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8日大连盘豆粕期权下午收盘行情

2021-01-08 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 1,137 1,127 1,137 10 10 1 0 10 0 0 0
m2103-c-2450 0 0 0 1,087 1,077 1,087 10 10 1 0 0 0 0 0
m2103-c-2500 0 0 0 1,037 1,027 1,037 10 10 1 0 15 0 0 0
m2103-c-2550 0 0 0 987 977 987 10 10 1 0 25 0 0 0
m2103-c-2600 0 0 0 937 927 937 10 10 1 0 25 0 0 0
m2103-c-2650 0 0 0 887 877 887 10 10 1 0 20 0 0 0
m2103-c-2700 0 0 0 837 827 837 10 10 1 0 26 0 0 0
m2103-c-2750 0 0 0 787 777 787 10 10 1 0 30 0 0 0
m2103-c-2800 0 0 0 737 727 737 10 10 1 0 41 0 0 0
m2103-c-2850 0 0 0 687 677 687 10 10 1 0 25 0 0 0
m2103-c-2900 0 0 0 637 627 637 10 10 1 0 45 0 0 0
m2103-c-2950 0 0 0 587 577 587 10 10 1 0 46 0 0 0
m2103-c-3000 0 0 0 537.5 527 537.5 10.5 10.5 0.99 0 55 0 0 0
m2103-c-3050 0 0 0 488.5 478 488.5 10.5 10.5 0.98 0 25 0 0 0
m2103-c-3100 0 0 0 440 429 440 11 11 0.97 0 50 0 0 0
m2103-c-3150 400 400 400 400 381.5 392.5 18.5 11 0.95 1 151 -1 0.4 0
m2103-c-3200 0 0 0 346 335 346 11 11 0.92 0 34 0 0 0
m2103-c-3250 300 324 300 324 290 302 34 12 0.88 3 85 -1 0.95 0
m2103-c-3300 0 0 0 259.5 248 259.5 11.5 11.5 0.84 0 127 0 0 0
m2103-c-3350 0 0 0 220 208 220 12 12 0.78 0 126 0 0 0
m2103-c-3400 171 171 171 171 172 184 -1 12 0.72 1 263 -1 0.17 0
m2103-c-3450 0 0 0 151 139.5 151 11.5 11.5 0.65 0 187 0 0 0
m2103-c-3500 0 0 0 122 111 122 11 11 0.57 0 155 0 0 0
m2103-c-3550 0 0 0 97 86.5 97 10.5 10.5 0.49 0 110 0 0 0
m2103-c-3600 51 69.5 34.5 69.5 66 75.5 3.5 9.5 0.42 32 159 -12 1.63 0
m2103-c-3650 16.5 45.5 16.5 42 49.5 58 -7.5 8.5 0.35 5 127 -1 0.19 0
m2103-c-3700 0 0 0 43.5 36 43.5 7.5 7.5 0.28 0 39 0 0 0
m2103-c-3750 0 0 0 32 26 32 6 6 0.22 0 10 0 0 0
m2103-c-3800 21.5 27 21.5 27 18 23 9 5 0.17 6 162 6 0.13 0
m2103-c-3850 18 20.5 18 20.5 12.5 16.5 8 4 0.13 3 156 0 0.06 0
m2103-c-3900 14 18.5 14 18.5 8 11.5 10.5 3.5 0.1 32 82 29 0.52 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 2.5 2.5 2.5 2.5 0.5 1 2 0.5 -0.01 30 133 10 0.08 0
m2103-p-3050 0 0 0 1.5 1 1.5 0.5 0.5 -0.02 0 68 0 0 0
m2103-p-3100 0 0 0 3 2.5 3 0.5 0.5 -0.03 0 114 0 0 0
m2103-p-3150 8 8 2.5 2.5 4.5 5.5 -2 1 -0.05 5 151 2 0.02 0
m2103-p-3200 6.5 6.5 5.5 5.5 8 9.5 -2.5 1.5 -0.08 3 79 3 0.02 0
m2103-p-3250 0 0 0 15 13.5 15 1.5 1.5 -0.12 0 40 0 0 0
m2103-p-3300 0 0 0 23 21 23 2 2 -0.16 0 35 0 0 0
m2103-p-3350 0 0 0 33.5 31.5 33.5 2 2 -0.22 0 30 0 0 0
m2103-p-3400 0 0 0 47 45 47 2 2 -0.28 0 27 0 0 0
m2103-p-3450 0 0 0 64 62.5 64 1.5 1.5 -0.35 0 13 0 0 0
m2103-p-3500 55 290 14 60 84 85 -24 1 -0.43 9 10 3 0.92 0
m2103-p-3550 0 0 0 110 109.5 110 0.5 0.5 -0.51 0 5 0 0 0
m2103-p-3600 0 0 0 138.5 139 138.5 -0.5 -0.5 -0.58 0 5 0 0 0
m2103-p-3650 0 0 0 171 172 171 -1 -1 -0.65 0 0 0 0 0
m2103-p-3700 0 0 0 206.5 209 206.5 -2.5 -2.5 -0.72 0 0 0 0 0
m2103-p-3750 0 0 0 245 248.5 245 -3.5 -3.5 -0.78 0 1 0 0 0
m2103-p-3800 0 0 0 286 291 286 -5 -5 -0.83 0 0 0 0 0
m2103-p-3850 0 0 0 329 335 329 -6 -6 -0.87 0 0 0 0 0
m2103-p-3900 0 0 0 374 381 374 -7 -7 -0.91 0 0 0 0 0
m2105-c-2350 0 0 0 1,159 1,172 1,159 -13 -13 1 0 1,039 0 0 0
m2105-c-2400 0 0 0 1,109 1,122 1,109 -13 -13 1 0 84 0 0 0
m2105-c-2450 1,047.50 1,047.50 1,042.50 1,042.50 1,072 1,059 -29.5 -13 1 2 64 0 2.09 0
m2105-c-2500 0 0 0 1,009 1,022 1,009 -13 -13 1 0 272 0 0 0
m2105-c-2550 962 969 946 956.5 972 959 -15.5 -13 1 6 96 0 5.74 0
m2105-c-2600 0 0 0 909 922 909 -13 -13 1 0 917 0 0 0
m2105-c-2650 847 879.5 830.5 879.5 872 859 7.5 -13 1 9 1,429 0 7.66 0
m2105-c-2700 796 819.5 784 804 822 809 -18 -13 1 6 2,009 0 4.79 0
m2105-c-2750 754 754 754 754 772 759 -18 -13 1 1 2,122 0 0.75 0
m2105-c-2800 0 0 0 709 722 709 -13 -13 1 0 1,291 0 0 0
m2105-c-2850 0 0 0 659.5 672.5 659.5 -13 -13 0.99 0 3,067 0 0 0
m2105-c-2900 620 624 620 624 624 610.5 0 -13.5 0.98 91 2,575 -1 56.78 1
m2105-c-2950 545 545 545 545 575.5 562 -30.5 -13.5 0.97 11 3,096 0 6 0
m2105-c-3000 529 540.5 529 540.5 528.5 514.5 12 -14 0.95 12 8,086 -11 6.36 0
m2105-c-3050 452.5 488 452.5 488 482 468 6 -14 0.93 17 2,390 -16 8.26 0
m2105-c-3100 427 448 394 448 437 423 11 -14 0.91 135 8,247 -17 57.75 0
m2105-c-3150 385.5 400 385.5 400 393.5 379 6.5 -14.5 0.88 11 4,323 0 4.33 0
m2105-c-3200 334.5 353.5 303 353.5 352 337.5 1.5 -14.5 0.84 886 13,729 -4 288.46 0
m2105-c-3250 278.5 312 261.5 305 312 298 -7 -14 0.8 181 6,463 -1 51.33 0
m2105-c-3300 254 279.5 229.5 272 275 260.5 -3 -14.5 0.75 1,869 7,613 -626 468.96 0
m2105-c-3350 217 237.5 194 235 240 226 -5 -14 0.7 1,085 2,457 114 229.96 0
m2105-c-3400 187.5 208 165 203 208 194.5 -5 -13.5 0.64 2,967 16,416 734 529.76 0
m2105-c-3450 159.5 173.5 138 171 178.5 165.5 -7.5 -13 0.59 3,091 4,885 -375 458.93 0
m2105-c-3500 138 150.5 118.5 146.5 152 139.5 -5.5 -12.5 0.53 6,729 13,663 -994 872.06 0
m2105-c-3550 120 131 103 129 128 116.5 1 -11.5 0.47 5,121 11,315 -841 584.02 0
m2105-c-3600 105 114.5 90.5 111.5 107 96 4.5 -11 0.41 8,145 24,896 -501 817.55 0
m2105-c-3650 92.5 102.5 79.5 97 89 78.5 8 -10.5 0.36 2,755 3,707 170 242.9 0
m2105-c-3700 83 91.5 71.5 89.5 73 64 16.5 -9 0.31 6,769 18,815 1,186 540.7 0
m2105-c-3750 73.5 79 63 78 59.5 51 18.5 -8.5 0.26 1,313 1,832 74 90.23 0
m2105-c-3800 64 71 56 70.5 48 40.5 22.5 -7.5 0.22 4,671 9,109 821 293.28 0
m2105-c-3850 56 61.5 48.5 60 38 32 22 -6 0.18 677 1,091 12 36.25 0
m2105-c-3900 47 54.5 42.5 54 30.5 25 23.5 -5.5 0.15 3,605 5,981 450 169.99 0
m2105-p-2350 1.5 2 1 1.5 0.5 0.5 1 0 0 383 1,667 101 0.55 0
m2105-p-2400 2 2.5 1.5 2 0.5 0.5 1.5 0 0 277 612 25 0.55 0
m2105-p-2450 2 2 1.5 1.5 0.5 0.5 1 0 0 128 518 6 0.25 0
m2105-p-2500 2 2 1.5 1.5 0.5 0.5 1 0 0 125 757 44 0.23 0
m2105-p-2550 2 2 1.5 1.5 0.5 0.5 1 0 0 150 1,170 59 0.27 0
m2105-p-2600 2.5 2.5 2 2 0.5 0.5 1.5 0 0 211 2,597 -21 0.49 0
m2105-p-2650 3 3.5 3 3 0.5 0.5 2.5 0 0 210 3,783 22 0.67 0
m2105-p-2700 4 4 3.5 3.5 0.5 0.5 3 0 0 546 8,216 -67 2.16 0
m2105-p-2750 4 4 3.5 3.5 0.5 0.5 3 0 0 1,072 4,643 -472 4.22 0
m2105-p-2800 5.5 5.5 5 5 1 1 4 0 -0.01 470 7,284 -39 2.49 0
m2105-p-2850 5.5 6.5 5.5 5.5 2 1.5 3.5 -0.5 -0.01 644 4,721 68 3.81 0
m2105-p-2900 6.5 7.5 6 6 3 2.5 3 -0.5 -0.02 1,478 6,217 -163 9.98 0
m2105-p-2950 8 9 7.5 7.5 5 4.5 2.5 -0.5 -0.03 1,454 4,595 -29 12.09 0
m2105-p-3000 9.5 11 9 9.5 7.5 7 2 -0.5 -0.05 3,161 13,213 -645 32.59 0
m2105-p-3050 10.5 12 9.5 9.5 11 10 -1.5 -1 -0.07 1,046 12,384 86 11.46 0
m2105-p-3100 14.5 17.5 13 14 16 15 -2 -1 -0.09 6,722 27,185 -1,748 104.31 0
m2105-p-3150 16.5 18.5 15 15.5 22.5 21.5 -7 -1 -0.12 2,056 16,468 150 34.17 0
m2105-p-3200 22 25.5 20 20.5 30.5 29.5 -10 -1 -0.16 3,856 12,159 757 87.02 0
m2105-p-3250 27.5 32.5 25.5 26.5 41 39.5 -14.5 -1.5 -0.2 2,186 6,406 262 62.83 0
m2105-p-3300 37.5 43.5 33.5 35 53.5 52.5 -18.5 -1 -0.25 7,208 14,266 485 274.05 0
m2105-p-3350 50 58 7 46 68.5 67.5 -22.5 -1 -0.3 4,261 16,620 78 218.77 0
m2105-p-3400 65.5 77 57 61 86.5 85.5 -25.5 -1 -0.35 7,479 35,163 2,690 512.25 0
m2105-p-3450 89.5 103.5 78.5 82.5 107 106.5 -24.5 -0.5 -0.41 3,180 5,874 355 292.53 0
m2105-p-3500 115.5 133 102.5 107.5 130 130.5 -22.5 0.5 -0.47 3,891 5,795 -23 461.3 0
m2105-p-3550 147.5 167 131.5 138 156 157.5 -18 1.5 -0.53 1,570 2,014 214 233.24 0
m2105-p-3600 182.5 202 164.5 171.5 185 187 -13.5 2 -0.58 795 1,804 20 149.21 0
m2105-p-3650 220.5 241 203 209 216.5 219.5 -7.5 3 -0.64 336 481 47 74.46 0
m2105-p-3700 259.5 285 242 244 250.5 254.5 -6.5 4 -0.69 331 464 68 87.67 0
m2105-p-3750 313 320.5 287.5 287.5 286.5 291.5 1 5 -0.74 81 255 23 24.72 0
m2105-p-3800 359.5 363.5 330.5 330.5 325 331 5.5 6 -0.78 99 224 49 34.91 0
m2105-p-3850 379.5 408 369.5 393.5 365.5 372 28 6.5 -0.82 10 29 7 3.95 0
m2105-p-3900 434 456.5 434 437 407.5 415 29.5 7.5 -0.85 20 152 3 8.9 0
m2107-c-2400 0 0 0 1,103 1,126 1,103 -23 -23 1 0 5 0 0 0
m2107-c-2450 0 0 0 1,053 1,076 1,053 -23 -23 1 0 5 0 0 0
m2107-c-2500 0 0 0 1,003 1,026 1,003 -23 -23 1 0 5 0 0 0
m2107-c-2550 0 0 0 953 976 953 -23 -23 1 0 15 0 0 0
m2107-c-2600 0 0 0 903 926 903 -23 -23 1 0 5 0 0 0
m2107-c-2650 0 0 0 853 876 853 -23 -23 1 0 5 0 0 0
m2107-c-2700 0 0 0 803 826.5 803 -23.5 -23.5 1 0 5 0 0 0
m2107-c-2750 0 0 0 754 778 754 -24 -24 0.98 0 15 0 0 0
m2107-c-2800 0 0 0 705 729.5 705 -24.5 -24.5 0.98 0 7 0 0 0
m2107-c-2850 0 0 0 657 682 657 -25 -25 0.96 0 11 0 0 0
m2107-c-2900 0 0 0 610 635.5 610 -25.5 -25.5 0.95 0 40 0 0 0
m2107-c-2950 0 0 0 564 590 564 -26 -26 0.93 0 41 0 0 0
m2107-c-3000 0 0 0 519 545.5 519 -26.5 -26.5 0.91 0 58 0 0 0
m2107-c-3050 0 0 0 475 502 475 -27 -27 0.89 0 105 0 0 0
m2107-c-3100 0 0 0 433 460.5 433 -27.5 -27.5 0.86 0 143 0 0 0
m2107-c-3150 0 0 0 392.5 420.5 392.5 -28 -28 0.82 0 153 0 0 0
m2107-c-3200 0 0 0 354 382 354 -28 -28 0.79 0 154 0 0 0
m2107-c-3250 0 0 0 317.5 345.5 317.5 -28 -28 0.75 0 176 0 0 0
m2107-c-3300 0 0 0 283 311 283 -28 -28 0.71 0 149 0 0 0
m2107-c-3350 0 0 0 251 279 251 -28 -28 0.66 0 160 0 0 0
m2107-c-3400 0 0 0 221 248.5 221 -27.5 -27.5 0.62 0 164 0 0 0
m2107-c-3450 192 198.5 192 198.5 220.5 194 -22 -26.5 0.57 10 179 -5 1.95 0
m2107-c-3500 0 0 0 169 195 169 -26 -26 0.52 0 166 0 0 0
m2107-c-3550 149 149 149 149 171.5 146 -22.5 -25.5 0.48 5 199 -5 0.75 0
m2107-c-3600 125.5 136.5 120 136.5 150 126 -13.5 -24 0.43 125 279 85 15.64 0
m2107-c-3650 0 0 0 107.5 130.5 107.5 -23 -23 0.39 0 101 0 0 0
m2107-c-3700 0 0 0 91.5 113 91.5 -21.5 -21.5 0.34 0 179 0 0 0
m2107-c-3750 90 90 90 90 97.5 77.5 -7.5 -20 0.31 1 169 -1 0.09 0
m2107-c-3800 0 0 0 65 83.5 65 -18.5 -18.5 0.27 0 0 0 0 0
m2107-c-3850 0 0 0 54.5 71 54.5 -16.5 -16.5 0.23 0 0 0 0 0
m2107-c-3900 69.5 69.5 69.5 69.5 60.5 45 9 -15.5 0.2 10 10 10 0.7 0
m2107-p-2400 0 0 0 0.5 0.5 0.5 0 0 0 0 125 0 0 0
m2107-p-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 168 0 0 0
m2107-p-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 197 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 1 0.5 -0.5 -0.5 0 0 74 0 0 0
m2107-p-2650 0 0 0 1 2 1 -1 -1 -0.01 0 153 0 0 0
m2107-p-2700 0 0 0 2 3 2 -1 -1 -0.01 0 81 0 0 0
m2107-p-2750 0 0 0 3 4 3 -1 -1 -0.02 0 64 0 0 0
m2107-p-2800 0 0 0 4.5 6 4.5 -1.5 -1.5 -0.03 0 50 0 0 0
m2107-p-2850 0 0 0 6.5 8.5 6.5 -2 -2 -0.04 0 92 0 0 0
m2107-p-2900 0 0 0 9.5 12 9.5 -2.5 -2.5 -0.05 0 121 0 0 0
m2107-p-2950 0 0 0 13 16.5 13 -3.5 -3.5 -0.07 0 133 0 0 0
m2107-p-3000 0 0 0 18 21.5 18 -3.5 -3.5 -0.09 0 134 0 0 0
m2107-p-3050 0 0 0 24 28.5 24 -4.5 -4.5 -0.11 0 105 0 0 0
m2107-p-3100 0 0 0 32 36.5 32 -4.5 -4.5 -0.14 0 167 0 0 0
m2107-p-3150 0 0 0 41 46 41 -5 -5 -0.17 0 600 0 0 0
m2107-p-3200 0 0 0 52.5 57.5 52.5 -5 -5 -0.21 0 563 0 0 0
m2107-p-3250 0 0 0 65.5 71 65.5 -5.5 -5.5 -0.25 0 159 0 0 0
m2107-p-3300 67.5 68 67.5 68 86.5 81 -18.5 -5.5 -0.29 15 106 5 1.02 0
m2107-p-3350 0 0 0 98.5 104 98.5 -5.5 -5.5 -0.33 0 105 0 0 0
m2107-p-3400 0 0 0 118.5 123.5 118.5 -5 -5 -0.38 0 157 0 0 0
m2107-p-3450 0 0 0 141 145 141 -4 -4 -0.42 0 122 0 0 0
m2107-p-3500 0 0 0 166 169 166 -3 -3 -0.47 0 122 0 0 0
m2107-p-3550 0 0 0 193 195 193 -2 -2 -0.52 0 100 0 0 0
m2107-p-3600 0 0 0 222.5 223.5 222.5 -1 -1 -0.56 0 38 0 0 0
m2107-p-3650 0 0 0 254 254 254 0 0 -0.61 0 35 0 0 0
m2107-p-3700 0 0 0 287.5 286 287.5 1.5 1.5 -0.65 0 47 0 0 0
m2107-p-3750 0 0 0 323 320 323 3 3 -0.69 0 23 0 0 0
m2107-p-3800 0 0 0 360.5 356 360.5 4.5 4.5 -0.73 0 0 0 0 0
m2107-p-3850 0 0 0 399.5 393.5 399.5 6 6 -0.76 0 0 0 0 0
m2107-p-3900 0 0 0 440.5 433 440.5 7.5 7.5 -0.79 0 0 0 0 0
m2108-c-2450 0 0 0 1,085 1,105 1,085 -20 -20 1 0 0 0 0 0
m2108-c-2500 0 0 0 1,035 1,056.50 1,035 -21.5 -21.5 1 0 0 0 0 0
m2108-c-2550 0 0 0 985 1,008 985 -23 -23 1 0 0 0 0 0
m2108-c-2600 0 0 0 935.5 960.5 935.5 -25 -25 0.99 0 0 0 0 0
m2108-c-2650 0 0 0 886.5 913.5 886.5 -27 -27 0.98 0 0 0 0 0
m2108-c-2700 0 0 0 838.5 867.5 838.5 -29 -29 0.97 0 0 0 0 0
m2108-c-2750 0 0 0 790.5 822 790.5 -31.5 -31.5 0.96 0 0 0 0 0
m2108-c-2800 0 0 0 744 777.5 744 -33.5 -33.5 0.95 0 5 0 0 0
m2108-c-2850 0 0 0 697.5 734 697.5 -36.5 -36.5 0.93 0 15 0 0 0
m2108-c-2900 0 0 0 652.5 691.5 652.5 -39 -39 0.92 0 5 0 0 0
m2108-c-2950 0 0 0 608.5 650 608.5 -41.5 -41.5 0.9 0 30 0 0 0
m2108-c-3000 0 0 0 566 610 566 -44 -44 0.88 0 30 0 0 0
m2108-c-3050 0 0 0 524.5 571 524.5 -46.5 -46.5 0.85 0 30 0 0 0
m2108-c-3100 0 0 0 484.5 533.5 484.5 -49 -49 0.83 0 30 0 0 0
m2108-c-3150 0 0 0 446 497.5 446 -51.5 -51.5 0.8 0 40 0 0 0
m2108-c-3200 0 0 0 409 463 409 -54 -54 0.77 0 52 0 0 0
m2108-c-3250 0 0 0 374 430 374 -56 -56 0.73 0 71 0 0 0
m2108-c-3300 0 0 0 341 398.5 341 -57.5 -57.5 0.7 0 27 0 0 0
m2108-c-3350 0 0 0 309.5 368 309.5 -58.5 -58.5 0.66 0 30 0 0 0
m2108-c-3400 0 0 0 280 339.5 280 -59.5 -59.5 0.63 0 25 0 0 0
m2108-c-3450 0 0 0 252.5 313 252.5 -60.5 -60.5 0.59 0 35 0 0 0
m2108-c-3500 0 0 0 227 287.5 227 -60.5 -60.5 0.55 0 20 0 0 0
m2108-c-3550 0 0 0 203.5 263.5 203.5 -60 -60 0.52 0 50 0 0 0
m2108-c-3600 0 0 0 181.5 241 181.5 -59.5 -59.5 0.48 0 70 0 0 0
m2108-c-3650 0 0 0 161.5 220 161.5 -58.5 -58.5 0.44 0 5 0 0 0
m2108-c-3700 0 0 0 143 200.5 143 -57.5 -57.5 0.41 0 15 0 0 0
m2108-c-3750 0 0 0 126.5 182.5 126.5 -56 -56 0.37 0 5 0 0 0
m2108-c-3800 0 0 0 111 165.5 111 -54.5 -54.5 0.34 0 20 0 0 0
m2108-c-3850 0 0 0 97.5 150 97.5 -52.5 -52.5 0.31 0 0 0 0 0
m2108-c-3900 0 0 0 85.5 136 85.5 -50.5 -50.5 0.28 0 0 0 0 0
m2108-c-3950 0 0 0 74.5 122.5 74.5 -48 -48 0.25 0 0 0 0 0
m2108-p-2450 8 8 8 8 4.5 1 3.5 -3.5 -0.01 5 95 5 0.04 0
m2108-p-2500 6.5 6.5 6.5 6.5 6 1.5 0.5 -4.5 -0.01 5 90 5 0.03 0
m2108-p-2550 7.5 7.5 7.5 7.5 8 2 -0.5 -6 -0.01 5 85 5 0.04 0
m2108-p-2600 8 8 8 8 10.5 3 -2.5 -7.5 -0.02 5 85 5 0.04 0
m2108-p-2650 8 8 8 8 13.5 4.5 -5.5 -9 -0.02 5 75 5 0.04 0
m2108-p-2700 9 9 9 9 17.5 6.5 -8.5 -11 -0.03 5 50 5 0.05 0
m2108-p-2750 10 10 10 10 22 9 -12 -13 -0.04 5 30 5 0.05 0
m2108-p-2800 0 0 0 12 27.5 12 -15.5 -15.5 -0.05 0 35 0 0 0
m2108-p-2850 0 0 0 16 33.5 16 -17.5 -17.5 -0.06 0 35 0 0 0
m2108-p-2900 0 0 0 20.5 41 20.5 -20.5 -20.5 -0.08 0 25 0 0 0
m2108-p-2950 17.5 17.5 17.5 17.5 49.5 26.5 -32 -23 -0.1 5 25 -5 0.09 0
m2108-p-3000 21 21 21 21 59 33.5 -38 -25.5 -0.12 5 25 0 0.11 0
m2108-p-3050 25.5 25.5 25.5 25.5 70 42 -44.5 -28 -0.14 10 30 5 0.26 0
m2108-p-3100 31 31 31 31 82.5 52 -51.5 -30.5 -0.17 5 10 0 0.16 0
m2108-p-3150 38 38 38 38 96 63 -58 -33 -0.2 5 15 0 0.19 0
m2108-p-3200 46.5 46.5 46.5 46.5 111 76 -64.5 -35 -0.23 5 10 5 0.23 0
m2108-p-3250 0 0 0 91 127.5 91 -36.5 -36.5 -0.26 0 5 0 0 0
m2108-p-3300 0 0 0 107.5 146 107.5 -38.5 -38.5 -0.3 0 0 0 0 0
m2108-p-3350 0 0 0 126 165.5 126 -39.5 -39.5 -0.33 0 5 0 0 0
m2108-p-3400 0 0 0 146 186.5 146 -40.5 -40.5 -0.37 0 5 0 0 0
m2108-p-3450 0 0 0 168 209.5 168 -41.5 -41.5 -0.4 0 0 0 0 0
m2108-p-3500 0 0 0 192.5 233.5 192.5 -41 -41 -0.44 0 0 0 0 0
m2108-p-3550 0 0 0 218.5 259.5 218.5 -41 -41 -0.48 0 0 0 0 0
m2108-p-3600 0 0 0 246 287 246 -41 -41 -0.52 0 0 0 0 0
m2108-p-3650 0 0 0 275.5 315.5 275.5 -40 -40 -0.55 0 0 0 0 0
m2108-p-3700 0 0 0 307 346 307 -39 -39 -0.59 0 0 0 0 0
m2108-p-3750 0 0 0 340 377.5 340 -37.5 -37.5 -0.62 0 0 0 0 0
m2108-p-3800 0 0 0 374.5 410.5 374.5 -36 -36 -0.65 0 0 0 0 0
m2108-p-3850 0 0 0 411 444.5 411 -33.5 -33.5 -0.69 0 0 0 0 0
m2108-p-3900 0 0 0 448.5 480 448.5 -31.5 -31.5 -0.72 0 0 0 0 0
m2108-p-3950 0 0 0 487 516.5 487 -29.5 -29.5 -0.74 0 0 0 0 0
m2109-c-2500 0 0 0 1,041 1,058 1,041 -17 -17 1 0 0 0 0 0
m2109-c-2550 0 0 0 991 1,008 991 -17 -17 1 0 0 0 0 0
m2109-c-2600 0 0 0 941 958 941 -17 -17 1 0 0 0 0 0
m2109-c-2650 0 0 0 891 908 891 -17 -17 1 0 0 0 0 0
m2109-c-2700 0 0 0 842 858.5 842 -16.5 -16.5 0.98 0 5 0 0 0
m2109-c-2750 0 0 0 793.5 810 793.5 -16.5 -16.5 0.97 0 693 0 0 0
m2109-c-2800 0 0 0 746 761.5 746 -15.5 -15.5 0.96 0 10 0 0 0
m2109-c-2850 0 0 0 699 714.5 699 -15.5 -15.5 0.95 0 5 0 0 0
m2109-c-2900 0 0 0 653 667.5 653 -14.5 -14.5 0.93 0 15 0 0 0
m2109-c-2950 0 0 0 608 622 608 -14 -14 0.91 0 29 0 0 0
m2109-c-3000 0 0 0 564 578 564 -14 -14 0.89 0 50 0 0 0
m2109-c-3050 0 0 0 521.5 534.5 521.5 -13 -13 0.87 0 7 0 0 0
m2109-c-3100 470 495 470 495 493 480.5 2 -12.5 0.84 3 61 -2 1.45 0
m2109-c-3150 0 0 0 441 452.5 441 -11.5 -11.5 0.81 0 47 0 0 0
m2109-c-3200 400 410 167 401.5 414 403.5 -12.5 -10.5 0.78 7 11 -4 2.54 0
m2109-c-3250 0 0 0 367.5 377.5 367.5 -10 -10 0.75 0 37 0 0 0
m2109-c-3300 326.5 326.5 326.5 326.5 342.5 333.5 -16 -9 0.71 1 190 -1 0.33 0
m2109-c-3350 286 310 286 310 309.5 301 0.5 -8.5 0.67 13 144 9 3.88 0
m2109-c-3400 249.5 255.5 245 245 278.5 271 -33.5 -7.5 0.64 97 167 44 24.56 0
m2109-c-3450 222.5 252 222.5 252 249.5 243 2.5 -6.5 0.6 86 316 51 20.26 0
m2109-c-3500 205.5 222 200 217.5 222.5 217 -5 -5.5 0.56 85 120 76 18.43 0
m2109-c-3550 189 200 176.5 194 198 192.5 -4 -5.5 0.52 28 126 23 5.23 0
m2109-c-3600 174.5 175 160 167 175 170.5 -8 -4.5 0.48 28 83 17 4.72 0
m2109-c-3650 151 160 141.5 156 154 150.5 2 -3.5 0.44 38 89 22 5.75 0
m2109-c-3700 131 142.5 131 140.5 135.5 132 5 -3.5 0.4 21 75 16 2.91 0
m2109-c-3750 118 130 118 128 118.5 115.5 9.5 -3 0.37 23 97 14 2.9 0
m2109-c-3800 103.5 116 103.5 116 103 100.5 13 -2.5 0.33 18 123 -2 1.93 0
m2109-c-3850 101.5 101.5 95 98.5 89 87.5 9.5 -1.5 0.3 73 125 59 7.21 0
m2109-c-3900 0 0 0 75.5 77 75.5 -1.5 -1.5 0.27 0 5 0 0 0
m2109-c-3950 0 0 0 65 66 65 -1 -1 0.24 0 39 0 0 0
m2109-p-2500 8.5 8.5 8 8.5 0.5 0.5 8 0 0 24 111 -10 0.2 0
m2109-p-2550 9.5 9.5 9.5 9.5 1 1 8.5 0 -0.01 20 62 -20 0.19 0
m2109-p-2600 0 0 0 2 1.5 2 0.5 0.5 -0.01 0 30 0 0 0
m2109-p-2650 8.5 8.5 8.5 8.5 2 3 6.5 1 -0.02 10 60 0 0.09 0
m2109-p-2700 9.5 9.5 9.5 9.5 3.5 4 6 0.5 -0.02 5 88 5 0.05 0
m2109-p-2750 12.5 12.5 11 11 5 6 6 1 -0.03 15 135 15 0.18 0
m2109-p-2800 12 12 12 12 7 8.5 5 1.5 -0.04 10 1,584 0 0.12 0
m2109-p-2850 15.5 15.5 14.5 14.5 9.5 11.5 5 2 -0.05 4 83 -2 0.06 0
m2109-p-2900 19 19.5 16.5 16.5 13 15.5 3.5 2.5 -0.07 27 68 13 0.48 0
m2109-p-2950 19.5 19.5 19.5 19.5 17.5 20.5 2 3 -0.08 10 51 10 0.2 0
m2109-p-3000 25 25 24 24 23 26.5 1 3.5 -0.1 15 258 10 0.37 0
m2109-p-3050 29 29 29 29 29.5 33.5 -0.5 4 -0.13 10 73 0 0.29 0
m2109-p-3100 36 36 35.5 35.5 37.5 42.5 -2 5 -0.15 20 65 -10 0.72 0
m2109-p-3150 42.5 42.5 42.5 42.5 47 52.5 -4.5 5.5 -0.18 10 50 -10 0.43 0
m2109-p-3200 0 0 0 64.5 58.5 64.5 6 6 -0.21 0 154 0 0 0
m2109-p-3250 0 0 0 78.5 71.5 78.5 7 7 -0.25 0 18 0 0 0
m2109-p-3300 88.5 88.5 88.5 88.5 86 94 2.5 8 -0.28 3 187 0 0.27 0
m2109-p-3350 94.5 102 91 91.5 103 111.5 -11.5 8.5 -0.32 29 168 10 2.75 0
m2109-p-3400 120.5 121.5 108 108 121.5 131 -13.5 9.5 -0.36 17 1,040 6 1.99 0
m2109-p-3450 144 148 128 128 142.5 152.5 -14.5 10 -0.4 25 84 9 3.51 0
m2109-p-3500 168 168 152 152 165 176 -13 11 -0.44 6 456 2 0.97 0
m2109-p-3550 186 199.5 182 191 190 201.5 1 11.5 -0.48 35 49 29 6.54 0
m2109-p-3600 221 223.5 205 205 217 229 -12 12 -0.52 30 142 28 6.49 0
m2109-p-3650 247.5 262.5 242.5 242.5 245.5 258.5 -3 13 -0.55 3 3 1 0.75 0
m2109-p-3700 297 297 271 271 276.5 290 -5.5 13.5 -0.59 3 14 1 0.87 0
m2109-p-3750 338 338 338 338 309 323 29 14 -0.63 10 24 10 3.38 0
m2109-p-3800 0 0 0 358 343.5 358 14.5 14.5 -0.66 0 139 0 0 0
m2109-p-3850 402 402 381 381 379.5 394.5 1.5 15 -0.7 2 2 2 0.78 0
m2109-p-3900 0 0 0 432 417 432 15 15 -0.73 0 0 0 0 0
m2109-p-3950 0 0 0 471.5 455.5 471.5 16 16 -0.76 0 0 0 0 0
m2111-c-2750 0 0 0 732.5 751.5 732.5 -19 -19 0.94 0 0 0 0 0
m2111-c-2800 0 0 0 687.5 706.5 687.5 -19 -19 0.92 0 0 0 0 0
m2111-c-2850 0 0 0 643.5 662.5 643.5 -19 -19 0.9 0 0 0 0 0
m2111-c-2900 0 0 0 600.5 619.5 600.5 -19 -19 0.88 0 0 0 0 0
m2111-c-2950 0 0 0 559 578 559 -19 -19 0.86 0 0 0 0 0
m2111-c-3000 0 0 0 519 538 519 -19 -19 0.83 0 0 0 0 0
m2111-c-3050 0 0 0 480.5 499 480.5 -18.5 -18.5 0.8 0 5 0 0 0
m2111-c-3100 0 0 0 443 462 443 -19 -19 0.78 0 0 0 0 0
m2111-c-3150 0 0 0 407.5 426 407.5 -18.5 -18.5 0.75 0 0 0 0 0
m2111-c-3200 0 0 0 374 392 374 -18 -18 0.71 0 1 0 0 0
m2111-c-3250 0 0 0 342 360 342 -18 -18 0.68 0 0 0 0 0
m2111-c-3300 0 0 0 311.5 329.5 311.5 -18 -18 0.65 0 0 0 0 0
m2111-c-3350 0 0 0 283.5 300.5 283.5 -17 -17 0.61 0 5 0 0 0
m2111-c-3400 0 0 0 256.5 273.5 256.5 -17 -17 0.58 0 0 0 0 0
m2111-c-3450 0 0 0 232 248 232 -16 -16 0.54 0 1 0 0 0
m2111-c-3500 0 0 0 209 224.5 209 -15.5 -15.5 0.51 0 17 0 0 0
m2111-c-3550 0 0 0 187.5 202.5 187.5 -15 -15 0.47 0 30 0 0 0
m2111-c-3600 0 0 0 168 182.5 168 -14.5 -14.5 0.44 0 10 0 0 0
m2111-c-3650 0 0 0 150 163.5 150 -13.5 -13.5 0.41 0 5 0 0 0
m2111-c-3700 0 0 0 133.5 146.5 133.5 -13 -13 0.37 0 5 0 0 0
m2111-c-3750 0 0 0 118.5 130.5 118.5 -12 -12 0.34 0 5 0 0 0
m2111-c-3800 0 0 0 105 116.5 105 -11.5 -11.5 0.31 0 10 0 0 0
m2111-c-3850 0 0 0 92.5 103.5 92.5 -11 -11 0.29 0 15 0 0 0
m2111-c-3900 0 0 0 81.5 91.5 81.5 -10 -10 0.26 0 15 0 0 0
m2111-p-2750 0 0 0 16.5 17.5 16.5 -1 -1 -0.06 0 40 0 0 0
m2111-p-2800 0 0 0 21.5 22.5 21.5 -1 -1 -0.08 0 66 0 0 0
m2111-p-2850 0 0 0 27 28 27 -1 -1 -0.1 0 61 0 0 0
m2111-p-2900 0 0 0 34 35 34 -1 -1 -0.12 0 30 0 0 0
m2111-p-2950 0 0 0 42.5 43.5 42.5 -1 -1 -0.14 0 30 0 0 0
m2111-p-3000 0 0 0 52 53 52 -1 -1 -0.16 0 20 0 0 0
m2111-p-3050 0 0 0 63 63.5 63 -0.5 -0.5 -0.19 0 10 0 0 0
m2111-p-3100 0 0 0 75.5 76 75.5 -0.5 -0.5 -0.22 0 0 0 0 0
m2111-p-3150 0 0 0 89.5 90 89.5 -0.5 -0.5 -0.25 0 5 0 0 0
m2111-p-3200 0 0 0 105.5 105.5 105.5 0 0 -0.28 0 0 0 0 0
m2111-p-3250 0 0 0 123 123 123 0 0 -0.31 0 5 0 0 0
m2111-p-3300 0 0 0 142 142 142 0 0 -0.34 0 0 0 0 0
m2111-p-3350 0 0 0 163.5 162.5 163.5 1 1 -0.38 0 10 0 0 0
m2111-p-3400 0 0 0 186.5 185 186.5 1.5 1.5 -0.41 0 10 0 0 0
m2111-p-3450 0 0 0 211 209.5 211 1.5 1.5 -0.45 0 5 0 0 0
m2111-p-3500 0 0 0 237.5 235.5 237.5 2 2 -0.48 0 0 0 0 0
m2111-p-3550 0 0 0 266 263 266 3 3 -0.52 0 0 0 0 0
m2111-p-3600 0 0 0 296 292.5 296 3.5 3.5 -0.55 0 0 0 0 0
m2111-p-3650 0 0 0 327.5 323 327.5 4.5 4.5 -0.59 0 0 0 0 0
m2111-p-3700 0 0 0 360.5 355.5 360.5 5 5 -0.62 0 0 0 0 0
m2111-p-3750 0 0 0 395 389.5 395 5.5 5.5 -0.65 0 0 0 0 0
m2111-p-3800 0 0 0 431 424.5 431 6.5 6.5 -0.68 0 0 0 0 0
m2111-p-3850 0 0 0 468.5 461.5 468.5 7 7 -0.71 0 0 0 0 0
m2111-p-3900 0 0 0 507 499 507 8 8 -0.73 0 0 0 0 0
m2112-c-2800 0 0 0 666 686 666 -20 -20 0.9 0 0 0 0 0
m2112-c-2850 0 0 0 623 641.5 623 -18.5 -18.5 0.88 0 0 0 0 0
m2112-c-2900 0 0 0 581.5 598 581.5 -16.5 -16.5 0.86 0 0 0 0 0
m2112-c-2950 0 0 0 541 556 541 -15 -15 0.84 0 0 0 0 0
m2112-c-3000 0 0 0 502 515 502 -13 -13 0.81 0 0 0 0 0
m2112-c-3050 0 0 0 464.5 476 464.5 -11.5 -11.5 0.78 0 0 0 0 0
m2112-c-3100 0 0 0 428.5 438.5 428.5 -10 -10 0.76 0 0 0 0 0
m2112-c-3150 0 0 0 394.5 402.5 394.5 -8 -8 0.72 0 0 0 0 0
m2112-c-3200 0 0 0 362 368.5 362 -6.5 -6.5 0.69 0 0 0 0 0
m2112-c-3250 0 0 0 331.5 336 331.5 -4.5 -4.5 0.66 0 0 0 0 0
m2112-c-3300 0 0 0 302.5 305.5 302.5 -3 -3 0.63 0 0 0 0 0
m2112-c-3350 0 0 0 275 277 275 -2 -2 0.59 0 0 0 0 0
m2112-c-3400 0 0 0 249.5 250 249.5 -0.5 -0.5 0.56 0 0 0 0 0
m2112-c-3450 0 0 0 226 225 226 1 1 0.52 0 0 0 0 0
m2112-c-3500 0 0 0 204 202 204 2 2 0.49 0 5 0 0 0
m2112-c-3550 0 0 0 183.5 181 183.5 2.5 2.5 0.46 0 5 0 0 0
m2112-c-3600 0 0 0 164.5 161 164.5 3.5 3.5 0.42 0 15 0 0 0
m2112-c-3650 0 0 0 147.5 143.5 147.5 4 4 0.39 0 5 0 0 0
m2112-c-3700 0 0 0 131.5 127 131.5 4.5 4.5 0.36 0 5 0 0 0
m2112-c-3750 0 0 0 117 112 117 5 5 0.33 0 5 0 0 0
m2112-c-3800 0 0 0 104 99 104 5 5 0.31 0 0 0 0 0
m2112-c-3850 0 0 0 92 86.5 92 5.5 5.5 0.28 0 5 0 0 0
m2112-p-2800 0 0 0 27 18.5 27 8.5 8.5 -0.09 0 10 0 0 0
m2112-p-2850 0 0 0 34 24 34 10 10 -0.11 0 20 0 0 0
m2112-p-2900 0 0 0 42 30.5 42 11.5 11.5 -0.13 0 25 0 0 0
m2112-p-2950 0 0 0 51 38 51 13 13 -0.16 0 20 0 0 0
m2112-p-3000 0 0 0 62 47.5 62 14.5 14.5 -0.18 0 15 0 0 0
m2112-p-3050 0 0 0 74 58 74 16 16 -0.21 0 10 0 0 0
m2112-p-3100 0 0 0 88 70 88 18 18 -0.24 0 5 0 0 0
m2112-p-3150 0 0 0 103 83.5 103 19.5 19.5 -0.27 0 0 0 0 0
m2112-p-3200 0 0 0 120.5 99 120.5 21.5 21.5 -0.3 0 5 0 0 0
m2112-p-3250 0 0 0 139 116 139 23 23 -0.33 0 0 0 0 0
m2112-p-3300 0 0 0 159.5 135 159.5 24.5 24.5 -0.36 0 0 0 0 0
m2112-p-3350 0 0 0 182 156 182 26 26 -0.4 0 0 0 0 0
m2112-p-3400 0 0 0 206 179 206 27 27 -0.43 0 5 0 0 0
m2112-p-3450 0 0 0 232 203.5 232 28.5 28.5 -0.47 0 0 0 0 0
m2112-p-3500 0 0 0 259.5 230 259.5 29.5 29.5 -0.5 0 5 0 0 0
m2112-p-3550 0 0 0 288.5 258 288.5 30.5 30.5 -0.53 0 0 0 0 0
m2112-p-3600 0 0 0 319 288 319 31 31 -0.57 0 0 0 0 0
m2112-p-3650 0 0 0 351.5 319.5 351.5 32 32 -0.6 0 0 0 0 0
m2112-p-3700 0 0 0 385 353 385 32 32 -0.63 0 0 0 0 0
m2112-p-3750 0 0 0 420.5 387.5 420.5 33 33 -0.66 0 0 0 0 0
m2112-p-3800 0 0 0 456.5 424 456.5 32.5 32.5 -0.69 0 0 0 0 0
m2112-p-3850 0 0 0 494.5 461.5 494.5 33 33 -0.71 0 0 0 0 0
                    106,831 421,754 3,173 8,741.27 1
                    106,831 421,754 3,173 8,741.27 1
隐含波动率参考值                            
合约系列 隐含波动率(%)                          
c2103 15.13                          
c2105 16.42                          
c2107 13.8                          
c2109 13.84                          
c2111 12.54                          
i2102 41.71                          
i2103 41.71                          
i2104 47.15                          
i2105 43.5                          
i2106 40.92                          
i2107 39.02                          
i2108 36.27                          
i2109 37.25                          
i2110 36.52                          
i2111 36.52                          
i2112 35.49                          
l2102 24.94                          
l2103 24.94                          
l2104 25.26                          
l2105 23.44                          
l2106 22.95                          
l2107 22.11                          
l2108 21.32                          
l2109 21.44                          
l2110 20.1                          
l2111 21.22                          
l2112 21.18                          
m2103 26.48                          
m2105 19.53                          
m2107 18.82                          
m2108 21.41                          
m2109 18.54                          
m2111 18.54                          
m2112 18.54                          
pg2102 33.21                          
pg2103 33.21                          
pg2104 29.25                          
pg2105 31.71                          
pg2106 31.71                          
pg2107 30.41                          
pg2108 30.41                          
pg2109 30.41                          
pg2110 28.7                          
pg2111 28.7                          
pg2112 28.7                          
pp2102 25.36                          
pp2103 25.36                          
pp2104 24.64                          
pp2105 23.39                          
pp2106 24.3                          
pp2107 21.73                          
pp2108 19.61                          
pp2109 22.2                          
pp2110 21.26                          
pp2111 19.57                          
v2102 28.34                          
v2103 28.34                          
v2104 28.63                          
v2105 24.04                          
v2106 23.13                          
v2107 21.89                          
v2108 23.18                          
v2109 22.38                          
v2110 18.27                          
v2112 18.3                          

 

（来源：大连商品交易所）

关键字： 豆粕期权

相关资讯

返回顶部