 22.5 22.5 0.5 0 155 0 0 0
m2103-c-3550 0 0 0 76.5 57.5 76.5 19 19 0.42 0 110 0 0 0
m2103-c-3600 35 55 35 55 43 58.5 12 15.5 0.35 12 169 8 0.55 0
m2103-c-3650 34 35 32 35 31.5 43.5 3.5 12 0.28 40 130 35 1.32 0
m2103-c-3700 28.5 31.5 26 31.5 22.5 32 9 9.5 0.22 45 39 39 1.3 0
m2103-c-3750 24 24 24 24 15.5 23 8.5 7.5 0.17 1 10 0 0.02 0
m2103-c-3800 18 21.5 18 21.5 10.5 16.5 11 6 0.13 91 91 86 1.69 0
m2103-c-3850 15.5 39.5 15 17 7 11.5 10 4.5 0.1 108 131 91 1.83 0
m2103-p-2400 0 0 0 0.5 0.5 0.5 0 0 0 0 289 0 0 0
m2103-p-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 195 0 0 0
m2103-p-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 125 0 0 0
m2103-p-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 106 0 0 0
m2103-p-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 105 0 0 0
m2103-p-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 140 0 0 0
m2103-p-2700 0 0 0 0.5 0.5 0.5 0 0 0 0 85 0 0 0
m2103-p-2750 0 0 0 0.5 0.5 0.5 0 0 0 0 74 0 0 0
m2103-p-2800 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 67 0 0 0
m2103-p-2850 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 53 0 0 0
m2103-p-2900 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 50 0 0 0
m2103-p-2950 0 0 0 0.5 1 0.5 -0.5 -0.5 -0.01 0 65 0 0 0
m2103-p-3000 0 0 0 1.5 2.5 1.5 -1 -1 -0.02 0 135 0 0 0
m2103-p-3050 0 0 0 3 4.5 3 -1.5 -1.5 -0.03 0 68 0 0 0
m2103-p-3100 1 1.5 1 1.5 8 5 -6.5 -3 -0.05 4 105 -3 0 0
m2103-p-3150 6.5 6.5 3.5 3.5 13 8.5 -9.5 -4.5 -0.07 5 149 0 0.03 0
m2103-p-3200 8.5 8.5 8.5 8.5 20 14 -11.5 -6 -0.11 1 73 1 0.01 0
m2103-p-3250 0 0 0 21 29.5 21 -8.5 -8.5 -0.15 0 40 0 0 0
m2103-p-3300 0 0 0 31.5 42.5 31.5 -11 -11 -0.21 0 25 0 0 0
m2103-p-3350 0 0 0 44.5 59 44.5 -14.5 -14.5 -0.27 0 15 0 0 0
m2103-p-3400 0 0 0 61.5 79 61.5 -17.5 -17.5 -0.34 0 15 0 0 0
m2103-p-3450 0 0 0 82 103.5 82 -21.5 -21.5 -0.42 0 8 0 0 0
m2103-p-3500 95 95 95 95 131.5 106 -36.5 -25.5 -0.5 2 7 2 0.19 0
m2103-p-3550 0 0 0 134.5 163.5 134.5 -29 -29 -0.57 0 5 0 0 0
m2103-p-3600 0 0 0 166.5 198.5 166.5 -32 -32 -0.65 0 5 0 0 0
m2103-p-3650 0 0 0 201.5 237 201.5 -35.5 -35.5 -0.71 0 0 0 0 0
m2103-p-3700 0 0 0 240 278 240 -38 -38 -0.77 0 0 0 0 0
m2103-p-3750 0 0 0 281 321.5 281 -40.5 -40.5 -0.83 0 1 0 0 0
m2103-p-3800 0 0 0 324 366.5 324 -42.5 -42.5 -0.87 0 0 0 0 0
m2103-p-3850 0 0 0 369 413 369 -44 -44 -0.9 0 0 0 0 0
m2105-c-2350 1,120.50 1,152 1,120.50 1,152 1,118 1,164 34 46 1 900 1,040 859 1,030.07 0
m2105-c-2400 1,132 1,132 1,132 1,132 1,068 1,114 64 46 1 1 70 -17 1.13 17
m2105-c-2450 1,059.50 1,059.50 1,059.50 1,059.50 1,018 1,064 41.5 46 1 1 64 -1 1.06 1
m2105-c-2500 996.5 996.5 996.5 996.5 968 1,014 28.5 46 1 10 263 -21 9.97 21
m2105-c-2550 934 956 934 956 918 964 38 46 1 2 96 0 1.89 0
m2105-c-2600 894 915 894 915 868 914 47 46 1 11 917 -60 9.86 60
m2105-c-2650 871 889.5 863.5 884 818 864 66 46 1 14 1,431 -44 12.17 44
m2105-c-2700 793 839 787.5 826 768 814 58 46 1 76 2,518 -491 61.27 501
m2105-c-2750 0 0 0 764 718 764 46 46 1 0 2,122 0 0 0
m2105-c-2800 0 0 0 714 668 714 46 46 1 0 1,291 0 0 0
m2105-c-2850 0 0 0 664.5 619 664.5 45.5 45.5 0.99 0 3,076 0 0 0
m2105-c-2900 0 0 0 615.5 570.5 615.5 45 45 0.98 1 2,576 -11 0.62 10
m2105-c-2950 555 585 555 585 522.5 567 62.5 44.5 0.97 38 3,100 -8 21.65 0
m2105-c-3000 515 545 507.5 545 475.5 519.5 69.5 44 0.95 93 8,097 -67 48.63 0
m2105-c-3050 449.5 502 445.5 497.5 430 473.5 67.5 43.5 0.93 168 2,413 -63 81.25 0
m2105-c-3100 402.5 451 394 440 386 428 54 42 0.91 272 8,296 -103 118.08 0
m2105-c-3150 370 400 346.5 397 343.5 384.5 53.5 41 0.88 444 4,332 -335 165.28 0
m2105-c-3200 316 360 301 345 303 342.5 42 39.5 0.84 1,160 13,745 -5 377.57 0
m2105-c-3250 265 315 258.5 301.5 265.5 303 36 37.5 0.8 1,180 6,473 -30 336.71 0
m2105-c-3300 235 281.5 224 267 230 266 37 36 0.75 2,799 8,416 -1,471 720.34 0
m2105-c-3350 199.5 238.5 188 228 197.5 231 30.5 33.5 0.7 1,927 2,714 -630 420.32 0
m2105-c-3400 169.5 208 160.5 194 168 199 26 31 0.65 5,489 14,687 -1,187 1,042.49 0
m2105-c-3450 146.5 176 137 166 141.5 170 24.5 28.5 0.59 3,022 5,374 -726 495.68 0
m2105-c-3500 121 153 119 142.5 118 144 24.5 26 0.53 8,096 14,259 -1,152 1,125.62 0
m2105-c-3550 110 134.5 105 124.5 97.5 120.5 27 23 0.48 5,752 11,617 1,645 712.22 0
m2105-c-3600 95.5 118.5 92 110.5 79.5 100 31 20.5 0.42 16,134 25,107 -417 1,748.37 0
m2105-c-3650 86 105 83 96.5 64.5 82 32 17.5 0.37 3,465 4,206 266 329.92 0
m2105-c-3700 77 95 74.5 87.5 51.5 67 36 15.5 0.32 11,434 17,101 869 993.11 0
m2105-c-3750 67 81 65 75.5 40.5 54 35 13.5 0.27 2,729 1,599 337 205.97 0
m2105-c-3800 61.5 74.5 58 68.5 32 43 36.5 11 0.23 6,905 7,074 2,154 468.13 0
m2105-c-3850 53.5 65 51.5 59 24.5 34 34.5 9.5 0.19 1,156 782 203 68.88 0
m2105-c-3900 46 56.5 44 51 19 26.5 32 7.5 0.15 5,140 4,432 1,453 259.96 0
m2105-p-2350 2.5 2.5 2 2 0.5 0.5 1.5 0 0 30 1,515 -30 0.07 0
m2105-p-2400 3 3 2.5 2.5 0.5 0.5 2 0 0 2 585 1 0.01 0
m2105-p-2450 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 10 492 0 0.03 0
m2105-p-2500 2.5 3 2.5 2.5 0.5 0.5 2 0 0 150 603 40 0.39 0
m2105-p-2550 2 2 1.5 2 0.5 0.5 1.5 0 0 173 1,082 19 0.34 0
m2105-p-2600 2.5 2.5 2 2 0.5 0.5 1.5 0 0 586 2,844 133 1.22 0
m2105-p-2650 3.5 4 3 3 0.5 0.5 2.5 0 0 354 3,798 166 1.24 0
m2105-p-2700 4.5 4.5 4 4 0.5 0.5 3.5 0 0 342 8,484 20 1.45 0
m2105-p-2750 4.5 5 4 4.5 0.5 0.5 4 0 0 408 5,152 -66 1.82 0
m2105-p-2800 6 6 4 4.5 1 1 3.5 0 -0.01 940 7,534 -477 4.8 0
m2105-p-2850 5.5 6.5 5 5.5 2 1.5 3.5 -0.5 -0.01 539 4,634 -89 3.01 0
m2105-p-2900 6 6.5 5.5 6 3.5 3 2.5 -0.5 -0.02 717 6,824 -225 4.44 0
m2105-p-2950 9 9 7.5 7.5 5.5 4.5 2 -1 -0.03 1,478 4,558 -461 11.89 0
m2105-p-3000 10 11 9 9.5 9 7 0.5 -2 -0.05 1,361 14,119 -206 13.78 0
m2105-p-3050 11 11.5 10 10 13 10.5 -3 -2.5 -0.07 2,143 12,345 -171 22.63 0
m2105-p-3100 15 16 12 13.5 19 15.5 -5.5 -3.5 -0.09 11,645 30,529 -2,894 167.59 0
m2105-p-3150 16.5 18 14.5 15 26.5 21.5 -11.5 -5 -0.12 4,327 16,327 -1,834 68.98 0
m2105-p-3200 23 23.5 19.5 20 36 29.5 -16 -6.5 -0.16 3,477 11,358 1,630 73.46 0
m2105-p-3250 29.5 31 24 24.5 48 40 -23.5 -8 -0.2 3,233 5,824 -200 87.09 0
m2105-p-3300 40 43 31 33.5 62.5 52.5 -29 -10 -0.24 6,935 13,734 124 247.6 0
m2105-p-3350 55 58 41 44.5 80 67.5 -35.5 -12.5 -0.29 4,632 16,531 -37 221.06 0
m2105-p-3400 71.5 77.5 55 60.5 100.5 85.5 -40 -15 -0.35 12,478 30,546 4,194 793.06 0
m2105-p-3450 98 105 75 81 123.5 106.5 -42.5 -17 -0.41 2,364 5,433 258 204.41 0
m2105-p-3500 128 136.5 100 107 150 130 -43 -20 -0.46 3,780 5,643 770 422.06 0
m2105-p-3550 164 169.5 130.5 139 179 156.5 -40 -22.5 -0.52 2,185 1,846 960 310.72 0
m2105-p-3600 191.5 210 165 173 211 186 -38 -25 -0.58 698 801 8 128.9 0
m2105-p-3650 238.5 250 206 210 246 218 -36 -28 -0.63 309 312 80 66.64 0
m2105-p-3700 276.5 290.5 242 250 283 252.5 -33 -30.5 -0.68 425 392 61 110.29 0
m2105-p-3750 320.5 332 282.5 287 322 289.5 -35 -32.5 -0.73 197 210 40 59.84 0
m2105-p-3800 357.5 371 339.5 339.5 363 328.5 -23.5 -34.5 -0.77 25 102 18 8.64 0
m2105-p-3850 427 427 378.5 389.5 405.5 369 -16 -36.5 -0.81 11 19 9 4.51 0
m2105-p-3900 473 473 411 417.5 450 411.5 -32.5 -38.5 -0.84 203 144 129 89.21 0
m2107-c-2400 0 0 0 1,109 1,057 1,109 52 52 1 0 5 0 0 0
m2107-c-2450 0 0 0 1,059 1,007 1,059 52 52 1 0 5 0 0 0
m2107-c-2500 0 0 0 1,009 957 1,009 52 52 1 0 5 0 0 0
m2107-c-2550 0 0 0 959 907 959 52 52 1 0 15 0 0 0
m2107-c-2600 0 0 0 909 857 909 52 52 1 0 5 0 0 0
m2107-c-2650 0 0 0 859 807 859 52 52 1 0 5 0 0 0
m2107-c-2700 0 0 0 809 757 809 52 52 1 0 5 0 0 0
m2107-c-2750 0 0 0 759.5 708 759.5 51.5 51.5 0.99 0 15 0 0 0
m2107-c-2800 0 0 0 710.5 659 710.5 51.5 51.5 0.98 0 7 0 0 0
m2107-c-2850 0 0 0 662 611.5 662 50.5 50.5 0.97 0 11 0 0 0
m2107-c-2900 0 0 0 614.5 564.5 614.5 50 50 0.96 0 40 0 0 0
m2107-c-2950 0 0 0 568 518.5 568 49.5 49.5 0.94 0 41 0 0 0
m2107-c-3000 0 0 0 522.5 474 522.5 48.5 48.5 0.92 0 58 0 0 0
m2107-c-3050 0 0 0 478.5 430.5 478.5 48 48 0.89 0 105 0 0 0
m2107-c-3100 0 0 0 435.5 389 435.5 46.5 46.5 0.87 0 143 0 0 0
m2107-c-3150 0 0 0 394.5 349.5 394.5 45 45 0.83 0 153 0 0 0
m2107-c-3200 0 0 0 355.5 312 355.5 43.5 43.5 0.8 0 154 0 0 0
m2107-c-3250 291.5 340.5 287.5 340.5 276.5 318.5 64 42 0.76 33 176 0 10.15 0
m2107-c-3300 0 0 0 283.5 244 283.5 39.5 39.5 0.72 0 149 0 0 0
m2107-c-3350 247.5 247.5 247.5 247.5 213.5 251 34 37.5 0.67 1 160 0 0.25 0
m2107-c-3400 230.5 230.5 230.5 230.5 185.5 220.5 45 35 0.63 1 164 0 0.23 0
m2107-c-3450 179 205.5 174.5 205.5 160 193 45.5 33 0.58 42 184 -10 7.94 0
m2107-c-3500 156.5 180.5 156 178.5 137.5 167.5 41 30 0.53 77 166 -53 13.39 0
m2107-c-3550 138 159 138 158 117 144.5 41 27.5 0.48 88 204 -78 13.46 0
m2107-c-3600 121 141.5 121 137.5 99 124 38.5 25 0.43 502 199 -170 65.84 0
m2107-c-3650 109 123.5 108.5 122.5 83 105.5 39.5 22.5 0.39 64 101 22 7.71 0
m2107-c-3700 95.5 112 94.5 107.5 69 89.5 38.5 20.5 0.35 176 179 43 18.23 0
m2107-c-3750 86 99.5 84.5 97.5 57.5 75 40 17.5 0.3 196 171 110 17.86 0
m2107-c-3800 0 0 0 63 47 63 16 16 0.27 0 0 0 0 0
m2107-c-3850 0 0 0 52 38.5 52 13.5 13.5 0.23 0 0 0 0 0
m2107-p-2400 0 0 0 0.5 0.5 0.5 0 0 0 0 135 0 0 0
m2107-p-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 170 0 0 0
m2107-p-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 208 0 0 0
m2107-p-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 126 0 0 0
m2107-p-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 79 0 0 0
m2107-p-2650 0 0 0 0.5 1 0.5 -0.5 -0.5 0 0 168 0 0 0
m2107-p-2700 0 0 0 1.5 1.5 1.5 0 0 -0.01 0 96 0 0 0
m2107-p-2750 0 0 0 2.5 3 2.5 -0.5 -0.5 -0.02 0 64 0 0 0
m2107-p-2800 0 0 0 3.5 4.5 3.5 -1 -1 -0.02 0 50 0 0 0
m2107-p-2850 7 7 7 7 6.5 5.5 0.5 -1 -0.03 10 92 -10 0.07 0
m2107-p-2900 8.5 8.5 8.5 8.5 9.5 8 -1 -1.5 -0.05 10 121 5 0.09 0
m2107-p-2950 11 11 11 11 13.5 11.5 -2.5 -2 -0.06 10 133 -5 0.11 0
m2107-p-3000 13.5 13.5 13.5 13.5 19 15.5 -5.5 -3.5 -0.08 10 124 10 0.14 0
m2107-p-3050 17.5 17.5 17.5 17.5 25.5 21.5 -8 -4 -0.1 12 116 -5 0.21 0
m2107-p-3100 22 22.5 22 22.5 34 28.5 -11.5 -5.5 -0.13 25 157 0 0.56 0
m2107-p-3150 0 0 0 37.5 44 37.5 -6.5 -6.5 -0.16 0 600 0 0 0
m2107-p-3200 36 36 34.5 34.5 56 48 -21.5 -8 -0.2 22 563 0 0.76 0
m2107-p-3250 55.5 59.5 44 49.5 70.5 60.5 -21 -10 -0.24 202 159 19 9.87 0
m2107-p-3300 75.5 75.5 57.5 57.5 87.5 75.5 -30 -12 -0.28 78 106 -9 4.83 0
m2107-p-3350 92 96 71.5 71.5 107 92.5 -35.5 -14.5 -0.32 149 115 20 11.75 0
m2107-p-3400 108 119 89 95 129 112 -34 -17 -0.37 116 157 23 11.14 0
m2107-p-3450 134 144 110 118.5 153 134 -34.5 -19 -0.42 63 122 2 7.44 0
m2107-p-3500 158.5 175.5 133 133 180 158.5 -47 -21.5 -0.47 69 122 36 10.75 0
m2107-p-3550 190 205 169.5 169.5 209.5 185.5 -40 -24 -0.51 28 101 1 4.95 0
m2107-p-3600 209.5 209.5 202.5 202.5 241 214.5 -38.5 -26.5 -0.56 2 38 2 0.41 0
m2107-p-3650 243 245.5 234 234 275 246 -41 -29 -0.61 3 35 1 0.72 0
m2107-p-3700 281.5 282 270 270 311 279.5 -41 -31.5 -0.65 13 47 -9 3.65 0
m2107-p-3750 320.5 320.5 308.5 308.5 349 315 -40.5 -34 -0.69 13 23 10 4.15 0
m2107-p-3800 0 0 0 352.5 388.5 352.5 -36 -36 -0.73 0 0 0 0 0
m2107-p-3850 0 0 0 391.5 429.5 391.5 -38 -38 -0.77 0 0 0 0 0
m2108-c-2450 0 0 0 1,082 1,048 1,082 34 34 1 0 0 0 0 0
m2108-c-2500 0 0 0 1,032 998 1,032 34 34 1 0 0 0 0 0
m2108-c-2550 0 0 0 982 948 982 34 34 1 0 0 0 0 0
m2108-c-2600 0 0 0 932 898 932 34 34 1 0 0 0 0 0
m2108-c-2650 0 0 0 882 848 882 34 34 1 0 0 0 0 0
m2108-c-2700 0 0 0 832 798.5 832 33.5 33.5 1 0 0 0 0 0
m2108-c-2750 0 0 0 783 749.5 783 33.5 33.5 0.98 0 0 0 0 0
m2108-c-2800 0 0 0 734.5 701 734.5 33.5 33.5 0.97 0 5 0 0 0
m2108-c-2850 0 0 0 687 653.5 687 33.5 33.5 0.96 0 15 0 0 0
m2108-c-2900 0 0 0 640 606.5 640 33.5 33.5 0.94 0 5 0 0 0
m2108-c-2950 0 0 0 594.5 561 594.5 33.5 33.5 0.93 0 30 0 0 0
m2108-c-3000 0 0 0 549.5 516.5 549.5 33 33 0.91 0 30 0 0 0
m2108-c-3050 0 0 0 506 473.5 506 32.5 32.5 0.88 0 30 0 0 0
m2108-c-3100 0 0 0 464 432 464 32 32 0.86 0 30 0 0 0
m2108-c-3150 0 0 0 423.5 392.5 423.5 31 31 0.83 0 40 0 0 0
m2108-c-3200 0 0 0 385 354.5 385 30.5 30.5 0.79 0 52 0 0 0
m2108-c-3250 0 0 0 348 318.5 348 29.5 29.5 0.76 0 71 0 0 0
m2108-c-3300 0 0 0 313.5 285 313.5 28.5 28.5 0.72 0 27 0 0 0
m2108-c-3350 0 0 0 280.5 253 280.5 27.5 27.5 0.68 0 30 0 0 0
m2108-c-3400 0 0 0 250 224 250 26 26 0.64 0 25 0 0 0
m2108-c-3450 0 0 0 222 197 222 25 25 0.59 0 35 0 0 0
m2108-c-3500 0 0 0 196 172.5 196 23.5 23.5 0.55 0 20 0 0 0
m2108-c-3550 0 0 0 172 150 172 22 22 0.51 0 50 0 0 0
m2108-c-3600 0 0 0 150 130 150 20 20 0.46 0 70 0 0 0
m2108-c-3650 0 0 0 130.5 111.5 130.5 19 19 0.42 0 5 0 0 0
m2108-c-3700 128 128 128 128 95.5 113 32.5 17.5 0.38 5 15 0 0.64 0
m2108-c-3750 114.5 114.5 114.5 114.5 81.5 97 33 15.5 0.34 5 5 5 0.57 0
m2108-c-3800 102 107.5 101.5 107.5 69 83 38.5 14 0.31 25 20 20 2.57 0
m2108-c-3850 0 0 0 71 58 71 13 13 0.27 0 0 0 0 0
m2108-c-3900 0 0 0 60 48.5 60 11.5 11.5 0.24 0 0 0 0 0
m2108-p-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 80 0 0 0
m2108-p-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 75 0 0 0
m2108-p-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 75 0 0 0
m2108-p-2600 0 0 0 1 1 1 0 0 -0.01 0 75 0 0 0
m2108-p-2650 0 0 0 1.5 1.5 1.5 0 0 -0.01 0 70 0 0 0
m2108-p-2700 0 0 0 2.5 2.5 2.5 0 0 -0.01 0 45 0 0 0
m2108-p-2750 0 0 0 3.5 4 3.5 -0.5 -0.5 -0.02 0 25 0 0 0
m2108-p-2800 0 0 0 5.5 5.5 5.5 0 0 -0.03 0 35 0 0 0
m2108-p-2850 0 0 0 8 8 8 0 0 -0.04 0 35 0 0 0
m2108-p-2900 0 0 0 11 11.5 11 -0.5 -0.5 -0.05 0 25 0 0 0
m2108-p-2950 0 0 0 15 15.5 15 -0.5 -0.5 -0.07 0 30 0 0 0
m2108-p-3000 18.5 18.5 18.5 18.5 21 20 -2.5 -1 -0.09 5 25 -5 0.09 0
m2108-p-3050 21.5 22 21.5 22 28 26.5 -6 -1.5 -0.11 10 25 0 0.22 0
m2108-p-3100 27 27 27 27 36 34.5 -9 -1.5 -0.14 5 10 -5 0.14 0
m2108-p-3150 34.5 34.5 34.5 34.5 46 43.5 -11.5 -2.5 -0.17 5 15 -5 0.17 0
m2108-p-3200 42.5 42.5 42.5 42.5 58 55 -15.5 -3 -0.2 5 5 0 0.21 0
m2108-p-3250 0 0 0 67.5 72 67.5 -4.5 -4.5 -0.24 0 5 0 0 0
m2108-p-3300 65 65 65 65 88 82.5 -23 -5.5 -0.28 5 0 -5 0.33 0
m2108-p-3350 80 80 80 80 106 100 -26 -6 -0.32 5 5 5 0.4 0
m2108-p-3400 98 98 98 98 126.5 119 -28.5 -7.5 -0.36 5 5 5 0.49 0
m2108-p-3450 0 0 0 140.5 149.5 140.5 -9 -9 -0.4 0 0 0 0 0
m2108-p-3500 0 0 0 164 174.5 164 -10.5 -10.5 -0.44 0 0 0 0 0
m2108-p-3550 0 0 0 190 201.5 190 -11.5 -11.5 -0.49 0 0 0 0 0
m2108-p-3600 0 0 0 218 231 218 -13 -13 -0.53 0 0 0 0 0
m2108-p-3650 0 0 0 248 263 248 -15 -15 -0.57 0 0 0 0 0
m2108-p-3700 0 0 0 280 296.5 280 -16.5 -16.5 -0.61 0 0 0 0 0
m2108-p-3750 0 0 0 314 332 314 -18 -18 -0.65 0 0 0 0 0
m2108-p-3800 0 0 0 349.5 369 349.5 -19.5 -19.5 -0.69 0 0 0 0 0
m2108-p-3850 0 0 0 387 408 387 -21 -21 -0.72 0 0 0 0 0
m2108-p-3900 0 0 0 426 448.5 426 -22.5 -22.5 -0.76 0 0 0 0 0
m2109-c-2500 0 0 0 1,050 1,004 1,050 46 46 1 0 0 0 0 0
m2109-c-2550 0 0 0 1,000 954 1,000 46 46 1 0 0 0 0 0
m2109-c-2600 0 0 0 950 904 950 46 46 1 0 0 0 0 0
m2109-c-2650 0 0 0 900 854 900 46 46 1 0 0 0 0 0
m2109-c-2700 0 0 0 850 804 850 46 46 1 0 5 0 0 0
m2109-c-2750 0 0 0 800 755 800 45 45 1 0 693 0 0 0
m2109-c-2800 0 0 0 751 706.5 751 44.5 44.5 0.98 0 10 0 0 0
m2109-c-2850 0 0 0 702.5 659 702.5 43.5 43.5 0.97 0 5 0 0 0
m2109-c-2900 0 0 0 655 612 655 43 43 0.96 0 15 0 0 0
m2109-c-2950 0 0 0 608 566.5 608 41.5 41.5 0.94 0 29 0 0 0
m2109-c-3000 0 0 0 562.5 522 562.5 40.5 40.5 0.92 0 50 0 0 0
m2109-c-3050 0 0 0 517.5 479 517.5 38.5 38.5 0.9 0 7 0 0 0
m2109-c-3100 0 0 0 474.5 437.5 474.5 37 37 0.88 0 63 0 0 0
m2109-c-3150 0 0 0 433 397.5 433 35.5 35.5 0.85 0 47 0 0 0
m2109-c-3200 0 0 0 393 359.5 393 33.5 33.5 0.81 0 15 0 0 0
m2109-c-3250 0 0 0 355 323.5 355 31.5 31.5 0.78 0 35 0 0 0
m2109-c-3300 105.5 339 105.5 330 289.5 319 40.5 29.5 0.74 63 192 -14 16.28 0
m2109-c-3350 114 293 114 267.5 258 285 9.5 27 0.7 36 132 -7 10.06 0
m2109-c-3400 0 0 0 253.5 228.5 253.5 25 25 0.66 0 122 0 0 0
m2109-c-3450 250 255 250 255 201 224 54 23 0.61 10 266 -2 2.52 0
m2109-c-3500 215 225 205.5 222.5 176.5 197 46 20.5 0.57 9 42 0 1.98 0
m2109-c-3550 189 198.5 189 198.5 153.5 172.5 45 19 0.52 10 65 10 1.94 0
m2109-c-3600 176.5 176.5 176.5 176.5 133 150 43.5 17 0.48 5 24 5 0.88 0
m2109-c-3650 157.5 170 157.5 170 115 129.5 55 14.5 0.43 7 55 4 1.12 0
m2109-c-3700 140.5 140.5 140.5 140.5 98.5 111.5 42 13 0.39 5 6 0 0.7 0
m2109-c-3750 125.5 135.5 125.5 135.5 84 95 51.5 11 0.35 15 30 0 1.98 0
m2109-c-3800 112.5 112.5 112.5 112.5 71.5 81 41 9.5 0.31 5 5 5 0.56 0
m2109-c-3850 101.5 101.5 101.5 101.5 60 68.5 41.5 8.5 0.27 5 66 5 0.51 0
m2109-c-3900 92 92 92 92 50.5 57.5 41.5 7 0.24 5 5 5 0.46 0
m2109-c-3950 46 85 46 85 42 48 43 6 0.21 43 40 35 3.3 0
m2109-p-2500 6 6.5 6 6.5 0.5 0.5 6 0 0 6 121 6 0.04 0
m2109-p-2550 6.5 6.5 6.5 6.5 0.5 0.5 6 0 0 5 82 5 0.03 0
m2109-p-2600 0 0 0 0.5 1 0.5 -0.5 -0.5 0 0 30 0 0 0
m2109-p-2650 0 0 0 1 1.5 1 -0.5 -0.5 -0.01 0 60 0 0 0
m2109-p-2700 0 0 0 1.5 2.5 1.5 -1 -1 -0.01 0 83 0 0 0
m2109-p-2750 0 0 0 2.5 4 2.5 -1.5 -1.5 -0.02 0 110 0 0 0
m2109-p-2800 11.5 11.5 11 11 5.5 3.5 5.5 -2 -0.02 10 1,584 0 0.11 0
m2109-p-2850 0 0 0 5.5 8 5.5 -2.5 -2.5 -0.03 0 75 0 0 0
m2109-p-2900 16 16 16 16 11.5 8 4.5 -3.5 -0.04 5 53 0 0.08 0
m2109-p-2950 20.5 20.5 17.5 18.5 15.5 11 3 -4.5 -0.06 15 41 -5 0.28 0
m2109-p-3000 30 30 25 27 21 15.5 6 -5.5 -0.08 8 252 2 0.23 0
m2109-p-3050 26.5 26.5 26.5 26.5 27.5 20.5 -1 -7 -0.1 5 73 0 0.13 0
m2109-p-3100 31.5 31.5 31.5 31.5 36 27.5 -4.5 -8.5 -0.12 5 75 -5 0.16 0
m2109-p-3150 38.5 38.5 38.5 38.5 46 35.5 -7.5 -10.5 -0.15 5 60 0 0.19 0
m2109-p-3200 45.5 47.5 45.5 47.5 57.5 45.5 -10 -12 -0.18 10 154 -1 0.47 0
m2109-p-3250 58 58 58 58 71 57 -13 -14 -0.22 5 18 5 0.29 0
m2109-p-3300 69 70.5 69 70.5 87 70.5 -16.5 -16.5 -0.25 11 165 1 0.77 0
m2109-p-3350 80.5 80.5 75 75 105 86.5 -30 -18.5 -0.29 30 142 30 2.36 0
m2109-p-3400 118 118 116.5 116.5 125 104.5 -8.5 -20.5 -0.34 15 1,236 0 1.76 0
m2109-p-3450 124 124 124 124 147.5 125 -23.5 -22.5 -0.38 5 61 5 0.62 0
m2109-p-3500 147 147 147 147 172.5 147.5 -25.5 -25 -0.43 5 447 0 0.74 0
m2109-p-3550 205 205 122.5 122.5 199.5 172.5 -77 -27 -0.47 4 8 1 0.68 0
m2109-p-3600 0 0 0 199.5 228.5 199.5 -29 -29 -0.52 0 79 0 0 0
m2109-p-3650 0 0 0 229 260 229 -31 -31 -0.56 0 0 0 0 0
m2109-p-3700 0 0 0 260.5 293 260.5 -32.5 -32.5 -0.6 0 0 0 0 0
m2109-p-3750 0 0 0 294 328.5 294 -34.5 -34.5 -0.65 0 0 0 0 0
m2109-p-3800 0 0 0 329.5 365.5 329.5 -36 -36 -0.69 0 0 0 0 0
m2109-p-3850 0 0 0 366.5 404 366.5 -37.5 -37.5 -0.72 0 0 0 0 0
m2109-p-3900 0 0 0 405.5 444 405.5 -38.5 -38.5 -0.76 0 0 0 0 0
m2109-p-3950 0 0 0 445.5 485.5 445.5 -40 -40 -0.79 0 0 0 0 0
m2111-c-2750 0 0 0 738.5 718.5 738.5 20 20 0.96 0 0 0 0 0
m2111-c-2800 0 0 0 692 673 692 19 19 0.94 0 0 0 0 0
m2111-c-2850 0 0 0 646 628.5 646 17.5 17.5 0.92 0 0 0 0 0
m2111-c-2900 0 0 0 601.5 585 601.5 16.5 16.5 0.91 0 0 0 0 0
m2111-c-2950 0 0 0 558.5 543 558.5 15.5 15.5 0.88 0 0 0 0 0
m2111-c-3000 0 0 0 516.5 502.5 516.5 14 14 0.86 0 0 0 0 0
m2111-c-3050 0 0 0 476 463.5 476 12.5 12.5 0.83 0 5 0 0 0
m2111-c-3100 0 0 0 437 426 437 11 11 0.8 0 0 0 0 0
m2111-c-3150 0 0 0 400 390.5 400 9.5 9.5 0.77 0 0 0 0 0
m2111-c-3200 0 0 0 364.5 356.5 364.5 8 8 0.74 0 1 0 0 0
m2111-c-3250 0 0 0 331 324.5 331 6.5 6.5 0.7 0 0 0 0 0
m2111-c-3300 0 0 0 299.5 294 299.5 5.5 5.5 0.67 0 0 0 0 0
m2111-c-3350 0 0 0 270 266 270 4 4 0.63 0 5 0 0 0
m2111-c-3400 0 0 0 242.5 239.5 242.5 3 3 0.59 0 0 0 0 0
m2111-c-3450 0 0 0 216.5 215 216.5 1.5 1.5 0.55 0 1 0 0 0
m2111-c-3500 0 0 0 193 192 193 1 1 0.51 0 17 0 0 0
m2111-c-3550 0 0 0 171.5 171.5 171.5 0 0 0.47 0 30 0 0 0
m2111-c-3600 159 159 159 159 152.5 151.5 6.5 -1 0.44 5 10 5 0.8 0
m2111-c-3650 0 0 0 133.5 135 133.5 -1.5 -1.5 0.4 0 5 0 0 0
m2111-c-3700 0 0 0 117 119 117 -2 -2 0.36 0 5 0 0 0
m2111-c-3750 0 0 0 102.5 104.5 102.5 -2 -2 0.33 0 5 0 0 0
m2111-c-3800 0 0 0 89 92 89 -3 -3 0.3 0 5 0 0 0
m2111-c-3850 0 0 0 77.5 80.5 77.5 -3 -3 0.27 0 5 0 0 0
m2111-c-3900 0 0 0 67 70 67 -3 -3 0.24 0 5 0 0 0
m2111-p-2750 0 0 0 10 14 10 -4 -4 -0.05 0 40 0 0 0
m2111-p-2800 0 0 0 13 18.5 13 -5.5 -5.5 -0.06 0 66 0 0 0
m2111-p-2850 0 0 0 17.5 24 17.5 -6.5 -6.5 -0.07 0 61 0 0 0
m2111-p-2900 27 27 27 27 30.5 23 -3.5 -7.5 -0.09 5 30 0 0.14 0
m2111-p-2950 32.5 32.5 32.5 32.5 38 29.5 -5.5 -8.5 -0.11 5 30 -5 0.16 0
m2111-p-3000 39 39 38 38 47 37 -9 -10 -0.13 10 20 0 0.39 0
m2111-p-3050 45.5 45.5 45.5 45.5 58 46.5 -12.5 -11.5 -0.16 5 10 -5 0.23 0
m2111-p-3100 56.5 56.5 56.5 56.5 70 57 -13.5 -13 -0.19 5 0 -5 0.28 0
m2111-p-3150 67.5 67.5 66.5 66.5 84 69.5 -17.5 -14.5 -0.22 10 5 5 0.67 0
m2111-p-3200 80.5 80.5 80.5 80.5 99.5 84 -19 -15.5 -0.25 5 0 -5 0.4 0
m2111-p-3250 96.5 96.5 96.5 96.5 117 100 -20.5 -17 -0.29 5 5 0 0.48 0
m2111-p-3300 115 115 115 115 136.5 118 -21.5 -18.5 -0.33 5 0 -5 0.58 0
m2111-p-3350 137 137 137 137 158 138 -21 -20 -0.36 5 10 5 0.69 0
m2111-p-3400 159.5 159.5 159.5 159.5 181 160 -21.5 -21 -0.4 5 10 5 0.8 0
m2111-p-3450 0 0 0 184 206 184 -22 -22 -0.44 0 5 0 0 0
m2111-p-3500 0 0 0 210 233 210 -23 -23 -0.48 0 0 0 0 0
m2111-p-3550 0 0 0 237.5 261.5 237.5 -24 -24 -0.52 0 0 0 0 0
m2111-p-3600 0 0 0 267.5 292 267.5 -24.5 -24.5 -0.56 0 0 0 0 0
m2111-p-3650 0 0 0 299 324 299 -25 -25 -0.59 0 0 0 0 0
m2111-p-3700 0 0 0 332 358 332 -26 -26 -0.63 0 0 0 0 0
m2111-p-3750 0 0 0 367 393 367 -26 -26 -0.66 0 0 0 0 0
m2111-p-3800 0 0 0 403.5 430 403.5 -26.5 -26.5 -0.69 0 0 0 0 0
m2111-p-3850 0 0 0 441.5 468 441.5 -26.5 -26.5 -0.72 0 0 0 0 0
m2111-p-3900 0 0 0 480.5 507.5 480.5 -27 -27 -0.75 0 0 0 0 0
m2112-c-2800 0 0 0 682.5 637.5 682.5 45 45 0.92 0 0 0 0 0
m2112-c-2850 0 0 0 638 593.5 638 44.5 44.5 0.9 0 0 0 0 0
m2112-c-2900 0 0 0 595 551 595 44 44 0.88 0 0 0 0 0
m2112-c-2950 0 0 0 553 510 553 43 43 0.86 0 0 0 0 0
m2112-c-3000 0 0 0 512.5 470 512.5 42.5 42.5 0.84 0 0 0 0 0
m2112-c-3050 0 0 0 474 432 474 42 42 0.81 0 0 0 0 0
m2112-c-3100 0 0 0 436.5 395.5 436.5 41 41 0.78 0 0 0 0 0
m2112-c-3150 0 0 0 400.5 361 400.5 39.5 39.5 0.75 0 0 0 0 0
m2112-c-3200 0 0 0 367 328 367 39 39 0.72 0 0 0 0 0
m2112-c-3250 0 0 0 334.5 297.5 334.5 37 37 0.68 0 0 0 0 0
m2112-c-3300 0 0 0 304.5 268.5 304.5 36 36 0.65 0 0 0 0 0
m2112-c-3350 0 0 0 276 241.5 276 34.5 34.5 0.61 0 0 0 0 0
m2112-c-3400 0 0 0 249.5 216.5 249.5 33 33 0.58 0 0 0 0 0
m2112-c-3450 0 0 0 224.5 193 224.5 31.5 31.5 0.54 0 0 0 0 0
m2112-c-3500 199.5 199.5 199.5 199.5 172 201.5 27.5 29.5 0.5 5 5 5 1 0
m2112-c-3550 180.5 180.5 180.5 180.5 152.5 180.5 28 28 0.47 5 5 5 0.9 0
m2112-c-3600 163.5 163.5 163.5 163.5 134.5 161 29 26.5 0.43 5 15 5 0.82 0
m2112-c-3650 0 0 0 143 118.5 143 24.5 24.5 0.4 0 5 0 0 0
m2112-c-3700 0 0 0 127 104 127 23 23 0.37 0 5 0 0 0
m2112-c-3750 0 0 0 112 91 112 21 21 0.34 0 5 0 0 0
m2112-c-3800 0 0 0 99 79.5 99 19.5 19.5 0.31 0 0 0 0 0
m2112-c-3850 0 0 0 87 69 87 18 18 0.28 0 5 0 0 0
m2112-p-2800 0 0 0 19.5 20.5 19.5 -1 -1 -0.07 0 10 0 0 0
m2112-p-2850 0 0 0 25 26.5 25 -1.5 -1.5 -0.09 0 15 0 0 0
m2112-p-2900 0 0 0 31.5 33.5 31.5 -2 -2 -0.11 0 20 0 0 0
m2112-p-2950 0 0 0 39.5 42 39.5 -2.5 -2.5 -0.13 0 10 0 0 0
m2112-p-3000 0 0 0 49 52 49 -3 -3 -0.16 0 10 0 0 0
m2112-p-3050 0 0 0 59.5 63.5 59.5 -4 -4 -0.18 0 5 0 0 0
m2112-p-3100 0 0 0 71.5 76.5 71.5 -5 -5 -0.21 0 5 0 0 0
m2112-p-3150 0 0 0 85.5 91.5 85.5 -6 -6 -0.24 0 0 0 0 0
m2112-p-3200 0 0 0 101.5 108 101.5 -6.5 -6.5 -0.28 0 5 0 0 0
m2112-p-3250 0 0 0 118.5 127 118.5 -8.5 -8.5 -0.31 0 0 0 0 0
m2112-p-3300 0 0 0 138 147.5 138 -9.5 -9.5 -0.34 0 0 0 0 0
m2112-p-3350 0 0 0 159 170 159 -11 -11 -0.38 0 0 0 0 0
m2112-p-3400 0 0 0 182 194.5 182 -12.5 -12.5 -0.42 0 5 0 0 0
m2112-p-3450 0 0 0 206.5 221 206.5 -14.5 -14.5 -0.45 0 0 0 0 0
m2112-p-3500 0 0 0 233 249 233 -16 -16 -0.49 0 5 0 0 0
m2112-p-3550 0 0 0 261.5 279 261.5 -17.5 -17.5 -0.52 0 0 0 0 0
m2112-p-3600 0 0 0 291.5 311 291.5 -19.5 -19.5 -0.56 0 0 0 0 0
m2112-p-3650 0 0 0 323.5 344.5 323.5 -21 -21 -0.59 0 0 0 0 0
m2112-p-3700 0 0 0 356.5 379.5 356.5 -23 -23 -0.62 0 0 0 0 0
m2112-p-3750 0 0 0 391.5 416 391.5 -24.5 -24.5 -0.66 0 0 0 0 0
m2112-p-3800 0 0 0 428 454 428 -26 -26 -0.69 0 0 0 0 0
m2112-p-3850 0 0 0 465.5 493 465.5 -27.5 -27.5 -0.71 0 0 0 0 0
                    147,443 413,348 3,154 14,302.56 736
                    147,443 413,348 3,154 14,302.56 736
隐含波动率参考值                            
合约系列 隐含波动率(%)                          
c2103 11.64                          
c2105 14.38                          
c2107 14.74                          
c2109 14.63                          
c2111 12.01                          
i2102 65.12                          
i2103 45.17                          
i2104 42.43                          
i2105 44.39                          
i2106 40.81                          
i2107 39.07                          
i2108 39.29                          
i2109 37.76                          
i2110 34.97                          
i2111 34.97                          
i2112 34.97                          
l2102 28.32                          
l2103 27.32                          
l2104 22.53                          
l2105 22.41                          
l2106 24.26                          
l2107 24.26                          
l2108 21.19                          
l2109 20.7                          
l2110 20.39                          
l2111 22.29                          
l2112 19.69                          
m2103 25.62                          
m2105 19.58                          
m2107 18.19                          
m2108 18.27                          
m2109 16.11                          
m2111 16.66                          
m2112 17.35                          
pg2102 49.67                          
pg2103 34.06                          
pg2104 32.74                          
pg2105 32.02                          
pg2106 30.41                          
pg2107 31.92                          
pg2108 31.14                          
pg2109 31.34                          
pg2110 28.8                          
pg2111 28.86                          
pg2112 28.9                          
pp2102 31.96                          
pp2103 25.6                          
pp2104 22.68                          
pp2105 23.15                          
pp2106 22.95                          
pp2107 23.08                          
pp2108 16.58                          
pp2109 22.01                          
pp2110 20.2                          
pp2111 20.34                          
v2102 30.37                          
v2103 26.64                          
v2104 25.87                          
v2105 22.65                          
v2106 24.28                          
v2107 23.24                          
v2108 21.85                          
v2109 21.53                          
v2110 21.53                          
v2112 17.13                          

 

（来源：大连商品交易所）

关键字： 豆粕期权

相关资讯

返回顶部