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12日大连盘豆粕期权下午收盘行情

2021-01-12 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 1,276 1,231 1,276 45 45 1 0 10 0 0 0
m2103-c-2450 0 0 0 1,226 1,181 1,226 45 45 1 0 0 0 0 0
m2103-c-2500 0 0 0 1,176 1,131 1,176 45 45 1 0 5 -10 0 10
m2103-c-2550 0 0 0 1,126 1,081 1,126 45 45 1 0 25 0 0 0
m2103-c-2600 0 0 0 1,076 1,031 1,076 45 45 1 0 25 0 0 0
m2103-c-2650 0 0 0 1,026 981 1,026 45 45 1 0 20 0 0 0
m2103-c-2700 0 0 0 976 931 976 45 45 1 0 26 0 0 0
m2103-c-2750 0 0 0 926 881 926 45 45 1 0 30 0 0 0
m2103-c-2800 0 0 0 876 831 876 45 45 1 0 35 -6 0 6
m2103-c-2850 0 0 0 826 781 826 45 45 1 0 25 0 0 0
m2103-c-2900 0 0 0 776 731 776 45 45 1 0 45 0 0 0
m2103-c-2950 0 0 0 726 681 726 45 45 1 0 36 -10 0 10
m2103-c-3000 0 0 0 676 631 676 45 45 1 0 40 -15 0 15
m2103-c-3050 0 0 0 626 581 626 45 45 1 0 21 -4 0 4
m2103-c-3100 0 0 0 576.5 531.5 576.5 45 45 0.99 0 50 0 0 0
m2103-c-3150 0 0 0 527.5 482.5 527.5 45 45 0.98 0 129 -22 0 22
m2103-c-3200 0 0 0 479 434 479 45 45 0.97 0 34 0 0 0
m2103-c-3250 0 0 0 431.5 386.5 431.5 45 45 0.95 0 85 0 0 0
m2103-c-3300 0 0 0 385 340.5 385 44.5 44.5 0.93 0 127 0 0 0
m2103-c-3350 0 0 0 340 296.5 340 43.5 43.5 0.9 0 123 0 0 0
m2103-c-3400 0 0 0 297 254.5 297 42.5 42.5 0.86 0 263 0 0 0
m2103-c-3450 0 0 0 256.5 215.5 256.5 41 41 0.81 0 187 0 0 0
m2103-c-3500 0 0 0 218.5 179.5 218.5 39 39 0.75 0 155 0 0 0
m2103-c-3550 0 0 0 184 147 184 37 37 0.69 0 110 0 0 0
m2103-c-3600 0 0 0 152.5 118.5 152.5 34 34 0.62 0 162 0 0 0
m2103-c-3650 0 0 0 124.5 94 124.5 30.5 30.5 0.55 0 103 0 0 0
m2103-c-3700 83 89.5 66 66 73 100.5 -7 27.5 0.48 70 122 33 5.88 0
m2103-c-3750 57.5 57.5 57.5 57.5 55.5 79.5 2 24 0.41 1 12 0 0.06 0
m2103-c-3800 52 60 50.5 50.5 41.5 62 9 20.5 0.35 97 61 -56 5.43 0
m2103-c-3850 40 45.5 5.5 32.5 30.5 47.5 2 17 0.28 114 110 -59 4.61 0
m2103-c-3900 33.5 35 24.5 24.5 22 36 2.5 14 0.23 55 125 5 1.79 0
m2103-c-3950 29 29 26 26 15.5 26.5 10.5 11 0.18 175 193 156 4.88 0
m2103-c-4000 18 18.5 18 18.5 10.5 19.5 8 9 0.14 25 25 25 0.46 0
m2103-c-4050 20 20.5 14 16 7 14 9 7 0.11 173 157 157 3.19 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 0 100 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 0 53 0 0 0
m2103-p-2900 1 1.5 1 1.5 0.5 0.5 1 0 0 11 60 10 0.01 0
m2103-p-2950 0.5 2 0.5 2 0.5 0.5 1.5 0 0 31 65 0 0.02 0
m2103-p-3000 2 2 2 2 0.5 0.5 1.5 0 -0.01 14 184 12 0.03 0
m2103-p-3050 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 68 0 0 0
m2103-p-3100 0 0 0 1 1 1 0 0 -0.01 0 109 0 0 0
m2103-p-3150 0 0 0 2 2 2 0 0 -0.02 0 151 0 0 0
m2103-p-3200 0 0 0 3.5 3.5 3.5 0 0 -0.03 0 79 0 0 0
m2103-p-3250 0 0 0 5.5 6 5.5 -0.5 -0.5 -0.05 0 40 0 0 0
m2103-p-3300 0 0 0 9 10 9 -1 -1 -0.07 0 35 0 0 0
m2103-p-3350 0 0 0 14 16 14 -2 -2 -0.1 0 30 0 0 0
m2103-p-3400 0 0 0 21 24 21 -3 -3 -0.14 0 32 0 0 0
m2103-p-3450 0 0 0 30.5 34.5 30.5 -4 -4 -0.19 0 30 0 0 0
m2103-p-3500 0 0 0 42.5 48.5 42.5 -6 -6 -0.25 0 25 0 0 0
m2103-p-3550 319.5 319.5 18.5 38 66.5 58 -28.5 -8.5 -0.31 17 18 8 1.45 0
m2103-p-3600 39.5 65 37 65 87.5 76.5 -22.5 -11 -0.38 12 22 7 0.55 0
m2103-p-3650 0 0 0 98.5 113 98.5 -14.5 -14.5 -0.45 0 6 0 0 0
m2103-p-3700 80 80 80 80 142 124.5 -62 -17.5 -0.52 1 1 1 0.08 0
m2103-p-3750 0 0 0 153.5 174.5 153.5 -21 -21 -0.59 0 1 0 0 0
m2103-p-3800 0 0 0 186 210.5 186 -24.5 -24.5 -0.65 0 0 0 0 0
m2103-p-3850 0 0 0 221.5 249.5 221.5 -28 -28 -0.72 0 0 0 0 0
m2103-p-3900 0 0 0 260 291 260 -31 -31 -0.77 0 0 0 0 0
m2103-p-3950 0 0 0 300.5 334.5 300.5 -34 -34 -0.82 0 0 0 0 0
m2103-p-4000 0 0 0 343.5 379.5 343.5 -36 -36 -0.86 0 0 0 0 0
m2103-p-4050 0 0 0 388 426 388 -38 -38 -0.89 0 0 0 0 0
m2105-c-2350 0 0 0 1,276 1,238 1,276 38 38 1 0 1,039 0 0 0
m2105-c-2400 1,242 1,242 1,242 1,242 1,188 1,226 54 38 1 1 132 0 1.24 0
m2105-c-2450 0 0 0 1,176 1,138 1,176 38 38 1 0 73 0 0 0
m2105-c-2500 1,129.50 1,129.50 1,104.50 1,104.50 1,088 1,126 16.5 38 1 4 272 0 4.47 0
m2105-c-2550 0 0 0 1,076 1,038 1,076 38 38 1 0 96 0 0 0
m2105-c-2600 1,027.50 1,027.50 1,005.50 1,005.50 988 1,026 17.5 38 1 20 887 -30 20.33 30
m2105-c-2650 1,009.50 1,009.50 944.5 955 938 976 17 38 1 30 1,333 -96 28.91 95
m2105-c-2700 909.5 939.5 900.5 923.5 888 926 35.5 38 1 33 1,198 -811 30.36 811
m2105-c-2750 885.5 885.5 855.5 878.5 838 876 40.5 38 1 91 1,372 -409 79.12 403
m2105-c-2800 837.5 837.5 804 823.5 788 826 35.5 38 1 38 876 -415 31.29 415
m2105-c-2850 774.5 780 754 780 738 776 42 38 1 9 3,037 -29 6.88 28
m2105-c-2900 0 0 0 726.5 689 726.5 37.5 37.5 0.99 0 2,520 -38 0 38
m2105-c-2950 0 0 0 677.5 640 677.5 37.5 37.5 0.98 0 3,053 -35 0 35
m2105-c-3000 635 663.5 630 637 592 629 45 37 0.97 162 8,040 -22 106.53 0
m2105-c-3050 595 595 557 565 544.5 581 20.5 36.5 0.96 70 2,359 -30 40.5 23
m2105-c-3100 515 545 510 525 498 534 27 36 0.94 259 8,240 -7 138.9 0
m2105-c-3150 509 509 466 466 453 488 13 35 0.92 739 3,377 -497 368.52 0
m2105-c-3200 448 456.5 410 431 409.5 443.5 21.5 34 0.9 580 13,505 -207 255.71 0
m2105-c-3250 401 406.5 360 384 367.5 400.5 16.5 33 0.87 209 6,446 -16 79.66 0
m2105-c-3300 340 374.5 327 357 327.5 359.5 29.5 32 0.83 1,861 4,654 -844 655.99 0
m2105-c-3350 309 329.5 283 303 290 320.5 13 30.5 0.79 1,173 1,801 -278 354.95 0
m2105-c-3400 271 292.5 247.5 275 255 283.5 20 28.5 0.75 2,055 12,900 -757 563.18 0
m2105-c-3450 240 253.5 210 237.5 222 249 15.5 27 0.7 1,986 3,858 -220 457.14 0
m2105-c-3500 201 220.5 177.5 198.5 192 217 6.5 25 0.65 5,371 10,521 -1,376 1,042.74 0
m2105-c-3550 179.5 194 155 177.5 164.5 187.5 13 23 0.6 4,179 7,440 -1,711 711.87 0
m2105-c-3600 155 169.5 136 156 140 161 16 21 0.55 8,031 22,633 -1,208 1,222.63 0
m2105-c-3650 136.5 149 118.5 136 118 137 18 19 0.49 4,108 4,787 312 556.35 0
m2105-c-3700 119 135 104.5 119 98.5 116 20.5 17.5 0.44 7,800 19,401 -423 927.82 0
m2105-c-3750 111.5 119.5 93.5 107 82 97 25 15 0.39 3,608 2,489 -12 389.82 0
m2105-c-3800 98 108.5 84 96.5 67.5 80.5 29 13 0.34 9,756 16,210 1,491 941.95 0
m2105-c-3850 88 95 73.5 81.5 55 66.5 26.5 11.5 0.3 5,443 2,882 1,303 449.73 0
m2105-c-3900 76 85.5 64 74 44.5 54 29.5 9.5 0.25 8,146 10,635 -54 609.39 0
m2105-c-3950 74 78.5 57 65 35.5 44 29.5 8.5 0.22 1,503 521 521 101.39 0
m2105-c-4000 65 71.5 50.5 59.5 28 35.5 31.5 7.5 0.18 9,190 4,278 4,278 564.39 0
m2105-p-2350 1.5 1.5 1 1 0.5 0.5 0.5 0 0 12 1,659 -8 0.02 0
m2105-p-2400 1.5 2 1.5 1.5 0.5 0.5 1 0 0 114 603 -21 0.21 0
m2105-p-2450 1.5 2 1.5 1.5 0.5 0.5 1 0 0 80 558 30 0.14 0
m2105-p-2500 2 2 1.5 2 0.5 0.5 1.5 0 0 45 701 8 0.07 0
m2105-p-2550 2 2 1.5 2 0.5 0.5 1.5 0 0 150 1,052 -30 0.29 0
m2105-p-2600 2.5 2.5 2 2.5 0.5 0.5 2 0 0 87 2,515 -26 0.2 0
m2105-p-2650 2.5 3 2.5 2.5 0.5 0.5 2 0 0 130 3,599 -10 0.35 0
m2105-p-2700 3.5 4 3.5 3.5 0.5 0.5 3 0 0 363 8,156 -89 1.29 0
m2105-p-2750 3.5 3.5 3 3.5 0.5 0.5 3 0 0 505 4,591 -83 1.65 0
m2105-p-2800 5 5.5 5 5 0.5 0.5 4.5 0 0 527 7,281 0 2.65 0
m2105-p-2850 5 5.5 4.5 5 1 1 4 0 -0.01 350 4,646 18 1.75 0
m2105-p-2900 6 6 5.5 5.5 2 1.5 3.5 -0.5 -0.01 412 6,265 125 2.35 0
m2105-p-2950 7 7 6.5 7 3.5 2.5 3.5 -1 -0.02 209 4,326 56 1.39 0
m2105-p-3000 8 8.5 7.5 8 5 4 3 -1 -0.03 1,371 12,588 83 11.12 0
m2105-p-3050 9 9.5 8.5 8.5 8 6.5 0.5 -1.5 -0.04 1,481 12,105 -411 13.55 0
m2105-p-3100 11.5 12.5 11 11.5 11.5 9.5 0 -2 -0.06 1,850 26,027 -1 21.83 0
m2105-p-3150 13 14 12.5 13 16.5 13.5 -3.5 -3 -0.08 1,316 14,640 -54 17.07 0
m2105-p-3200 17 18.5 16.5 17 22.5 19 -5.5 -3.5 -0.1 1,699 12,225 328 29.45 0
m2105-p-3250 19.5 21.5 19 20 30.5 26 -10.5 -4.5 -0.13 2,125 6,904 759 43.17 0
m2105-p-3300 25.5 27 23.5 25 40.5 34.5 -15.5 -6 -0.17 4,702 12,880 547 118.72 0
m2105-p-3350 32.5 34 29 31 53 45 -22 -8 -0.2 4,739 16,834 453 146.41 0
m2105-p-3400 41 45.5 37.5 40 67.5 58 -27.5 -9.5 -0.25 7,129 35,202 -103 289.84 0
m2105-p-3450 56.5 62 50 54 84.5 73.5 -30.5 -11 -0.3 5,554 6,003 -500 310.91 0
m2105-p-3500 74.5 82 67 71 104 91.5 -33 -12.5 -0.35 6,054 6,099 -336 448.34 0
m2105-p-3550 94.5 106.5 87.5 95 126.5 112 -31.5 -14.5 -0.4 2,192 2,976 -88 209.16 0
m2105-p-3600 127 135 113.5 120 152 135 -32 -17 -0.45 4,244 4,690 515 520.02 0
m2105-p-3650 158 167.5 143.5 151 180 161 -29 -19 -0.5 3,243 1,701 706 506.06 0
m2105-p-3700 182.5 202.5 178.5 188 210.5 189.5 -22.5 -21 -0.56 259 492 -76 48.87 0
m2105-p-3750 222 238 215 222 243.5 220.5 -21.5 -23 -0.61 294 517 66 65.84 0
m2105-p-3800 263.5 279.5 252 271 279 254 -8 -25 -0.66 304 415 61 79.37 0
m2105-p-3850 317 324 292 307 316 290 -9 -26 -0.7 569 355 309 172.17 0
m2105-p-3900 361.5 361.5 336 347.5 355.5 327.5 -8 -28 -0.74 99 241 34 33.99 0
m2105-p-3950 379 385 379 385 396.5 367 -11.5 -29.5 -0.78 3 2 2 1.14 0
m2105-p-4000 419 447.5 419 434 439.5 408.5 -5.5 -31 -0.82 69 61 61 29.45 0
m2107-c-2400 0 0 0 1,182 1,157 1,182 25 25 1 0 5 0 0 0
m2107-c-2450 0 0 0 1,132 1,107 1,132 25 25 1 0 5 0 0 0
m2107-c-2500 0 0 0 1,082 1,057 1,082 25 25 1 0 5 0 0 0
m2107-c-2550 0 0 0 1,032 1,007 1,032 25 25 1 0 15 0 0 0
m2107-c-2600 0 0 0 982 957 982 25 25 1 0 5 0 0 0
m2107-c-2650 0 0 0 932 907 932 25 25 1 0 5 0 0 0
m2107-c-2700 0 0 0 882 857 882 25 25 1 0 5 0 0 0
m2107-c-2750 0 0 0 832 807 832 25 25 1 0 15 0 0 0
m2107-c-2800 0 0 0 782 758 782 24 24 1 0 7 0 0 0
m2107-c-2850 0 0 0 732 709.5 732 22.5 22.5 1 0 11 0 0 0
m2107-c-2900 0 0 0 682 661.5 682 20.5 20.5 1 0 40 0 0 0
m2107-c-2950 0 0 0 632 614.5 632 17.5 17.5 1 0 39 -2 0 2
m2107-c-3000 0 0 0 582 568.5 582 13.5 13.5 1 0 58 0 0 0
m2107-c-3050 0 0 0 532 523.5 532 8.5 8.5 1 0 105 0 0 0
m2107-c-3100 0 0 0 482 480 482 2 2 1 0 134 0 0 0
m2107-c-3150 0 0 0 432 438 432 -6 -6 1 0 153 0 0 0
m2107-c-3200 0 0 0 382.5 397.5 382.5 -15 -15 0.98 0 153 0 0 0
m2107-c-3250 0 0 0 334 359 334 -25 -25 0.96 0 173 0 0 0
m2107-c-3300 0 0 0 286.5 322.5 286.5 -36 -36 0.93 0 149 0 0 0
m2107-c-3350 170 170 170 170 288 241.5 -118 -46.5 0.89 1 152 -1 0.17 0
m2107-c-3400 228 228 228 228 255.5 199.5 -27.5 -56 0.83 1 163 -1 0.23 0
m2107-c-3450 0 0 0 160.5 226 160.5 -65.5 -65.5 0.76 0 177 0 0 0
m2107-c-3500 0 0 0 126 198.5 126 -72.5 -72.5 0.67 0 164 0 0 0
m2107-c-3550 0 0 0 96 173 96 -77 -77 0.57 0 198 0 0 0
m2107-c-3600 0 0 0 71 150.5 71 -79.5 -79.5 0.47 0 219 0 0 0
m2107-c-3650 0 0 0 50.5 129.5 50.5 -79 -79 0.38 0 101 0 0 0
m2107-c-3700 0 0 0 35 111.5 35 -76.5 -76.5 0.29 0 179 0 0 0
m2107-c-3750 0 0 0 23.5 95 23.5 -71.5 -71.5 0.21 0 169 0 0 0
m2107-c-3800 0 0 0 15 80.5 15 -65.5 -65.5 0.15 0 0 0 0 0
m2107-c-3850 0 0 0 9.5 68 9.5 -58.5 -58.5 0.1 0 0 0 0 0
m2107-c-3900 0 0 0 5.5 57 5.5 -51.5 -51.5 0.06 0 10 0 0 0
m2107-c-3950 0 0 0 3 47.5 3 -44.5 -44.5 0.04 0 0 0 0 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 0 196 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 74 0 0 0
m2107-p-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 148 0 0 0
m2107-p-2700 0 0 0 0.5 1 0.5 -0.5 -0.5 0 0 86 0 0 0
m2107-p-2750 0 0 0 0.5 2 0.5 -1.5 -1.5 0 0 64 0 0 0
m2107-p-2800 0 0 0 0.5 3 0.5 -2.5 -2.5 0 0 50 0 0 0
m2107-p-2850 0 0 0 0.5 4.5 0.5 -4 -4 0 0 92 0 0 0
m2107-p-2900 0 0 0 0.5 7 0.5 -6.5 -6.5 -0.01 0 109 0 0 0
m2107-p-2950 0 0 0 0.5 10 0.5 -9.5 -9.5 -0.01 0 133 0 0 0
m2107-p-3000 0 0 0 0.5 13.5 0.5 -13 -13 -0.01 0 115 0 0 0
m2107-p-3050 0 0 0 0.5 18.5 0.5 -18 -18 -0.01 0 92 0 0 0
m2107-p-3100 0 0 0 0.5 25 0.5 -24.5 -24.5 -0.01 0 154 0 0 0
m2107-p-3150 0 0 0 0.5 32.5 0.5 -32 -32 -0.01 0 591 0 0 0
m2107-p-3200 0 0 0 1.5 42 1.5 -40.5 -40.5 -0.02 0 557 0 0 0
m2107-p-3250 0 0 0 3 53.5 3 -50.5 -50.5 -0.04 0 158 0 0 0
m2107-p-3300 0 0 0 6 66.5 6 -60.5 -60.5 -0.07 0 100 0 0 0
m2107-p-3350 0 0 0 10.5 82 10.5 -71.5 -71.5 -0.11 0 104 0 0 0
m2107-p-3400 0 0 0 18 99.5 18 -81.5 -81.5 -0.17 0 157 0 0 0
m2107-p-3450 0 0 0 29 119.5 29 -90.5 -90.5 -0.24 0 121 0 0 0
m2107-p-3500 0 0 0 44.5 141.5 44.5 -97 -97 -0.33 0 118 0 0 0
m2107-p-3550 0 0 0 64 166 64 -102 -102 -0.42 0 100 0 0 0
m2107-p-3600 0 0 0 89 193 89 -104 -104 -0.52 0 38 0 0 0
m2107-p-3650 0 0 0 118.5 222.5 118.5 -104 -104 -0.62 0 35 0 0 0
m2107-p-3700 0 0 0 152.5 253.5 152.5 -101 -101 -0.71 0 47 0 0 0
m2107-p-3750 0 0 0 191 287 191 -96 -96 -0.78 0 23 0 0 0
m2107-p-3800 0 0 0 232 322.5 232 -90.5 -90.5 -0.85 0 0 0 0 0
m2107-p-3850 0 0 0 276.5 359.5 276.5 -83 -83 -0.9 0 0 0 0 0
m2107-p-3900 0 0 0 322.5 398.5 322.5 -76 -76 -0.93 0 0 0 0 0
m2107-p-3950 0 0 0 370 438.5 370 -68.5 -68.5 -0.96 0 0 0 0 0
m2108-c-2450 0 0 0 1,166 1,136 1,166 30 30 0.99 0 0 0 0 0
m2108-c-2500 0 0 0 1,117.50 1,086 1,117.50 31.5 31.5 0.98 0 0 0 0 0
m2108-c-2550 0 0 0 1,069 1,036 1,069 33 33 0.97 0 0 0 0 0
m2108-c-2600 0 0 0 1,021.50 986 1,021.50 35.5 35.5 0.96 0 0 0 0 0
m2108-c-2650 0 0 0 974.5 936 974.5 38.5 38.5 0.96 0 0 0 0 0
m2108-c-2700 0 0 0 928 886 928 42 42 0.94 0 0 0 0 0
m2108-c-2750 0 0 0 882.5 837 882.5 45.5 45.5 0.93 0 0 0 0 0
m2108-c-2800 0 0 0 837.5 788.5 837.5 49 49 0.92 0 5 0 0 0
m2108-c-2850 0 0 0 793.5 741 793.5 52.5 52.5 0.91 0 15 0 0 0
m2108-c-2900 0 0 0 750.5 693.5 750.5 57 57 0.89 0 5 0 0 0
m2108-c-2950 0 0 0 709 647.5 709 61.5 61.5 0.87 0 30 0 0 0
m2108-c-3000 0 0 0 668 602.5 668 65.5 65.5 0.85 0 30 0 0 0
m2108-c-3050 0 0 0 628.5 558.5 628.5 70 70 0.83 0 30 0 0 0
m2108-c-3100 0 0 0 590 515.5 590 74.5 74.5 0.81 0 30 0 0 0
m2108-c-3150 0 0 0 553 474.5 553 78.5 78.5 0.79 0 40 0 0 0
m2108-c-3200 0 0 0 517.5 434.5 517.5 83 83 0.76 0 52 0 0 0
m2108-c-3250 0 0 0 483 396.5 483 86.5 86.5 0.74 0 71 0 0 0
m2108-c-3300 0 0 0 450.5 360.5 450.5 90 90 0.71 0 27 0 0 0
m2108-c-3350 0 0 0 419 326.5 419 92.5 92.5 0.68 0 35 0 0 0
m2108-c-3400 0 0 0 389 294 389 95 95 0.66 0 30 0 0 0
m2108-c-3450 0 0 0 360.5 264 360.5 96.5 96.5 0.63 0 35 0 0 0
m2108-c-3500 0 0 0 333.5 236 333.5 97.5 97.5 0.6 0 20 0 0 0
m2108-c-3550 0 0 0 308 210 308 98 98 0.57 0 50 0 0 0
m2108-c-3600 0 0 0 284 186 284 98 98 0.54 0 70 0 0 0
m2108-c-3650 0 0 0 261.5 164 261.5 97.5 97.5 0.52 0 10 0 0 0
m2108-c-3700 0 0 0 240 144 240 96 96 0.49 0 20 0 0 0
m2108-c-3750 0 0 0 220 126 220 94 94 0.46 0 5 0 0 0
m2108-c-3800 0 0 0 201.5 109.5 201.5 92 92 0.43 0 20 0 0 0
m2108-c-3850 0 0 0 184 95 184 89 89 0.41 0 0 0 0 0
m2108-c-3900 0 0 0 168 82 168 86 86 0.38 0 0 0 0 0
m2108-c-3950 0 0 0 153 70.5 153 82.5 82.5 0.36 0 0 0 0 0
m2108-c-4000 0 0 0 139.5 60.5 139.5 79 79 0.33 0 0 0 0 0
m2108-p-2450 7 7 7 7 0.5 4.5 6.5 4 -0.02 5 105 5 0.04 0
m2108-p-2500 7.5 7.5 7.5 7.5 0.5 6 7 5.5 -0.02 5 100 5 0.04 0
m2108-p-2550 7.5 7.5 7.5 7.5 0.5 8 7 7.5 -0.03 5 95 5 0.04 0
m2108-p-2600 7 7 7 7 1 10.5 6 9.5 -0.04 5 95 5 0.04 0
m2108-p-2650 0 0 0 13.5 1.5 13.5 12 12 -0.04 0 80 0 0 0
m2108-p-2700 0 0 0 17 2.5 17 14.5 14.5 -0.05 0 55 0 0 0
m2108-p-2750 0 0 0 21.5 4 21.5 17.5 17.5 -0.07 0 30 0 0 0
m2108-p-2800 0 0 0 26.5 5.5 26.5 21 21 -0.08 0 35 0 0 0
m2108-p-2850 0 0 0 32.5 7.5 32.5 25 25 -0.09 0 35 0 0 0
m2108-p-2900 0 0 0 39.5 10.5 39.5 29 29 -0.11 0 25 0 0 0
m2108-p-2950 0 0 0 47.5 14.5 47.5 33 33 -0.13 0 25 0 0 0
m2108-p-3000 0 0 0 56.5 19 56.5 37.5 37.5 -0.14 0 25 0 0 0
m2108-p-3050 0 0 0 66.5 25 66.5 41.5 41.5 -0.16 0 30 0 0 0
m2108-p-3100 0 0 0 78 32 78 46 46 -0.19 0 10 0 0 0
m2108-p-3150 0 0 0 90.5 40.5 90.5 50 50 -0.21 0 35 0 0 0
m2108-p-3200 0 0 0 105 50.5 105 54.5 54.5 -0.23 0 45 0 0 0
m2108-p-3250 0 0 0 120.5 62.5 120.5 58 58 -0.26 0 20 0 0 0
m2108-p-3300 0 0 0 137 76 137 61 61 -0.28 0 10 0 0 0
m2108-p-3350 0 0 0 155.5 91.5 155.5 64 64 -0.31 0 10 0 0 0
m2108-p-3400 0 0 0 175.5 109 175.5 66.5 66.5 -0.34 0 15 0 0 0
m2108-p-3450 0 0 0 196.5 128.5 196.5 68 68 -0.37 0 10 0 0 0
m2108-p-3500 0 0 0 219.5 150.5 219.5 69 69 -0.39 0 15 0 0 0
m2108-p-3550 0 0 0 243.5 174 243.5 69.5 69.5 -0.42 0 10 0 0 0
m2108-p-3600 0 0 0 269 199.5 269 69.5 69.5 -0.45 0 10 0 0 0
m2108-p-3650 0 0 0 296 227.5 296 68.5 68.5 -0.48 0 0 0 0 0
m2108-p-3700 0 0 0 324.5 257.5 324.5 67 67 -0.51 0 5 0 0 0
m2108-p-3750 0 0 0 354.5 289 354.5 65.5 65.5 -0.53 0 5 0 0 0
m2108-p-3800 0 0 0 385.5 322.5 385.5 63 63 -0.56 0 5 0 0 0
m2108-p-3850 0 0 0 418 357.5 418 60.5 60.5 -0.59 0 5 0 0 0
m2108-p-3900 0 0 0 451.5 394.5 451.5 57 57 -0.61 0 5 0 0 0
m2108-p-3950 0 0 0 486.5 432.5 486.5 54 54 -0.64 0 5 0 0 0
m2108-p-4000 0 0 0 522 472 522 50 50 -0.66 0 0 0 0 0
m2109-c-2500 0 0 0 1,122 1,101 1,122 21 21 1 0 0 0 0 0
m2109-c-2550 0 0 0 1,072 1,051 1,072 21 21 1 0 0 0 0 0
m2109-c-2600 0 0 0 1,022 1,001 1,022 21 21 1 0 0 0 0 0
m2109-c-2650 0 0 0 972 951 972 21 21 1 0 0 0 0 0
m2109-c-2700 0 0 0 923 901.5 923 21.5 21.5 0.99 0 5 0 0 0
m2109-c-2750 0 0 0 874.5 852.5 874.5 22 22 0.98 0 693 0 0 0
m2109-c-2800 0 0 0 827 804.5 827 22.5 22.5 0.96 0 10 0 0 0
m2109-c-2850 0 0 0 779.5 757 779.5 22.5 22.5 0.95 0 5 0 0 0
m2109-c-2900 0 0 0 733.5 710 733.5 23.5 23.5 0.94 0 15 0 0 0
m2109-c-2950 0 0 0 688 664.5 688 23.5 23.5 0.92 0 29 0 0 0
m2109-c-3000 0 0 0 643.5 619.5 643.5 24 24 0.9 0 50 0 0 0
m2109-c-3050 0 0 0 600.5 576 600.5 24.5 24.5 0.88 0 7 0 0 0
m2109-c-3100 0 0 0 558.5 534 558.5 24.5 24.5 0.86 0 61 0 0 0
m2109-c-3150 0 0 0 517.5 493 517.5 24.5 24.5 0.84 0 47 0 0 0
m2109-c-3200 0 0 0 478.5 453.5 478.5 25 25 0.81 0 11 0 0 0
m2109-c-3250 0 0 0 441 416 441 25 25 0.78 0 37 0 0 0
m2109-c-3300 0 0 0 405 380 405 25 25 0.75 0 189 0 0 0
m2109-c-3350 0 0 0 371 346 371 25 25 0.72 0 161 0 0 0
m2109-c-3400 323 323 320.5 320.5 313.5 338.5 7 25 0.69 10 225 10 3.22 0
m2109-c-3450 305.5 309.5 305.5 309.5 283 308 26.5 25 0.65 32 375 19 9.89 0
m2109-c-3500 274.5 274.5 252 253.5 255 279 -1.5 24 0.61 6 165 -3 1.54 0
m2109-c-3550 240 252.5 230.5 230.5 228.5 252.5 2 24 0.58 37 164 -14 9.2 0
m2109-c-3600 227 228 206 207.5 204 227 3.5 23 0.54 177 296 113 39.4 0
m2109-c-3650 200 201.5 184.5 185 181.5 204 3.5 22.5 0.51 73 222 13 14.24 0
m2109-c-3700 179.5 183 179.5 182 161 182.5 21 21.5 0.47 3 159 0 0.54 0
m2109-c-3750 164.5 164.5 150 158 142 163 16 21 0.44 6 164 -2 0.94 0
m2109-c-3800 150.5 150.5 137.5 140.5 125 145 15.5 20 0.4 48 193 -7 6.95 0
m2109-c-3850 131 133.5 123.5 123.5 109.5 128.5 14 19 0.37 18 117 -8 2.38 0
m2109-c-3900 121.5 123.5 119 119 95.5 113.5 23.5 18 0.34 47 45 40 5.71 0
m2109-c-3950 106.5 110.5 106.5 106.5 83.5 100 23 16.5 0.31 18 53 1 1.94 0
m2109-c-4000 100 100 100 100 72 87.5 28 15.5 0.28 1 1 1 0.1 0
m2109-p-2500 14.5 14.5 14.5 14.5 0.5 1 14 0.5 -0.01 10 150 10 0.15 0
m2109-p-2550 14.5 14.5 9 9 1 1.5 8 0.5 -0.01 15 97 10 0.19 0
m2109-p-2600 14 14 10 10 1.5 2 8.5 0.5 -0.01 20 80 20 0.24 0
m2109-p-2650 12 13.5 11.5 13.5 2.5 3 11 0.5 -0.01 20 95 15 0.24 0
m2109-p-2700 14.5 15 13.5 13.5 3.5 4.5 10 1 -0.02 15 118 10 0.22 0
m2109-p-2750 14.5 14.5 14.5 14.5 5 6 9.5 1 -0.03 15 125 5 0.22 0
m2109-p-2800 19 19 16 16 7 8.5 9 1.5 -0.04 21 1,594 10 0.34 0
m2109-p-2850 18 18 18 18 9.5 11.5 8.5 2 -0.05 10 73 -10 0.18 0
m2109-p-2900 0 0 0 15 13 15 2 2 -0.06 0 68 0 0 0
m2109-p-2950 0 0 0 19.5 17 19.5 2.5 2.5 -0.07 0 51 0 0 0
m2109-p-3000 38 38 26 26 22 25 4 3 -0.09 3 272 0 0.09 0
m2109-p-3050 0 0 0 31.5 28.5 31.5 3 3 -0.11 0 73 0 0 0
m2109-p-3100 0 0 0 39.5 36 39.5 3.5 3.5 -0.13 0 65 0 0 0
m2109-p-3150 0 0 0 48.5 44.5 48.5 4 4 -0.16 5 45 -5 0.24 0
m2109-p-3200 45 60.5 41 50 55 59 -5 4 -0.18 33 128 -4 1.57 0
m2109-p-3250 0 0 0 71.5 67 71.5 4.5 4.5 -0.21 0 18 0 0 0
m2109-p-3300 0 0 0 85 81 85 4 4 -0.24 0 249 0 0 0
m2109-p-3350 0 0 0 100.5 96.5 100.5 4 4 -0.27 0 180 0 0 0
m2109-p-3400 90 105.5 90 95 114 118 -19 4 -0.31 66 1,072 17 6.41 0
m2109-p-3450 112 124.5 112 117.5 133.5 137 -16 3.5 -0.34 42 125 1 4.94 0
m2109-p-3500 135 139 132 132 154.5 158 -22.5 3.5 -0.38 33 494 15 4.54 0
m2109-p-3550 157 166 157 159 178 181 -19 3 -0.41 3 105 3 0.48 0
m2109-p-3600 181 197 180.5 180.5 203 205.5 -22.5 2.5 -0.45 54 529 35 10.42 0
m2109-p-3650 202 214.5 202 211 230.5 232 -19.5 1.5 -0.49 8 114 5 1.69 0
m2109-p-3700 231.5 231.5 231.5 231.5 259.5 260 -28 0.5 -0.52 20 47 -20 4.63 0
m2109-p-3750 260 260 260 260 290 290 -30 0 -0.56 1 67 1 0.26 0
m2109-p-3800 297.5 317 297 317 323 321.5 -6 -1.5 -0.59 18 154 3 5.56 0
m2109-p-3850 333.5 348 333.5 333.5 357 355 -23.5 -2 -0.62 3 5 3 1.02 0
m2109-p-3900 382 382 382 382 393 389.5 -11 -3.5 -0.66 2 2 2 0.76 0
m2109-p-3950 0 0 0 426 430 426 -4 -4 -0.69 0 0 0 0 0
m2109-p-4000 0 0 0 463.5 469 463.5 -5.5 -5.5 -0.72 0 0 0 0 0
m2111-c-2750 0 0 0 794.5 765.5 794.5 29 29 0.94 0 0 0 0 0
m2111-c-2800 0 0 0 748.5 719 748.5 29.5 29.5 0.93 0 0 0 0 0
m2111-c-2850 0 0 0 703.5 674 703.5 29.5 29.5 0.91 0 0 0 0 0
m2111-c-2900 0 0 0 660 629.5 660 30.5 30.5 0.9 0 0 0 0 0
m2111-c-2950 0 0 0 617 586.5 617 30.5 30.5 0.88 0 0 0 0 0
m2111-c-3000 0 0 0 576 544.5 576 31.5 31.5 0.85 0 0 0 0 0
m2111-c-3050 0 0 0 536 504 536 32 32 0.83 0 5 0 0 0
m2111-c-3100 0 0 0 497 465 497 32 32 0.8 0 0 0 0 0
m2111-c-3150 0 0 0 460 428 460 32 32 0.78 0 0 0 0 0
m2111-c-3200 0 0 0 424.5 392 424.5 32.5 32.5 0.75 0 1 0 0 0
m2111-c-3250 0 0 0 391 358.5 391 32.5 32.5 0.72 0 0 0 0 0
m2111-c-3300 0 0 0 359 326.5 359 32.5 32.5 0.69 0 0 0 0 0
m2111-c-3350 0 0 0 328.5 296 328.5 32.5 32.5 0.65 0 5 0 0 0
m2111-c-3400 0 0 0 299.5 268 299.5 31.5 31.5 0.62 0 0 0 0 0
m2111-c-3450 0 0 0 273 241.5 273 31.5 31.5 0.59 0 1 0 0 0
m2111-c-3500 0 0 0 247.5 217 247.5 30.5 30.5 0.55 0 17 0 0 0
m2111-c-3550 0 0 0 224 194.5 224 29.5 29.5 0.52 0 30 0 0 0
m2111-c-3600 182.5 182.5 182.5 182.5 173.5 202.5 9 29 0.48 5 10 0 0.91 0
m2111-c-3650 166 166 166 166 154.5 182 11.5 27.5 0.45 5 10 5 0.83 0
m2111-c-3700 151.5 151.5 151.5 151.5 137 163.5 14.5 26.5 0.42 5 10 5 0.76 0
m2111-c-3750 136 136 136 136 121 146.5 15 25.5 0.39 5 10 5 0.68 0
m2111-c-3800 124.5 124.5 124.5 124.5 106.5 131 18 24.5 0.36 5 15 5 0.62 0
m2111-c-3850 0 0 0 116.5 93.5 116.5 23 23 0.33 0 15 0 0 0
m2111-c-3900 104 104 104 104 82 103.5 22 21.5 0.3 5 20 5 0.52 0
m2111-p-2750 21 21 21 21 11 14 10 3 -0.05 5 45 5 0.11 0
m2111-p-2800 22.5 24.5 22.5 24.5 15 18.5 9.5 3.5 -0.07 10 61 -5 0.24 0
m2111-p-2850 28.5 28.5 28.5 28.5 19.5 23.5 9 4 -0.08 5 61 0 0.14 0
m2111-p-2900 32 32 32 32 25 29.5 7 4.5 -0.1 5 25 -5 0.16 0
m2111-p-2950 37 37 37 37 31.5 36.5 5.5 5 -0.12 5 30 -5 0.19 0
m2111-p-3000 0 0 0 45 39.5 45 5.5 5.5 -0.14 0 25 0 0 0
m2111-p-3050 0 0 0 54.5 48.5 54.5 6 6 -0.16 0 15 0 0 0
m2111-p-3100 0 0 0 66 59.5 66 6.5 6.5 -0.19 0 5 0 0 0
m2111-p-3150 0 0 0 78.5 72 78.5 6.5 6.5 -0.22 0 10 0 0 0
m2111-p-3200 0 0 0 92.5 86 92.5 6.5 6.5 -0.24 0 5 0 0 0
m2111-p-3250 0 0 0 108.5 101.5 108.5 7 7 -0.27 0 5 0 0 0
m2111-p-3300 0 0 0 126 119 126 7 7 -0.31 0 0 0 0 0
m2111-p-3350 0 0 0 145 138.5 145 6.5 6.5 -0.34 0 10 0 0 0
m2111-p-3400 0 0 0 166 160 166 6 6 -0.37 0 10 0 0 0
m2111-p-3450 0 0 0 188.5 183 188.5 5.5 5.5 -0.41 0 5 0 0 0
m2111-p-3500 0 0 0 213 208 213 5 5 -0.44 0 0 0 0 0
m2111-p-3550 0 0 0 239 235 239 4 4 -0.47 0 0 0 0 0
m2111-p-3600 0 0 0 266.5 263.5 266.5 3 3 -0.51 0 0 0 0 0
m2111-p-3650 0 0 0 296 294 296 2 2 -0.54 0 0 0 0 0
m2111-p-3700 0 0 0 327 326 327 1 1 -0.57 0 0 0 0 0
m2111-p-3750 0 0 0 359.5 360 359.5 -0.5 -0.5 -0.6 0 0 0 0 0
m2111-p-3800 0 0 0 393.5 395 393.5 -1.5 -1.5 -0.63 0 0 0 0 0
m2111-p-3850 0 0 0 429 431.5 429 -2.5 -2.5 -0.66 0 0 0 0 0
m2111-p-3900 0 0 0 465.5 469.5 465.5 -4 -4 -0.69 0 0 0 0 0
m2112-c-2800 0 0 0 718.5 700 718.5 18.5 18.5 0.92 0 0 0 0 0
m2112-c-2850 0 0 0 675 656 675 19 19 0.9 0 0 0 0 0
m2112-c-2900 0 0 0 632 612.5 632 19.5 19.5 0.88 0 0 0 0 0
m2112-c-2950 0 0 0 591 570.5 591 20.5 20.5 0.86 0 0 0 0 0
m2112-c-3000 0 0 0 550.5 530 550.5 20.5 20.5 0.83 0 0 0 0 0
m2112-c-3050 0 0 0 512 491 512 21 21 0.81 0 0 0 0 0
m2112-c-3100 0 0 0 475 453.5 475 21.5 21.5 0.78 0 0 0 0 0
m2112-c-3150 0 0 0 439.5 417.5 439.5 22 22 0.75 0 0 0 0 0
m2112-c-3200 0 0 0 405.5 383.5 405.5 22 22 0.72 0 0 0 0 0
m2112-c-3250 0 0 0 373 351 373 22 22 0.69 0 0 0 0 0
m2112-c-3300 0 0 0 342.5 320.5 342.5 22 22 0.66 0 0 0 0 0
m2112-c-3350 0 0 0 313.5 291.5 313.5 22 22 0.63 0 0 0 0 0
m2112-c-3400 0 0 0 286 264.5 286 21.5 21.5 0.6 0 0 0 0 0
m2112-c-3450 0 0 0 260.5 239 260.5 21.5 21.5 0.56 0 0 0 0 0
m2112-c-3500 0 0 0 236.5 215.5 236.5 21 21 0.53 0 5 0 0 0
m2112-c-3550 0 0 0 214.5 194 214.5 20.5 20.5 0.5 0 10 0 0 0
m2112-c-3600 0 0 0 193.5 173.5 193.5 20 20 0.46 0 20 0 0 0
m2112-c-3650 0 0 0 174.5 155 174.5 19.5 19.5 0.43 0 5 0 0 0
m2112-c-3700 0 0 0 157 138.5 157 18.5 18.5 0.4 0 5 0 0 0
m2112-c-3750 0 0 0 140.5 123 140.5 17.5 17.5 0.37 0 5 0 0 0
m2112-c-3800 0 0 0 126 109 126 17 17 0.34 0 0 0 0 0
m2112-c-3850 115 115 115 115 96 112.5 19 16.5 0.32 5 10 5 0.58 0
m2112-p-2800 26 26 26 26 20 24 6 4 -0.08 5 10 0 0.13 0
m2112-p-2850 30 30 30 30 25.5 30 4.5 4.5 -0.1 5 20 0 0.15 0
m2112-p-2900 36 36 35 35 32.5 37 2.5 4.5 -0.12 10 25 0 0.36 0
m2112-p-2950 0 0 0 45.5 40 45.5 5.5 5.5 -0.14 0 20 0 0 0
m2112-p-3000 0 0 0 55 49.5 55 5.5 5.5 -0.16 0 15 0 0 0
m2112-p-3050 0 0 0 66 60 66 6 6 -0.19 0 10 0 0 0
m2112-p-3100 0 0 0 78.5 72 78.5 6.5 6.5 -0.21 0 10 0 0 0
m2112-p-3150 0 0 0 92.5 85.5 92.5 7 7 -0.24 0 5 0 0 0
m2112-p-3200 0 0 0 108 101 108 7 7 -0.27 0 5 0 0 0
m2112-p-3250 0 0 0 125 118 125 7 7 -0.3 0 0 0 0 0
m2112-p-3300 0 0 0 144 137 144 7 7 -0.33 0 0 0 0 0
m2112-p-3350 0 0 0 164.5 157.5 164.5 7 7 -0.36 0 0 0 0 0
m2112-p-3400 0 0 0 187 180 187 7 7 -0.4 0 5 0 0 0
m2112-p-3450 0 0 0 211 204.5 211 6.5 6.5 -0.43 0 0 0 0 0
m2112-p-3500 0 0 0 236.5 230.5 236.5 6 6 -0.46 0 5 0 0 0
m2112-p-3550 0 0 0 264 258 264 6 6 -0.49 0 0 0 0 0
m2112-p-3600 0 0 0 292.5 287.5 292.5 5 5 -0.53 0 0 0 0 0
m2112-p-3650 0 0 0 323 318.5 323 4.5 4.5 -0.56 0 0 0 0 0
m2112-p-3700 0 0 0 355 351.5 355 3.5 3.5 -0.59 0 0 0 0 0
m2112-p-3750 0 0 0 388.5 385.5 388.5 3 3 -0.62 0 0 0 0 0
m2112-p-3800 0 0 0 423 421 423 2 2 -0.65 0 0 0 0 0
m2112-p-3850 0 0 0 459.5 458 459.5 1.5 1.5 -0.68 0 0 0 0 0
                    130,531 425,064 1,262 14,046.35 1,947
                    130,531 425,064 1,262 14,046.35 1,947
隐含波动率参考值                            
合约系列 隐含波动率(%)                          
c2103 16.91                          
c2105 16.89                          
c2107 15.95                          
c2109 15.86                          
c2111 14.24                          
i2103 42.5                          
i2104 37.82                          
i2105 41.42                          
i2106 44.08                          
i2107 40.88                          
i2108 39.13                          
i2109 36.47                          
i2110 36.47                          
i2111 34.68                          
i2112 34.68                          
l2103 22.56                          
l2104 26.25                          
l2105 23.79                          
l2106 26.12                          
l2107 21.35                          
l2108 22.96                          
l2109 21.56                          
l2110 19.68                          
l2111 19.68                          
l2112 19.68                          
m2103 29.75                          
m2105 21.23                          
m2107 8.85                          
m2108 27.9                          
m2109 20.15                          
m2111 19.08                          
m2112 19.01                          
pg2103 34.06                          
pg2104 32.69                          
pg2105 31.65                          
pg2106 32.08                          
pg2107 31.16                          
pg2108 31.16                          
pg2109 28.68                          
pg2110 30.12                          
pg2111 28.08                          
pg2112 28.84                          
pp2103 22.73                          
pp2104 22.73                          
pp2105 23.31                          
pp2106 24.71                          
pp2107 21.54                          
pp2108 22.59                          
pp2109 12.88                          
pp2110 20.72                          
pp2111 21.47                          
v2103 23.6                          
v2104 23.27                          
v2105 22.41                          
v2106 22.69                          
v2107 20.8                          
v2108 20.5                          
v2109 21.01                          
v2110 18.93                          
v2112 19.22                          

 

（来源：大连商品交易所）

关键字： 豆粕期权

相关资讯

返回顶部