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7日大连盘豆粕期权下午收盘行情

2021-01-07 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 1,127 1,092 1,127 35 35 1 0 10 0 0 0
m2103-c-2450 0 0 0 1,077 1,042 1,077 35 35 1 0 0 0 0 0
m2103-c-2500 0 0 0 1,027 992 1,027 35 35 1 0 15 0 0 0
m2103-c-2550 0 0 0 977 942 977 35 35 1 0 25 0 0 0
m2103-c-2600 0 0 0 927 892 927 35 35 1 0 25 0 0 0
m2103-c-2650 0 0 0 877 842 877 35 35 1 0 20 0 0 0
m2103-c-2700 0 0 0 827 792 827 35 35 1 0 26 0 0 0
m2103-c-2750 0 0 0 777 742 777 35 35 1 0 30 0 0 0
m2103-c-2800 0 0 0 727 692 727 35 35 1 0 41 0 0 0
m2103-c-2850 0 0 0 677 642 677 35 35 1 0 25 0 0 0
m2103-c-2900 0 0 0 627 592 627 35 35 1 0 45 0 0 0
m2103-c-2950 0 0 0 577 542.5 577 34.5 34.5 1 0 46 0 0 0
m2103-c-3000 0 0 0 527 493 527 34 34 1 0 55 0 0 0
m2103-c-3050 0 0 0 478 444.5 478 33.5 33.5 0.98 0 25 0 0 0
m2103-c-3100 0 0 0 429 396.5 429 32.5 32.5 0.97 0 50 0 0 0
m2103-c-3150 0 0 0 381.5 350.5 381.5 31 31 0.95 0 152 0 0 0
m2103-c-3200 0 0 0 335 305.5 335 29.5 29.5 0.93 0 34 0 0 0
m2103-c-3250 0 0 0 290 263 290 27 27 0.89 0 86 0 0 0
m2103-c-3300 0 0 0 248 223 248 25 25 0.84 0 127 0 0 0
m2103-c-3350 147.5 147.5 147.5 147.5 186.5 208 -39 21.5 0.78 5 126 0 0.74 0
m2103-c-3400 0 0 0 172 153 172 19 19 0.71 0 264 0 0 0
m2103-c-3450 0 0 0 139.5 123.5 139.5 16 16 0.64 0 187 0 0 0
m2103-c-3500 0 0 0 111 98 111 13 13 0.56 0 155 0 0 0
m2103-c-3550 0 0 0 86.5 76.5 86.5 10 10 0.48 0 110 0 0 0
m2103-c-3600 57 69 49.5 55 58.5 66 -3.5 7.5 0.4 54 171 2 3.23 0
m2103-c-3650 37 47.5 18 47.5 43.5 49.5 4 6 0.32 11 128 -2 0.46 0
m2103-c-3700 0 0 0 36 32 36 4 4 0.25 0 39 0 0 0
m2103-c-3750 0 0 0 26 23 26 3 3 0.2 0 10 0 0 0
m2103-c-3800 23 24 21 22 16.5 18 5.5 1.5 0.15 67 156 65 1.49 0
m2103-c-3850 18.5 19 18.5 19 11.5 12.5 7.5 1 0.11 30 156 25 0.56 0
m2103-c-3900 17 17 14.5 15 7.5 8 7.5 0.5 0.08 64 53 53 0.98 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 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 0.5 0.5 0 0 -0.01 0 65 0 0 0
m2103-p-3000 0.5 2 0.5 2 1.5 0.5 0.5 -1 -0.01 36 123 -12 0.05 0
m2103-p-3050 0 0 0 1 3 1 -2 -2 -0.01 0 68 0 0 0
m2103-p-3100 1 4 1 4 5 2.5 -1 -2.5 -0.03 11 114 9 0.04 0
m2103-p-3150 0 0 0 4.5 8.5 4.5 -4 -4 -0.04 0 149 0 0 0
m2103-p-3200 8 8 4 5 14 8 -9 -6 -0.07 14 76 3 0.08 0
m2103-p-3250 0 0 0 13.5 21 13.5 -7.5 -7.5 -0.11 0 40 0 0 0
m2103-p-3300 11.5 11.5 10 10 31.5 21 -21.5 -10.5 -0.16 10 35 10 0.11 0
m2103-p-3350 17.5 17.5 16 16 44.5 31.5 -28.5 -13 -0.22 20 30 15 0.33 0
m2103-p-3400 33 35.5 27.5 27.5 61.5 45 -34 -16.5 -0.29 12 27 12 0.38 0
m2103-p-3450 39.5 39.5 39.5 39.5 82 62.5 -42.5 -19.5 -0.36 15 13 5 0.59 0
m2103-p-3500 0 0 0 84 106 84 -22 -22 -0.44 0 7 0 0 0
m2103-p-3550 0 0 0 109.5 134.5 109.5 -25 -25 -0.52 0 5 0 0 0
m2103-p-3600 0 0 0 139 166.5 139 -27.5 -27.5 -0.6 0 5 0 0 0
m2103-p-3650 0 0 0 172 201.5 172 -29.5 -29.5 -0.68 0 0 0 0 0
m2103-p-3700 0 0 0 209 240 209 -31 -31 -0.74 0 0 0 0 0
m2103-p-3750 0 0 0 248.5 281 248.5 -32.5 -32.5 -0.8 0 1 0 0 0
m2103-p-3800 0 0 0 291 324 291 -33 -33 -0.85 0 0 0 0 0
m2103-p-3850 0 0 0 335 369 335 -34 -34 -0.89 0 0 0 0 0
m2103-p-3900 0 0 0 381 415.5 381 -34.5 -34.5 -0.92 0 0 0 0 0
m2105-c-2350 0 0 0 1,172 1,164 1,172 8 8 1 0 1,039 -1 0 1
m2105-c-2400 1,148 1,150 1,148 1,150 1,114 1,122 36 8 1 14 84 14 16.09 0
m2105-c-2450 1,047.5 1,047.5 1,047.5 1,047.5 1,064 1,072 -16.5 8 1 1 64 0 1.05 0
m2105-c-2500 1,046 1,046 1,038 1,042 1,014 1,022 28 8 1 9 272 9 9.36 0
m2105-c-2550 971.5 971.5 948 948 964 972 -16 8 1 4 96 0 3.84 0
m2105-c-2600 0 0 0 922 914 922 8 8 1 0 917 0 0 0
m2105-c-2650 884 884.5 845.5 845.5 864 872 -18.5 8 1 17 1,429 -2 14.57 2
m2105-c-2700 815 815 796 796 814 822 -18 8 1 2 2,009 -509 1.61 509
m2105-c-2750 0 0 0 772 764 772 8 8 1 0 2,122 0 0 0
m2105-c-2800 0 0 0 722 714 722 8 8 1 0 1,291 0 0 0
m2105-c-2850 659.5 659.5 659.5 659.5 664.5 672.5 -5 8 0.99 9 3,067 -9 5.94 0
m2105-c-2900 620.5 620.5 620.5 620.5 615.5 624 5 8.5 0.98 1 2,576 0 0.62 0
m2105-c-2950 572 572 562 562 567 575.5 -5 8.5 0.97 4 3,096 -4 2.26 0
m2105-c-3000 520 529 512.5 526.5 519.5 528.5 7 9 0.95 92 8,097 0 48.2 0
m2105-c-3050 477 477 467 467 473.5 482 -6.5 8.5 0.93 17 2,406 -7 7.99 0
m2105-c-3100 450.5 456 415 416.5 428 437 -11.5 9 0.9 55 8,264 -32 23.59 0
m2105-c-3150 415 415 370 370 384.5 393.5 -14.5 9 0.87 91 4,323 -9 34.79 0
m2105-c-3200 355 360.5 314.5 335 342.5 352 -7.5 9.5 0.84 380 13,733 -12 127.47 0
m2105-c-3250 303 315 273 273 303 312 -30 9 0.8 111 6,464 -9 32.59 0
m2105-c-3300 289.5 289.5 241 255.5 266 275 -10.5 9 0.75 952 8,239 -177 250.39 0
m2105-c-3350 249.5 250 205.5 224.5 231 240 -6.5 9 0.71 1,470 2,343 -371 329.46 0
m2105-c-3400 210 213 174 190 199 208 -9 9 0.65 3,819 15,682 995 740.75 0
m2105-c-3450 180 181 147.5 157.5 170 178.5 -12.5 8.5 0.6 1,371 5,260 -114 220.23 0
m2105-c-3500 154 159 128 138 144 152 -6 8 0.54 3,583 14,657 398 499.32 0
m2105-c-3550 135 138 111 124 120.5 128 3.5 7.5 0.49 5,359 12,156 539 652.29 0
m2105-c-3600 117 121 96.5 106 100 107 6 7 0.43 7,781 25,397 290 824.49 0
m2105-c-3650 104.5 106 85.5 91 82 89 9 7 0.38 4,138 3,537 -669 389.43 0
m2105-c-3700 88 96 77 84 67 73 17 6 0.33 7,625 17,629 528 642.12 0
m2105-c-3750 83 83.5 67 73 54 59.5 19 5.5 0.28 2,222 1,758 159 163.18 0
m2105-c-3800 69 76 60 64.5 43 48 21.5 5 0.24 7,220 8,288 1,214 485.24 0
m2105-c-3850 62 65.5 52.5 55.5 34 38 21.5 4 0.2 1,839 1,079 297 107.36 0
m2105-c-3900 51.5 57.5 46 49 26.5 30.5 22.5 4 0.17 5,357 5,531 1,099 268.49 0
m2105-p-2350 2 2 1.5 2 0.5 0.5 1.5 0 0 323 1,566 51 0.55 0
m2105-p-2400 2.5 2.5 2 2 0.5 0.5 1.5 0 0 242 587 2 0.51 0
m2105-p-2450 2 2.5 2 2 0.5 0.5 1.5 0 0 160 512 20 0.34 0
m2105-p-2500 2.5 2.5 1.5 2 0.5 0.5 1.5 0 0 233 713 110 0.48 0
m2105-p-2550 1.5 2 1.5 2 0.5 0.5 1.5 0 0 110 1,111 29 0.19 0
m2105-p-2600 2.5 2.5 2 2 0.5 0.5 1.5 0 0 321 2,618 -226 0.79 0
m2105-p-2650 3.5 3.5 3 3 0.5 0.5 2.5 0 0 319 3,761 -37 0.99 0
m2105-p-2700 4.5 4.5 3 3.5 0.5 0.5 3 0 0 798 8,283 -201 2.95 0
m2105-p-2750 4.5 4.5 3.5 4 0.5 0.5 3.5 0 0 646 5,115 -37 2.65 0
m2105-p-2800 5 6 4.5 5 1 1 4 0 -0.01 743 7,323 -211 3.65 0
m2105-p-2850 5.5 6 5 5.5 1.5 2 4 0.5 -0.02 545 4,653 19 2.94 0
m2105-p-2900 6 6.5 5 6.5 3 3 3.5 0 -0.02 1,283 6,380 -444 7.73 0
m2105-p-2950 7.5 8 7 7.5 4.5 5 3 0.5 -0.03 948 4,624 66 7.17 0
m2105-p-3000 9 10 8.5 9.5 7 7.5 2.5 0.5 -0.05 1,821 13,858 -261 16.77 0
m2105-p-3050 9.5 11 9.5 10 10.5 11 -0.5 0.5 -0.07 1,812 12,298 -47 18.55 0
m2105-p-3100 13 15 12.5 13.5 15.5 16 -2 0.5 -0.09 5,323 28,933 -1,596 73.12 0
m2105-p-3150 14.5 17 14.5 16.5 21.5 22.5 -5 1 -0.12 655 16,318 -9 10.35 0
m2105-p-3200 20 22.5 19.5 21.5 29.5 30.5 -8 1 -0.16 1,267 11,402 44 26.68 0
m2105-p-3250 24.5 29 24 27.5 40 41 -12.5 1 -0.2 1,162 6,144 320 31.23 0
m2105-p-3300 32 39 31 37 52.5 53.5 -15.5 1 -0.24 3,981 13,781 47 141.98 0
m2105-p-3350 40.5 52.5 40 48.5 67.5 68.5 -19 1 -0.29 3,891 16,542 11 184.98 0
m2105-p-3400 56 70 52 65.5 85.5 86.5 -20 1 -0.34 6,261 32,473 1,927 404.69 0
m2105-p-3450 74 298 74 88.5 106.5 107 -18 0.5 -0.4 2,000 5,519 86 171.92 0
m2105-p-3500 99 123 99 115.5 130 130 -14.5 0 -0.45 2,056 5,818 175 229.61 0
m2105-p-3550 128.5 157 125.5 147 156.5 156 -9.5 -0.5 -0.51 1,538 1,800 -46 221.77 0
m2105-p-3600 161 191.5 160 182.5 186 185 -3.5 -1 -0.56 1,613 1,784 983 294.21 0
m2105-p-3650 202 230 200 220.5 218 216.5 2.5 -1.5 -0.62 295 434 122 61.75 0
m2105-p-3700 240.5 270.5 237.5 259.5 252.5 250.5 7 -2 -0.67 81 396 4 20.89 0
m2105-p-3750 289.5 310.5 289.5 302.5 289.5 286.5 13 -3 -0.72 105 232 22 31.31 0
m2105-p-3800 321.5 351.5 321.5 342.5 328.5 325 14 -3.5 -0.76 105 175 73 34.9 0
m2105-p-3850 389.5 389.5 372.5 379.5 369 365.5 10.5 -3.5 -0.8 4 22 3 1.52 0
m2105-p-3900 417.5 435 414.5 434 411.5 407.5 22.5 -4 -0.83 17 149 5 7.26 0
m2107-c-2400 0 0 0 1,126 1,109 1,126 17 17 1 0 5 0 0 0
m2107-c-2450 0 0 0 1,076 1,059 1,076 17 17 1 0 5 0 0 0
m2107-c-2500 0 0 0 1,026 1,009 1,026 17 17 1 0 5 0 0 0
m2107-c-2550 0 0 0 976 959 976 17 17 1 0 15 0 0 0
m2107-c-2600 0 0 0 926 909 926 17 17 1 0 5 0 0 0
m2107-c-2650 0 0 0 876 859 876 17 17 1 0 5 0 0 0
m2107-c-2700 0 0 0 826.5 809 826.5 17.5 17.5 0.99 0 5 0 0 0
m2107-c-2750 0 0 0 778 759.5 778 18.5 18.5 0.98 0 15 0 0 0
m2107-c-2800 0 0 0 729.5 710.5 729.5 19 19 0.97 0 7 0 0 0
m2107-c-2850 0 0 0 682 662 682 20 20 0.96 0 11 0 0 0
m2107-c-2900 0 0 0 635.5 614.5 635.5 21 21 0.94 0 40 0 0 0
m2107-c-2950 0 0 0 590 568 590 22 22 0.92 0 41 0 0 0
m2107-c-3000 0 0 0 545.5 522.5 545.5 23 23 0.9 0 58 0 0 0
m2107-c-3050 0 0 0 502 478.5 502 23.5 23.5 0.88 0 105 0 0 0
m2107-c-3100 0 0 0 460.5 435.5 460.5 25 25 0.85 0 143 0 0 0
m2107-c-3150 0 0 0 420.5 394.5 420.5 26 26 0.82 0 153 0 0 0
m2107-c-3200 0 0 0 382 355.5 382 26.5 26.5 0.79 0 154 0 0 0
m2107-c-3250 0 0 0 345.5 318.5 345.5 27 27 0.75 0 176 0 0 0
m2107-c-3300 0 0 0 311 283.5 311 27.5 27.5 0.71 0 149 0 0 0
m2107-c-3350 0 0 0 279 251 279 28 28 0.67 0 160 0 0 0
m2107-c-3400 0 0 0 248.5 220.5 248.5 28 28 0.63 0 164 0 0 0
m2107-c-3450 0 0 0 220.5 193 220.5 27.5 27.5 0.59 0 184 0 0 0
m2107-c-3500 0 0 0 195 167.5 195 27.5 27.5 0.55 0 166 0 0 0
m2107-c-3550 0 0 0 171.5 144.5 171.5 27 27 0.5 0 204 0 0 0
m2107-c-3600 142 142 142 142 124 150 18 26 0.46 5 194 -5 0.71 0
m2107-c-3650 0 0 0 130.5 105.5 130.5 25 25 0.42 0 101 0 0 0
m2107-c-3700 105 107 105 107 89.5 113 17.5 23.5 0.38 2 179 0 0.21 0
m2107-c-3750 92 92 92 92 75 97.5 17 22.5 0.34 1 170 -1 0.09 0
m2107-c-3800 0 0 0 83.5 63 83.5 20.5 20.5 0.3 0 0 0 0 0
m2107-c-3850 0 0 0 71 52 71 19 19 0.27 0 0 0 0 0
m2107-c-3900 0 0 0 60.5 43 60.5 17.5 17.5 0.24 0 0 0 0 0
m2107-p-2400 2 2 2 2 0.5 0.5 1.5 0 0 10 125 -10 0.02 0
m2107-p-2450 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 2 168 -2 0.01 0
m2107-p-2500 2.5 3 2.5 3 0.5 0.5 2.5 0 0 11 197 -11 0.03 0
m2107-p-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 126 0 0 0
m2107-p-2600 4 4 4 4 0.5 1 3.5 0.5 -0.01 5 74 -5 0.02 0
m2107-p-2650 4 4 4 4 0.5 2 3.5 1.5 -0.01 15 153 -15 0.06 0
m2107-p-2700 5 5 5 5 1.5 3 3.5 1.5 -0.02 20 81 -15 0.1 0
m2107-p-2750 0 0 0 4 2.5 4 1.5 1.5 -0.02 0 64 0 0 0
m2107-p-2800 0 0 0 6 3.5 6 2.5 2.5 -0.03 0 50 0 0 0
m2107-p-2850 7.5 7.5 7.5 7.5 5.5 8.5 2 3 -0.04 10 92 0 0.08 0
m2107-p-2900 9.5 9.5 9.5 9.5 8 12 1.5 4 -0.06 10 121 0 0.1 0
m2107-p-2950 11.5 11.5 11.5 11.5 11.5 16.5 0 5 -0.08 10 133 0 0.12 0
m2107-p-3000 14 14 14 14 15.5 21.5 -1.5 6 -0.09 10 134 10 0.14 0
m2107-p-3050 17.5 17.5 17.5 17.5 21.5 28.5 -4 7 -0.12 11 105 -11 0.2 0
m2107-p-3100 23 23 23 23 28.5 36.5 -5.5 8 -0.15 10 167 10 0.23 0
m2107-p-3150 29.5 29.5 29.5 29.5 37.5 46 -8 8.5 -0.17 10 600 0 0.3 0
m2107-p-3200 36.5 36.5 36.5 36.5 48 57.5 -11.5 9.5 -0.21 10 563 0 0.37 0
m2107-p-3250 0 0 0 71 60.5 71 10.5 10.5 -0.24 0 159 0 0 0
m2107-p-3300 65 68.5 65 68.5 75.5 86.5 -7 11 -0.28 6 101 -5 0.41 0
m2107-p-3350 0 0 0 104 92.5 104 11.5 11.5 -0.32 10 105 -10 1.04 0
m2107-p-3400 0 0 0 123.5 112 123.5 11.5 11.5 -0.36 0 157 0 0 0
m2107-p-3450 0 0 0 145 134 145 11 11 -0.41 0 122 0 0 0
m2107-p-3500 0 0 0 169 158.5 169 10.5 10.5 -0.45 0 122 0 0 0
m2107-p-3550 179.5 180 179.5 180 185.5 195 -5.5 9.5 -0.49 2 100 -1 0.36 0
m2107-p-3600 212 212 212 212 214.5 223.5 -2.5 9 -0.53 1 38 0 0.21 0
m2107-p-3650 0 0 0 254 246 254 8 8 -0.58 0 35 0 0 0
m2107-p-3700 0 0 0 286 279.5 286 6.5 6.5 -0.62 0 47 0 0 0
m2107-p-3750 0 0 0 320 315 320 5 5 -0.66 0 23 0 0 0
m2107-p-3800 0 0 0 356 352.5 356 3.5 3.5 -0.69 0 0 0 0 0
m2107-p-3850 0 0 0 393.5 391.5 393.5 2 2 -0.73 0 0 0 0 0
m2107-p-3900 0 0 0 433 432.5 433 0.5 0.5 -0.76 0 0 0 0 0
m2108-c-2450 0 0 0 1,105 1,082 1,105 23 23 0.99 0 0 0 0 0
m2108-c-2500 0 0 0 1,056.5 1,032 1,056.5 24.5 24.5 0.98 0 0 0 0 0
m2108-c-2550 0 0 0 1,008 982 1,008 26 26 0.97 0 0 0 0 0
m2108-c-2600 0 0 0 960.5 932 960.5 28.5 28.5 0.96 0 0 0 0 0
m2108-c-2650 0 0 0 913.5 882 913.5 31.5 31.5 0.95 0 0 0 0 0
m2108-c-2700 0 0 0 867.5 832 867.5 35.5 35.5 0.94 0 0 0 0 0
m2108-c-2750 0 0 0 822 783 822 39 39 0.93 0 0 0 0 0
m2108-c-2800 0 0 0 777.5 734.5 777.5 43 43 0.91 0 5 0 0 0
m2108-c-2850 0 0 0 734 687 734 47 47 0.9 0 15 0 0 0
m2108-c-2900 0 0 0 691.5 640 691.5 51.5 51.5 0.88 0 5 0 0 0
m2108-c-2950 0 0 0 650 594.5 650 55.5 55.5 0.86 0 30 0 0 0
m2108-c-3000 0 0 0 610 549.5 610 60.5 60.5 0.84 0 30 0 0 0
m2108-c-3050 0 0 0 571 506 571 65 65 0.82 0 30 0 0 0
m2108-c-3100 0 0 0 533.5 464 533.5 69.5 69.5 0.79 0 30 0 0 0
m2108-c-3150 0 0 0 497.5 423.5 497.5 74 74 0.77 0 40 0 0 0
m2108-c-3200 0 0 0 463 385 463 78 78 0.74 0 52 0 0 0
m2108-c-3250 0 0 0 430 348 430 82 82 0.71 0 71 0 0 0
m2108-c-3300 0 0 0 398.5 313.5 398.5 85 85 0.68 0 27 0 0 0
m2108-c-3350 0 0 0 368 280.5 368 87.5 87.5 0.66 0 30 0 0 0
m2108-c-3400 0 0 0 339.5 250 339.5 89.5 89.5 0.63 0 25 0 0 0
m2108-c-3450 0 0 0 313 222 313 91 91 0.6 0 35 0 0 0
m2108-c-3500 0 0 0 287.5 196 287.5 91.5 91.5 0.57 0 20 0 0 0
m2108-c-3550 0 0 0 263.5 172 263.5 91.5 91.5 0.54 0 50 0 0 0
m2108-c-3600 0 0 0 241 150 241 91 91 0.51 0 70 0 0 0
m2108-c-3650 0 0 0 220 130.5 220 89.5 89.5 0.48 0 5 0 0 0
m2108-c-3700 0 0 0 200.5 113 200.5 87.5 87.5 0.45 0 15 0 0 0
m2108-c-3750 0 0 0 182.5 97 182.5 85.5 85.5 0.42 0 5 0 0 0
m2108-c-3800 0 0 0 165.5 83 165.5 82.5 82.5 0.39 0 20 0 0 0
m2108-c-3850 0 0 0 150 71 150 79 79 0.37 0 0 0 0 0
m2108-c-3900 0 0 0 136 60 136 76 76 0.34 0 0 0 0 0
m2108-c-3950 0 0 0 122.5 51 122.5 71.5 71.5 0.32 0 0 0 0 0
m2108-p-2450 5.5 6 5.5 6 0.5 4.5 5.5 4 -0.02 10 90 10 0.06 0
m2108-p-2500 6.5 6.5 6.5 6.5 0.5 6 6 5.5 -0.02 10 85 10 0.07 0
m2108-p-2550 7.5 7.5 7.5 7.5 0.5 8 7 7.5 -0.03 5 80 5 0.04 0
m2108-p-2600 7.5 7.5 7.5 7.5 1 10.5 6.5 9.5 -0.04 5 80 5 0.04 0
m2108-p-2650 0 0 0 13.5 1.5 13.5 12 12 -0.05 0 70 0 0 0
m2108-p-2700 0 0 0 17.5 2.5 17.5 15 15 -0.06 0 45 0 0 0
m2108-p-2750 0 0 0 22 3.5 22 18.5 18.5 -0.07 0 25 0 0 0
m2108-p-2800 0 0 0 27.5 5.5 27.5 22 22 -0.08 0 35 0 0 0
m2108-p-2850 0 0 0 33.5 8 33.5 25.5 25.5 -0.1 0 35 0 0 0
m2108-p-2900 0 0 0 41 11 41 30 30 -0.12 0 25 0 0 0
m2108-p-2950 0 0 0 49.5 15 49.5 34.5 34.5 -0.14 0 30 0 0 0
m2108-p-3000 0 0 0 59 20 59 39 39 -0.16 0 25 0 0 0
m2108-p-3050 0 0 0 70 26.5 70 43.5 43.5 -0.18 0 25 0 0 0
m2108-p-3100 0 0 0 82.5 34.5 82.5 48 48 -0.2 0 10 0 0 0
m2108-p-3150 0 0 0 96 43.5 96 52.5 52.5 -0.23 0 15 0 0 0
m2108-p-3200 0 0 0 111 55 111 56 56 -0.25 0 5 0 0 0
m2108-p-3250 0 0 0 127.5 67.5 127.5 60 60 -0.28 0 5 0 0 0
m2108-p-3300 0 0 0 146 82.5 146 63.5 63.5 -0.31 0 0 0 0 0
m2108-p-3350 0 0 0 165.5 100 165.5 65.5 65.5 -0.34 0 5 0 0 0
m2108-p-3400 0 0 0 186.5 119 186.5 67.5 67.5 -0.37 0 5 0 0 0
m2108-p-3450 0 0 0 209.5 140.5 209.5 69 69 -0.4 0 0 0 0 0
m2108-p-3500 0 0 0 233.5 164 233.5 69.5 69.5 -0.43 0 0 0 0 0
m2108-p-3550 0 0 0 259.5 190 259.5 69.5 69.5 -0.46 0 0 0 0 0
m2108-p-3600 0 0 0 287 218 287 69 69 -0.49 0 0 0 0 0
m2108-p-3650 0 0 0 315.5 248 315.5 67.5 67.5 -0.52 0 0 0 0 0
m2108-p-3700 0 0 0 346 280 346 66 66 -0.55 0 0 0 0 0
m2108-p-3750 0 0 0 377.5 314 377.5 63.5 63.5 -0.57 0 0 0 0 0
m2108-p-3800 0 0 0 410.5 349.5 410.5 61 61 -0.6 0 0 0 0 0
m2108-p-3850 0 0 0 444.5 387 444.5 57.5 57.5 -0.63 0 0 0 0 0
m2108-p-3900 0 0 0 480 426 480 54 54 -0.65 0 0 0 0 0
m2108-p-3950 0 0 0 516.5 466.5 516.5 50 50 -0.68 0 0 0 0 0
m2109-c-2500 0 0 0 1,058 1,050 1,058 8 8 1 0 0 0 0 0
m2109-c-2550 0 0 0 1,008 1,000 1,008 8 8 1 0 0 0 0 0
m2109-c-2600 0 0 0 958 950 958 8 8 1 0 0 0 0 0
m2109-c-2650 0 0 0 908 900 908 8 8 1 0 0 0 0 0
m2109-c-2700 0 0 0 858.5 850 858.5 8.5 8.5 0.99 0 5 0 0 0
m2109-c-2750 0 0 0 810 800 810 10 10 0.98 0 693 0 0 0
m2109-c-2800 0 0 0 761.5 751 761.5 10.5 10.5 0.97 0 10 0 0 0
m2109-c-2850 0 0 0 714.5 702.5 714.5 12 12 0.95 0 5 0 0 0
m2109-c-2900 0 0 0 667.5 655 667.5 12.5 12.5 0.94 0 15 0 0 0
m2109-c-2950 0 0 0 622 608 622 14 14 0.92 0 29 0 0 0
m2109-c-3000 0 0 0 578 562.5 578 15.5 15.5 0.9 0 50 0 0 0
m2109-c-3050 0 0 0 534.5 517.5 534.5 17 17 0.88 0 7 0 0 0
m2109-c-3100 0 0 0 493 474.5 493 18.5 18.5 0.85 0 63 0 0 0
m2109-c-3150 0 0 0 452.5 433 452.5 19.5 19.5 0.83 0 47 0 0 0
m2109-c-3200 0 0 0 414 393 414 21 21 0.8 0 15 0 0 0
m2109-c-3250 255 366 255 366 355 377.5 11 22.5 0.76 2 37 2 0.62 0
m2109-c-3300 353 356 328 332.5 319 342.5 13.5 23.5 0.73 40 191 -1 13.46 0
m2109-c-3350 320.5 320.5 293 293.5 285 309.5 8.5 24.5 0.69 39 135 3 12.15 0
m2109-c-3400 287 287 264 264 253.5 278.5 10.5 25 0.65 17 123 1 4.7 0
m2109-c-3450 260.5 260.5 237.5 237.5 224 249.5 13.5 25.5 0.61 45 265 -1 11.17 0
m2109-c-3500 226 226 209.5 209.5 197 222.5 12.5 25.5 0.57 12 44 2 2.53 0
m2109-c-3550 210 210 185 191 172.5 198 18.5 25.5 0.53 54 103 38 10.44 0
m2109-c-3600 176.5 188.5 167 167 150 175 17 25 0.49 76 66 42 13.44 0
m2109-c-3650 163 164.5 153 153.5 129.5 154 24 24.5 0.45 29 67 12 4.72 0
m2109-c-3700 150 150 135 139 111.5 135.5 27.5 24 0.41 76 59 53 10.89 0
m2109-c-3750 131.5 135.5 121 123.5 95 118.5 28.5 23.5 0.37 82 83 53 10.57 0
m2109-c-3800 123 123 108.5 112 81 103 31 22 0.34 194 125 120 22.09 0
m2109-c-3850 0 0 0 89 68.5 89 20.5 20.5 0.3 0 66 0 0 0
m2109-c-3900 0 0 0 77 57.5 77 19.5 19.5 0.27 0 5 0 0 0
m2109-c-3950 90.5 90.5 90.5 90.5 48 66 42.5 18 0.24 1 39 -1 0.09 0
m2109-p-2500 7 7 7 7 0.5 0.5 6.5 0 0 10 121 0 0.07 0
m2109-p-2550 0 0 0 1 0.5 1 0.5 0.5 -0.01 0 82 0 0 0
m2109-p-2600 0 0 0 1.5 0.5 1.5 1 1 -0.01 0 30 0 0 0
m2109-p-2650 0 0 0 2 1 2 1 1 -0.01 0 60 0 0 0
m2109-p-2700 11 11 11 11 1.5 3.5 9.5 2 -0.02 10 83 0 0.11 0
m2109-p-2750 12 12 12 12 2.5 5 9.5 2.5 -0.03 10 120 10 0.12 0
m2109-p-2800 10.5 13 10 13 3.5 7 9.5 3.5 -0.03 23 1,584 0 0.29 0
m2109-p-2850 15.5 15.5 15.5 15.5 5.5 9.5 10 4 -0.05 10 85 10 0.16 0
m2109-p-2900 17.5 19 17.5 19 8 13 11 5 -0.06 21 55 2 0.38 0
m2109-p-2950 22.5 22.5 22.5 22.5 11 17.5 11.5 6.5 -0.08 10 41 0 0.23 0
m2109-p-3000 23 26 23 26 15.5 23 10.5 7.5 -0.09 9 248 -4 0.23 0
m2109-p-3050 31 31 31 31 20.5 29.5 10.5 9 -0.12 10 73 0 0.31 0
m2109-p-3100 0 0 0 37.5 27.5 37.5 10 10 -0.14 0 75 0 0 0
m2109-p-3150 0 0 0 47 35.5 47 11.5 11.5 -0.17 0 60 0 0 0
m2109-p-3200 0 0 0 58.5 45.5 58.5 13 13 -0.2 0 154 0 0 0
m2109-p-3250 0 0 0 71.5 57 71.5 14.5 14.5 -0.23 0 18 0 0 0
m2109-p-3300 75 84.5 73.5 81.5 70.5 86 11 15.5 -0.27 241 187 22 19.37 0
m2109-p-3350 90 101.5 89 97.5 86.5 103 11 16.5 -0.3 167 158 16 16.25 0
m2109-p-3400 106.5 120 106.5 117 104.5 121.5 12.5 17 -0.34 379 1,034 -202 43.08 0
m2109-p-3450 128 138 128 138 125 142.5 13 17.5 -0.38 44 75 14 5.89 0
m2109-p-3500 149 168.5 148.5 162.5 147.5 165 15 17.5 -0.42 31 454 7 5.01 0
m2109-p-3550 182 194 182 194 172.5 190 21.5 17.5 -0.46 13 20 12 2.38 0
m2109-p-3600 202 222 201 215.5 199.5 217 16 17.5 -0.5 64 114 35 13.69 0
m2109-p-3650 241.5 241.5 240.5 240.5 229 245.5 11.5 16.5 -0.54 2 2 2 0.48 0
m2109-p-3700 265.5 284 265.5 284 260.5 276.5 23.5 16 -0.58 13 13 13 3.66 0
m2109-p-3750 301 321 301 319.5 294 309 25.5 15 -0.62 16 14 14 5.09 0
m2109-p-3800 345 357.5 341.5 357.5 329.5 343.5 28 14 -0.65 185 139 139 64.36 0
m2109-p-3850 0 0 0 379.5 366.5 379.5 13 13 -0.69 0 0 0 0 0
m2109-p-3900 0 0 0 417 405.5 417 11.5 11.5 -0.72 0 0 0 0 0
m2109-p-3950 0 0 0 455.5 445.5 455.5 10 10 -0.75 0 0 0 0 0
m2111-c-2750 0 0 0 751.5 738.5 751.5 13 13 0.93 0 0 0 0 0
m2111-c-2800 0 0 0 706.5 692 706.5 14.5 14.5 0.92 0 0 0 0 0
m2111-c-2850 0 0 0 662.5 646 662.5 16.5 16.5 0.9 0 0 0 0 0
m2111-c-2900 0 0 0 619.5 601.5 619.5 18 18 0.88 0 0 0 0 0
m2111-c-2950 0 0 0 578 558.5 578 19.5 19.5 0.86 0 0 0 0 0
m2111-c-3000 0 0 0 538 516.5 538 21.5 21.5 0.83 0 0 0 0 0
m2111-c-3050 0 0 0 499 476 499 23 23 0.81 0 5 0 0 0
m2111-c-3100 0 0 0 462 437 462 25 25 0.78 0 0 0 0 0
m2111-c-3150 0 0 0 426 400 426 26 26 0.75 0 0 0 0 0
m2111-c-3200 0 0 0 392 364.5 392 27.5 27.5 0.72 0 1 0 0 0
m2111-c-3250 0 0 0 360 331 360 29 29 0.69 0 0 0 0 0
m2111-c-3300 0 0 0 329.5 299.5 329.5 30 30 0.66 0 0 0 0 0
m2111-c-3350 0 0 0 300.5 270 300.5 30.5 30.5 0.62 0 5 0 0 0
m2111-c-3400 0 0 0 273.5 242.5 273.5 31 31 0.59 0 0 0 0 0
m2111-c-3450 0 0 0 248 216.5 248 31.5 31.5 0.55 0 1 0 0 0
m2111-c-3500 0 0 0 224.5 193 224.5 31.5 31.5 0.52 0 17 0 0 0
m2111-c-3550 0 0 0 202.5 171.5 202.5 31 31 0.49 0 30 0 0 0
m2111-c-3600 0 0 0 182.5 151.5 182.5 31 31 0.45 0 10 0 0 0
m2111-c-3650 0 0 0 163.5 133.5 163.5 30 30 0.42 0 5 0 0 0
m2111-c-3700 0 0 0 146.5 117 146.5 29.5 29.5 0.39 0 5 0 0 0
m2111-c-3750 0 0 0 130.5 102.5 130.5 28 28 0.36 0 5 0 0 0
m2111-c-3800 109.5 109.5 109.5 109.5 89 116.5 20.5 27.5 0.33 5 10 5 0.55 0
m2111-c-3850 106 106 101.5 101.5 77.5 103.5 24 26 0.3 10 15 10 1.04 0
m2111-c-3900 96.5 96.5 93.5 93.5 67 91.5 26.5 24.5 0.28 10 15 10 0.95 0
m2111-p-2750 0 0 0 17.5 10 17.5 7.5 7.5 -0.06 0 40 0 0 0
m2111-p-2800 0 0 0 22.5 13 22.5 9.5 9.5 -0.08 0 66 0 0 0
m2111-p-2850 0 0 0 28 17.5 28 10.5 10.5 -0.1 0 61 0 0 0
m2111-p-2900 0 0 0 35 23 35 12 12 -0.11 0 30 0 0 0
m2111-p-2950 0 0 0 43.5 29.5 43.5 14 14 -0.14 0 30 0 0 0
m2111-p-3000 0 0 0 53 37 53 16 16 -0.16 0 20 0 0 0
m2111-p-3050 0 0 0 63.5 46.5 63.5 17 17 -0.18 0 10 0 0 0
m2111-p-3100 0 0 0 76 57 76 19 19 -0.21 0 0 0 0 0
m2111-p-3150 0 0 0 90 69.5 90 20.5 20.5 -0.24 0 5 0 0 0
m2111-p-3200 0 0 0 105.5 84 105.5 21.5 21.5 -0.27 0 0 0 0 0
m2111-p-3250 0 0 0 123 100 123 23 23 -0.3 0 5 0 0 0
m2111-p-3300 0 0 0 142 118 142 24 24 -0.34 0 0 0 0 0
m2111-p-3350 0 0 0 162.5 138 162.5 24.5 24.5 -0.37 0 10 0 0 0
m2111-p-3400 0 0 0 185 160 185 25 25 -0.4 0 10 0 0 0
m2111-p-3450 0 0 0 209.5 184 209.5 25.5 25.5 -0.44 0 5 0 0 0
m2111-p-3500 0 0 0 235.5 210 235.5 25.5 25.5 -0.47 0 0 0 0 0
m2111-p-3550 0 0 0 263 237.5 263 25.5 25.5 -0.5 0 0 0 0 0
m2111-p-3600 0 0 0 292.5 267.5 292.5 25 25 -0.54 0 0 0 0 0
m2111-p-3650 0 0 0 323 299 323 24 24 -0.57 0 0 0 0 0
m2111-p-3700 0 0 0 355.5 332 355.5 23.5 23.5 -0.6 0 0 0 0 0
m2111-p-3750 0 0 0 389.5 367 389.5 22.5 22.5 -0.63 0 0 0 0 0
m2111-p-3800 0 0 0 424.5 403.5 424.5 21 21 -0.66 0 0 0 0 0
m2111-p-3850 0 0 0 461.5 441.5 461.5 20 20 -0.69 0 0 0 0 0
m2111-p-3900 0 0 0 499 480.5 499 18.5 18.5 -0.72 0 0 0 0 0
m2112-c-2800 0 0 0 686 682.5 686 3.5 3.5 0.92 0 0 0 0 0
m2112-c-2850 0 0 0 641.5 638 641.5 3.5 3.5 0.91 0 0 0 0 0
m2112-c-2900 0 0 0 598 595 598 3 3 0.89 0 0 0 0 0
m2112-c-2950 0 0 0 556 553 556 3 3 0.86 0 0 0 0 0
m2112-c-3000 0 0 0 515 512.5 515 2.5 2.5 0.84 0 0 0 0 0
m2112-c-3050 0 0 0 476 474 476 2 2 0.81 0 0 0 0 0
m2112-c-3100 0 0 0 438.5 436.5 438.5 2 2 0.78 0 0 0 0 0
m2112-c-3150 0 0 0 402.5 400.5 402.5 2 2 0.75 0 0 0 0 0
m2112-c-3200 0 0 0 368.5 367 368.5 1.5 1.5 0.72 0 0 0 0 0
m2112-c-3250 0 0 0 336 334.5 336 1.5 1.5 0.69 0 0 0 0 0
m2112-c-3300 0 0 0 305.5 304.5 305.5 1 1 0.65 0 0 0 0 0
m2112-c-3350 0 0 0 277 276 277 1 1 0.61 0 0 0 0 0
m2112-c-3400 0 0 0 250 249.5 250 0.5 0.5 0.58 0 0 0 0 0
m2112-c-3450 0 0 0 225 224.5 225 0.5 0.5 0.54 0 0 0 0 0
m2112-c-3500 0 0 0 202 201.5 202 0.5 0.5 0.51 0 5 0 0 0
m2112-c-3550 0 0 0 181 180.5 181 0.5 0.5 0.47 0 5 0 0 0
m2112-c-3600 0 0 0 161 161 161 0 0 0.43 0 15 0 0 0
m2112-c-3650 0 0 0 143.5 143 143.5 0.5 0.5 0.4 0 5 0 0 0
m2112-c-3700 0 0 0 127 127 127 0 0 0.37 0 5 0 0 0
m2112-c-3750 0 0 0 112 112 112 0 0 0.34 0 5 0 0 0
m2112-c-3800 0 0 0 99 99 99 0 0 0.31 0 0 0 0 0
m2112-c-3850 0 0 0 86.5 87 86.5 -0.5 -0.5 0.28 0 5 0 0 0
m2112-p-2800 23.5 23.5 23.5 23.5 19.5 18.5 4 -1 -0.07 5 10 0 0.12 0
m2112-p-2850 27 27 27 27 25 24 2 -1 -0.09 5 20 5 0.14 0
m2112-p-2900 31 32 31 32 31.5 30.5 0.5 -1 -0.11 10 25 5 0.32 0
m2112-p-2950 36 37.5 36 37.5 39.5 38 -2 -1.5 -0.13 10 20 10 0.37 0
m2112-p-3000 45.5 45.5 45.5 45.5 49 47.5 -3.5 -1.5 -0.15 5 15 5 0.23 0
m2112-p-3050 54.5 54.5 54.5 54.5 59.5 58 -5 -1.5 -0.18 5 10 5 0.27 0
m2112-p-3100 65.5 65.5 65.5 65.5 71.5 70 -6 -1.5 -0.21 5 5 0 0.33 0
m2112-p-3150 0 0 0 83.5 85.5 83.5 -2 -2 -0.24 0 0 0 0 0
m2112-p-3200 0 0 0 99 101.5 99 -2.5 -2.5 -0.27 0 5 0 0 0
m2112-p-3250 0 0 0 116 118.5 116 -2.5 -2.5 -0.31 0 0 0 0 0
m2112-p-3300 0 0 0 135 138 135 -3 -3 -0.34 0 0 0 0 0
m2112-p-3350 0 0 0 156 159 156 -3 -3 -0.38 0 0 0 0 0
m2112-p-3400 0 0 0 179 182 179 -3 -3 -0.41 0 5 0 0 0
m2112-p-3450 0 0 0 203.5 206.5 203.5 -3 -3 -0.45 0 0 0 0 0
m2112-p-3500 0 0 0 230 233 230 -3 -3 -0.48 0 5 0 0 0
m2112-p-3550 0 0 0 258 261.5 258 -3.5 -3.5 -0.52 0 0 0 0 0
m2112-p-3600 0 0 0 288 291.5 288 -3.5 -3.5 -0.56 0 0 0 0 0
m2112-p-3650 0 0 0 319.5 323.5 319.5 -4 -4 -0.59 0 0 0 0 0
m2112-p-3700 0 0 0 353 356.5 353 -3.5 -3.5 -0.62 0 0 0 0 0
m2112-p-3750 0 0 0 387.5 391.5 387.5 -4 -4 -0.65 0 0 0 0 0
m2112-p-3800 0 0 0 424 428 424 -4 -4 -0.69 0 0 0 0 0
m2112-p-3850 0 0 0 461.5 465.5 461.5 -4 -4 -0.71 0 0 0 0 0
                    96,756 418,581 5,233 8,233.45 512
                    96,756 418,581 5,233 8,233.45 512
隐含波动率参考值                            
合约系列 隐含波动率(%)                          
c2103 17.82                          
c2105 15.22                          
c2107 15.48                          
c2109 14.27                          
c2111 13                          
i2102 61.94                          
i2103 44.73                          
i2104 47.11                          
i2105 44.84                          
i2106 41.28                          
i2107 42.41                          
i2108 38.23                          
i2109 37.51                          
i2110 36.75                          
i2111 36.75                          
i2112 36.75                          
l2102 36.54                          
l2103 26.51                          
l2104 25.28                          
l2105 22.9                          
l2106 24.29                          
l2107 21.58                          
l2108 21.58                          
l2109 21.58                          
l2110 20.03                          
l2111 20.03                          
l2112 19.81                          
m2103 24.59                          
m2105 20.23                          
m2107 20.3                          
m2108 26.43                          
m2109 18.15                          
m2111 19.04                          
m2112 17.26                          
pg2102 54.07                          
pg2103 34.14                          
pg2104 31.4                          
pg2105 31.4                          
pg2106 28.48                          
pg2107 31.21                          
pg2108 31.21                          
pg2109 29.57                          
pg2110 29.26                          
pg2111 27.97                          
pg2112 27.97                          
pp2102 40.89                          
pp2103 28.97                          
pp2104 23.96                          
pp2105 23.15                          
pp2106 23.65                          
pp2107 21.54                          
pp2108 21.54                          
pp2109 22.41                          
pp2110 20.74                          
pp2111 19.56                          
v2102 38.34                          
v2103 28.2                          
v2104 26.33                          
v2105 23.82                          
v2106 24.81                          
v2107 25.83                          
v2108 24.81                          
v2109 20.68                          
v2110 19.46                          
v2112 18.88                          

 

（来源：大连商品交易所）

关键字： 豆粕期权

相关资讯

返回顶部