返回  登录   注册 
首页 | 搜索 | 电脑版

粮油饲料资讯门户

Tel:010-80697616

4月9日大连盘豆粕期权下午收盘行情

2021-04-09 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
m2107-c-2400 0 0 0 1,020 1,014 1,020 6 6 1 0 5 0 0 0
m2107-c-2450 0 0 0 970 964 970 6 6 1 0 5 0 0 0
m2107-c-2500 0 0 0 920 914 920 6 6 1 0 5 0 0 0
m2107-c-2550 0 0 0 870 864 870 6 6 1 0 15 0 0 0
m2107-c-2600 0 0 0 820 814 820 6 6 1 0 5 0 0 0
m2107-c-2650 0 0 0 770 764 770 6 6 1 0 5 0 0 0
m2107-c-2700 0 0 0 720 714 720 6 6 1 0 5 0 0 0
m2107-c-2750 0 0 0 670 664.5 670 5.5 5.5 1 0 15 0 0 0
m2107-c-2800 0 0 0 620 615.5 620 4.5 4.5 1 0 7 0 0 0
m2107-c-2850 0 0 0 570.5 567 570.5 3.5 3.5 0.99 0 11 0 0 0
m2107-c-2900 0 0 0 521.5 519.5 521.5 2 2 0.98 0 40 0 0 0
m2107-c-2950 0 0 0 473 473 473 0 0 0.97 0 39 0 0 0
m2107-c-3000 0 0 0 425.5 427.5 425.5 -2 -2 0.95 0 56 0 0 0
m2107-c-3050 0 0 0 379 384 379 -5 -5 0.92 0 99 0 0 0
m2107-c-3100 0 0 0 334.5 342 334.5 -7.5 -7.5 0.89 0 125 0 0 0
m2107-c-3150 0 0 0 292 302 292 -10 -10 0.85 0 132 0 0 0
m2107-c-3200 240.5 252 233.5 238 264.5 252 -26.5 -12.5 0.8 31 149 9 7.37 0
m2107-c-3250 207 207 207 207 229.5 214.5 -22.5 -15 0.74 10 164 10 2.07 0
m2107-c-3300 172 174.5 172 174.5 197.5 180.5 -23 -17 0.68 12 123 2 2.09 0
m2107-c-3350 142 145 129 129 168.5 149.5 -39.5 -19 0.61 36 124 11 4.95 0
m2107-c-3400 109.5 117 102.5 109.5 142 122 -32.5 -20 0.54 189 182 48 21.18 0
m2107-c-3450 84.5 93 77.5 89.5 119 98.5 -29.5 -20.5 0.47 206 206 45 17.9 0
m2107-c-3500 63.5 72.5 61 61 98.5 78 -37.5 -20.5 0.4 320 213 40 21.41 0
m2107-c-3550 50 57 49.5 55 80.5 61 -25.5 -19.5 0.34 134 241 71 7.13 0
m2107-c-3600 39.5 47 38 45.5 65.5 47 -20 -18.5 0.28 241 267 55 10.21 0
m2107-c-3650 32.5 37 31 33.5 52.5 35.5 -19 -17 0.23 452 409 160 15.86 0
m2107-c-3700 26.5 30 25 29 42 26.5 -13 -15.5 0.18 671 297 10 18.71 0
m2107-c-3750 20.5 24 20.5 23.5 33 19.5 -9.5 -13.5 0.14 17 203 3 0.38 0
m2107-c-3800 18.5 22 18 21.5 25.5 14 -4 -11.5 0.11 152 134 52 2.98 0
m2107-c-3850 15.5 17 15 15.5 20 10 -4.5 -10 0.08 163 88 28 2.62 0
m2107-c-3900 13 14 12 13 15 7 -2 -8 0.06 330 262 204 4.26 0
m2107-c-3950 11.5 12 10 12 11.5 4.5 0.5 -7 0.04 167 87 10 1.81 0
m2107-c-4000 10 10.5 9 9 8.5 3 0.5 -5.5 0.03 241 120 -67 2.37 0
m2107-c-4050 9 9 7 9 6.5 2 2.5 -4.5 0.02 322 273 -151 2.64 0
m2107-c-4100 4.5 7.5 4.5 7 4.5 1.5 2.5 -3 0.02 371 553 -167 2.34 0
m2107-p-2400 0 0 0 0.5 0.5 0.5 0 0 0 0 155 0 0 0
m2107-p-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 183 0 0 0
m2107-p-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 191 0 0 0
m2107-p-2550 1 1 1 1 0.5 0.5 0.5 0 0 1 142 1 0 0
m2107-p-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 89 0 0 0
m2107-p-2650 1 1 1 1 0.5 0.5 0.5 0 0 12 176 0 0.01 0
m2107-p-2700 1.5 1.5 1.5 1.5 0.5 0.5 1 0 0 20 111 20 0.03 0
m2107-p-2750 3 3 2 2 1.5 0.5 0.5 -1 -0.01 31 102 29 0.07 0
m2107-p-2800 3.5 3.5 2 2 2.5 0.5 -0.5 -2 -0.01 41 81 20 0.1 0
m2107-p-2850 3 3 2.5 3 4 1 -1 -3 -0.01 45 97 -5 0.13 0
m2107-p-2900 3.5 3.5 3 3 6.5 2 -3.5 -4.5 -0.02 70 132 0 0.24 0
m2107-p-2950 4.5 4.5 4 4 10 3.5 -6 -6.5 -0.03 50 183 -10 0.22 0
m2107-p-3000 6 6.5 5.5 6.5 14.5 6 -8 -8.5 -0.05 91 225 30 0.55 0
m2107-p-3050 8 8 7.5 7.5 20.5 10 -13 -10.5 -0.08 42 166 40 0.33 0
m2107-p-3100 11.5 11.5 10.5 10.5 28.5 15 -18 -13.5 -0.11 247 341 103 2.73 0
m2107-p-3150 16 17 15 15 38.5 22.5 -23.5 -16 -0.15 102 674 74 1.58 0
m2107-p-3200 25.5 26.5 21 21.5 51 32.5 -29.5 -18.5 -0.2 1,076 813 287 25.3 0
m2107-p-3250 36 37 30.5 32 66 45 -34 -21 -0.25 212 166 33 6.96 0
m2107-p-3300 47.5 53 43 44 84 60.5 -40 -23.5 -0.32 116 125 34 5.47 0
m2107-p-3350 64.5 71 60 71 104.5 79.5 -33.5 -25 -0.38 90 134 39 5.67 0
m2107-p-3400 91.5 93 81 84 128 102 -44 -26 -0.45 174 129 16 14.94 0
m2107-p-3450 118.5 119 107.5 116.5 154.5 128.5 -38 -26 -0.52 120 165 -1 13.67 0
m2107-p-3500 147.5 149 136.5 149 184 158 -35 -26 -0.59 40 168 37 5.72 0
m2107-p-3550 177 180.5 173 180.5 216.5 190.5 -36 -26 -0.66 33 86 0 5.79 0
m2107-p-3600 215.5 231 211 230 251 226.5 -21 -24.5 -0.72 28 61 25 6.11 0
m2107-p-3650 260.5 269 260.5 261 288 265 -27 -23 -0.77 16 35 0 4.19 0
m2107-p-3700 310.5 310.5 310.5 310.5 327.5 306 -17 -21.5 -0.82 1 37 0 0.31 0
m2107-p-3750 0 0 0 349 368.5 349 -19.5 -19.5 -0.86 0 23 0 0 0
m2107-p-3800 0 0 0 393.5 411 393.5 -17.5 -17.5 -0.89 0 20 0 0 0
m2107-p-3850 0 0 0 439.5 455 439.5 -15.5 -15.5 -0.92 0 0 0 0 0
m2107-p-3900 0 0 0 486.5 500.5 486.5 -14 -14 -0.94 0 0 0 0 0
m2107-p-3950 0 0 0 534.5 546.5 534.5 -12 -12 -0.96 0 0 0 0 0
m2107-p-4000 0 0 0 583 594 583 -11 -11 -0.97 0 1 0 0 0
m2107-p-4050 0 0 0 632 641.5 632 -9.5 -9.5 -0.98 0 0 0 0 0
m2107-p-4100 0 0 0 681 690 681 -9 -9 -0.85 0 0 0 0 0
m2108-c-2450 0 0 0 1,072 1,066 1,072 6 6 1 0 0 0 0 0
m2108-c-2500 0 0 0 1,023 1,016 1,023 7 7 0.99 0 0 0 0 0
m2108-c-2550 0 0 0 974 966 974 8 8 0.98 0 0 0 0 0
m2108-c-2600 0 0 0 925.5 917 925.5 8.5 8.5 0.98 0 0 0 0 0
m2108-c-2650 0 0 0 877.5 868 877.5 9.5 9.5 0.97 0 0 0 0 0
m2108-c-2700 0 0 0 830 819.5 830 10.5 10.5 0.96 0 0 0 0 0
m2108-c-2750 0 0 0 783.5 772 783.5 11.5 11.5 0.95 0 0 0 0 0
m2108-c-2800 0 0 0 737.5 725 737.5 12.5 12.5 0.93 0 5 0 0 0
m2108-c-2850 0 0 0 692.5 678.5 692.5 14 14 0.92 0 15 0 0 0
m2108-c-2900 0 0 0 648.5 633 648.5 15.5 15.5 0.9 0 5 0 0 0
m2108-c-2950 0 0 0 606 589 606 17 17 0.88 0 35 0 0 0
m2108-c-3000 0 0 0 564 546 564 18 18 0.86 0 30 0 0 0
m2108-c-3050 0 0 0 524 504 524 20 20 0.83 0 30 0 0 0
m2108-c-3100 0 0 0 485.5 464 485.5 21.5 21.5 0.81 0 30 0 0 0
m2108-c-3150 0 0 0 448 425.5 448 22.5 22.5 0.78 0 20 0 0 0
m2108-c-3200 0 0 0 412.5 388.5 412.5 24 24 0.75 0 36 0 0 0
m2108-c-3250 0 0 0 378.5 353.5 378.5 25 25 0.72 0 44 0 0 0
m2108-c-3300 0 0 0 346.5 320.5 346.5 26 26 0.68 0 32 0 0 0
m2108-c-3350 0 0 0 316 289.5 316 26.5 26.5 0.65 0 30 0 0 0
m2108-c-3400 0 0 0 287.5 260 287.5 27.5 27.5 0.62 0 25 0 0 0
m2108-c-3450 0 0 0 261 233 261 28 28 0.58 0 30 0 0 0
m2108-c-3500 0 0 0 236 208 236 28 28 0.55 0 40 0 0 0
m2108-c-3550 0 0 0 212.5 185 212.5 27.5 27.5 0.51 0 45 0 0 0
m2108-c-3600 0 0 0 191 163.5 191 27.5 27.5 0.48 0 60 0 0 0
m2108-c-3650 0 0 0 171.5 144.5 171.5 27 27 0.44 0 45 0 0 0
m2108-c-3700 0 0 0 153 126.5 153 26.5 26.5 0.41 0 80 0 0 0
m2108-c-3750 0 0 0 136.5 111 136.5 25.5 25.5 0.38 0 70 0 0 0
m2108-c-3800 0 0 0 121.5 96.5 121.5 25 25 0.35 0 75 0 0 0
m2108-c-3850 0 0 0 107.5 84 107.5 23.5 23.5 0.32 0 60 0 0 0
m2108-c-3900 0 0 0 95 72.5 95 22.5 22.5 0.29 0 60 0 0 0
m2108-c-3950 0 0 0 84 62.5 84 21.5 21.5 0.26 0 45 0 0 0
m2108-c-4000 0 0 0 73.5 54 73.5 19.5 19.5 0.24 0 45 0 0 0
m2108-c-4050 0 0 0 64.5 46 64.5 18.5 18.5 0.21 0 45 0 0 0
m2108-c-4100 0 0 0 56.5 39 56.5 17.5 17.5 0.19 0 55 0 0 0
m2108-c-4150 0 0 0 49.5 33.5 49.5 16 16 0.17 0 155 0 0 0
m2108-p-2450 0 0 0 2 0.5 2 1.5 1.5 -0.01 0 330 0 0 0
m2108-p-2500 3.5 3.5 3 3 1 2.5 2 1.5 -0.01 40 305 0 0.13 0
m2108-p-2550 4 4 3.5 3.5 1.5 4 2 2.5 -0.02 21 250 0 0.07 0
m2108-p-2600 0 0 0 5.5 2.5 5.5 3 3 -0.02 0 215 0 0 0
m2108-p-2650 0 0 0 7.5 4 7.5 3.5 3.5 -0.03 0 200 0 0 0
m2108-p-2700 0 0 0 10 5.5 10 4.5 4.5 -0.04 0 145 0 0 0
m2108-p-2750 0 0 0 13.5 7.5 13.5 6 6 -0.05 0 80 0 0 0
m2108-p-2800 0 0 0 17.5 10.5 17.5 7 7 -0.07 0 70 0 0 0
m2108-p-2850 0 0 0 22.5 14 22.5 8.5 8.5 -0.08 0 61 0 0 0
m2108-p-2900 0 0 0 28.5 19 28.5 9.5 9.5 -0.1 0 45 0 0 0
m2108-p-2950 0 0 0 35.5 24.5 35.5 11 11 -0.12 0 40 0 0 0
m2108-p-3000 0 0 0 43.5 31.5 43.5 12 12 -0.14 0 35 0 0 0
m2108-p-3050 0 0 0 53.5 39.5 53.5 14 14 -0.16 0 50 0 0 0
m2108-p-3100 0 0 0 64.5 49 64.5 15.5 15.5 -0.19 0 40 0 0 0
m2108-p-3150 0 0 0 77.5 60.5 77.5 17 17 -0.22 0 55 0 0 0
m2108-p-3200 0 0 0 91.5 73.5 91.5 18 18 -0.25 0 55 0 0 0
m2108-p-3250 0 0 0 107.5 88.5 107.5 19 19 -0.28 0 50 0 0 0
m2108-p-3300 0 0 0 125.5 105 125.5 20.5 20.5 -0.31 0 55 0 0 0
m2108-p-3350 0 0 0 145 124 145 21 21 -0.35 0 65 0 0 0
m2108-p-3400 0 0 0 166 144.5 166 21.5 21.5 -0.38 0 55 0 0 0
m2108-p-3450 0 0 0 189 167.5 189 21.5 21.5 -0.42 0 20 0 0 0
m2108-p-3500 0 0 0 214 192 214 22 22 -0.45 0 35 0 0 0
m2108-p-3550 0 0 0 240.5 219 240.5 21.5 21.5 -0.49 0 25 0 0 0
m2108-p-3600 0 0 0 269 247.5 269 21.5 21.5 -0.52 0 15 0 0 0
m2108-p-3650 0 0 0 299 278 299 21 21 -0.55 0 10 0 0 0
m2108-p-3700 0 0 0 330.5 310 330.5 20.5 20.5 -0.59 0 5 0 0 0
m2108-p-3750 0 0 0 364 344.5 364 19.5 19.5 -0.62 0 0 0 0 0
m2108-p-3800 0 0 0 398.5 380 398.5 18.5 18.5 -0.65 0 5 0 0 0
m2108-p-3850 0 0 0 434.5 417 434.5 17.5 17.5 -0.68 0 5 0 0 0
m2108-p-3900 0 0 0 472 455.5 472 16.5 16.5 -0.71 0 5 0 0 0
m2108-p-3950 0 0 0 510.5 495.5 510.5 15 15 -0.73 0 5 0 0 0
m2108-p-4000 0 0 0 550.5 536.5 550.5 14 14 -0.76 0 0 0 0 0
m2108-p-4050 0 0 0 591 578.5 591 12.5 12.5 -0.78 0 0 0 0 0
m2108-p-4100 0 0 0 633 622 633 11 11 -0.8 0 0 0 0 0
m2108-p-4150 0 0 0 675.5 666 675.5 9.5 9.5 -0.83 0 0 0 0 0
m2109-c-2500 0 0 0 1,021 1,017 1,021 4 4 1 0 13 0 0 0
m2109-c-2550 0 0 0 971 967 971 4 4 1 0 20 0 0 0
m2109-c-2600 0 0 0 921 917 921 4 4 1 0 12 0 0 0
m2109-c-2650 0 0 0 871 867 871 4 4 1 0 10 0 0 0
m2109-c-2700 0 0 0 821 817 821 4 4 1 0 52 0 0 0
m2109-c-2750 0 0 0 771 767 771 4 4 1 0 1,194 0 0 0
m2109-c-2800 0 0 0 721.5 717.5 721.5 4 4 0.99 0 25 0 0 0
m2109-c-2850 0 0 0 672.5 668.5 672.5 4 4 0.98 0 18 0 0 0
m2109-c-2900 620 620 620 620 620.5 624.5 -0.5 4 0.97 1 26 1 0.62 0
m2109-c-2950 0 0 0 577 573 577 4 4 0.95 0 43 0 0 0
m2109-c-3000 534.5 534.5 520 523 526.5 530.5 -3.5 4 0.93 9 116 0 4.71 0
m2109-c-3050 0 0 0 485 481 485 4 4 0.91 0 193 0 0 0
m2109-c-3100 468.5 468.5 451 451 437.5 441 13.5 3.5 0.89 22 330 8 9.96 0
m2109-c-3150 401 408 390.5 390.5 395 398.5 -4.5 3.5 0.86 35 333 15 14.15 0
m2109-c-3200 0 0 0 358 354.5 358 3.5 3.5 0.82 0 392 0 0 0
m2109-c-3250 313 328.5 302.5 313 316 319.5 -3 3.5 0.78 58 2,565 7 18.23 0
m2109-c-3300 260 290 255 276.5 280 283 -3.5 3 0.74 266 3,648 -57 73.48 0
m2109-c-3350 228 255.5 227 240.5 246.5 249.5 -6 3 0.69 1,727 7,537 -546 424.04 0
m2109-c-3400 196.5 222.5 195.5 206 215 218 -9 3 0.64 1,418 13,187 -123 299.25 0
m2109-c-3450 172.5 193.5 167.5 181 186.5 189 -5.5 2.5 0.59 3,116 12,453 1 559.96 0
m2109-c-3500 148 166 144 152.5 160.5 163 -8 2.5 0.54 3,652 23,246 310 574.73 0
m2109-c-3550 115.5 144 115.5 134 137 139.5 -3 2.5 0.49 3,069 8,401 706 416.56 0
m2109-c-3600 112 126 109 117.5 116 118.5 1.5 2.5 0.44 3,274 11,052 585 389.15 0
m2109-c-3650 96.5 110 96 104 98 99.5 6 1.5 0.39 2,043 4,583 344 209.3 0
m2109-c-3700 91 99 86 91 81.5 83.5 9.5 2 0.34 4,994 15,365 895 462.11 0
m2109-c-3750 76 86.5 75.5 81.5 67.5 69 14 1.5 0.3 2,378 4,196 512 195.14 0
m2109-c-3800 67.5 76 66.5 71.5 55.5 57 16 1.5 0.26 2,162 9,795 241 155.21 0
m2109-c-3850 59 66.5 59 63 45.5 46.5 17.5 1 0.22 526 3,050 113 33.01 0
m2109-c-3900 53 58 52 56 37 38 19 1 0.19 573 3,698 7 31.09 0
m2109-c-3950 48 52.5 46 50 29.5 30.5 20.5 1 0.16 209 1,141 106 10.37 0
m2109-c-4000 44.5 46.5 41 43.5 23.5 24.5 20 1 0.13 2,305 6,001 1,031 101.01 0
m2109-c-4050 39 42 37 40 18.5 19.5 21.5 1 0.11 497 2,642 289 19.86 0
m2109-c-4100 34.5 37.5 33 36 14.5 15 21.5 0.5 0.09 149 1,376 45 5.3 0
m2109-c-4150 32 34 29 31.5 11.5 12 20 0.5 0.07 2,565 11,178 350 81.7 0
m2109-p-2500 2.5 3 2.5 2.5 0.5 0.5 2 0 0 97 1,165 96 0.24 0
m2109-p-2550 3 3 3 3 0.5 0.5 2.5 0 0 86 851 20 0.26 0
m2109-p-2600 3.5 3.5 3 3 0.5 0.5 2.5 0 0 18 270 18 0.06 0
m2109-p-2650 3.5 3.5 3.5 3.5 0.5 0.5 3 0 0 10 157 10 0.04 0
m2109-p-2700 4.5 4.5 4 4 0.5 0.5 3.5 0 0 83 491 49 0.33 0
m2109-p-2750 5.5 5.5 5 5 1 1 4 0 -0.01 140 535 -49 0.71 0
m2109-p-2800 6.5 7 6 6 2 2 4 0 -0.01 118 1,428 30 0.75 0
m2109-p-2850 8 8 7 7 3.5 3.5 3.5 0 -0.02 30 658 -11 0.23 0
m2109-p-2900 9 9 8 8 5 5 3 0 -0.03 119 757 -20 1 0
m2109-p-2950 10.5 10.5 9.5 10 7.5 7.5 2.5 0 -0.05 156 789 -2 1.59 0
m2109-p-3000 13.5 14 12 12.5 11 11 1.5 0 -0.06 814 5,917 378 10.63 0
m2109-p-3050 16 16.5 14.5 14.5 16 15.5 -1.5 -0.5 -0.08 411 2,174 205 6.28 0
m2109-p-3100 19.5 22 18 18.5 22 21.5 -3.5 -0.5 -0.11 467 4,599 57 9.29 0
m2109-p-3150 26 27.5 22.5 23 29.5 29 -6.5 -0.5 -0.14 1,061 6,036 74 25.95 0
m2109-p-3200 33 34.5 29.5 30.5 39 38.5 -8.5 -0.5 -0.18 1,330 7,741 386 42.36 0
m2109-p-3250 42 43 37.5 38.5 50 49.5 -11.5 -0.5 -0.21 488 5,499 60 19.6 0
m2109-p-3300 51.5 56.5 48 50 64 63 -14 -1 -0.26 3,621 8,199 691 190.96 0
m2109-p-3350 72 72 60.5 63 80 79 -17 -1 -0.3 3,184 14,952 -93 208.24 0
m2109-p-3400 85 91 78 80.5 98.5 97.5 -18 -1 -0.35 3,560 21,268 278 299.38 0
m2109-p-3450 111.5 115.5 98.5 103 120 118.5 -17 -1.5 -0.4 3,699 17,594 882 395.99 0
m2109-p-3500 134.5 140.5 122 127 143.5 142 -16.5 -1.5 -0.45 5,063 48,801 100 659.26 0
m2109-p-3550 168 171.5 149.5 157.5 170 168.5 -12.5 -1.5 -0.51 2,590 7,184 50 416.17 0
m2109-p-3600 200 204.5 179 186 199 197 -13 -2 -0.56 891 9,436 12 168.38 0
m2109-p-3650 237.5 241.5 216 221.5 230.5 228 -9 -2.5 -0.61 238 1,177 -40 54.42 0
m2109-p-3700 271 271 251.5 259 264 261.5 -5 -2.5 -0.65 89 2,361 -9 22.99 0
m2109-p-3750 309.5 314.5 290.5 310 300 297.5 10 -2.5 -0.7 237 930 27 72.3 0
m2109-p-3800 338 360 338 350.5 337.5 335 13 -2.5 -0.74 40 1,170 -12 13.87 0
m2109-p-3850 0 0 0 374.5 377.5 374.5 -3 -3 -0.78 0 464 0 0 0
m2109-p-3900 434.5 442.5 434.5 442.5 418.5 415.5 24 -3 -0.81 2 862 2 0.88 0
m2109-p-3950 486.5 487.5 462 469.5 461 458 8.5 -3 -0.84 13 381 13 6.14 0
m2109-p-4000 530.5 532.5 503.5 532.5 505 502 27.5 -3 -0.87 11 702 11 5.65 0
m2109-p-4050 567 576 550 560 550 546.5 10 -3.5 -0.89 39 228 5 21.95 0
m2109-p-4100 620.5 626.5 594.5 608 596 592.5 12 -3.5 -0.91 32 172 32 19.45 0
m2109-p-4150 648.5 648.5 641 641 642.5 639 -1.5 -3.5 -0.93 3 174 3 1.93 0
m2111-c-2750 0 0 0 780 774.5 780 5.5 5.5 0.97 0 0 0 0 0
m2111-c-2800 0 0 0 732 726.5 732 5.5 5.5 0.96 0 0 0 0 0
m2111-c-2850 0 0 0 685 679 685 6 6 0.95 0 0 0 0 0
m2111-c-2900 0 0 0 639 632 639 7 7 0.93 0 0 0 0 0
m2111-c-2950 0 0 0 594 586.5 594 7.5 7.5 0.91 0 0 0 0 0
m2111-c-3000 0 0 0 550.5 542 550.5 8.5 8.5 0.89 0 5 0 0 0
m2111-c-3050 0 0 0 508 499 508 9 9 0.87 0 0 0 0 0
m2111-c-3100 0 0 0 467 457.5 467 9.5 9.5 0.84 0 5 0 0 0
m2111-c-3150 0 0 0 427.5 417.5 427.5 10 10 0.81 0 0 0 0 0
m2111-c-3200 0 0 0 390 379.5 390 10.5 10.5 0.78 0 6 0 0 0
m2111-c-3250 0 0 0 354.5 343 354.5 11.5 11.5 0.74 0 0 0 0 0
m2111-c-3300 0 0 0 320.5 309 320.5 11.5 11.5 0.71 0 0 0 0 0
m2111-c-3350 0 0 0 288.5 276.5 288.5 12 12 0.67 0 5 0 0 0
m2111-c-3400 0 0 0 259 246.5 259 12.5 12.5 0.63 0 0 0 0 0
m2111-c-3450 0 0 0 231 219 231 12 12 0.59 0 1 0 0 0
m2111-c-3500 0 0 0 205.5 193 205.5 12.5 12.5 0.55 0 22 0 0 0
m2111-c-3550 0 0 0 182 169.5 182 12.5 12.5 0.51 0 40 0 0 0
m2111-c-3600 0 0 0 160.5 148.5 160.5 12 12 0.47 0 20 0 0 0
m2111-c-3650 128.5 128.5 128.5 128.5 129 141 -0.5 12 0.43 5 60 -5 0.64 0
m2111-c-3700 0 0 0 123 111.5 123 11.5 11.5 0.39 0 40 0 0 0
m2111-c-3750 102 102 102 102 96 107 6 11 0.35 5 40 -5 0.51 0
m2111-c-3800 0 0 0 93 82.5 93 10.5 10.5 0.32 0 77 0 0 0
m2111-c-3850 0 0 0 80 70.5 80 9.5 9.5 0.28 0 41 0 0 0
m2111-c-3900 0 0 0 69 60 69 9 9 0.25 0 80 0 0 0
m2111-c-3950 0 0 0 59 50.5 59 8.5 8.5 0.22 0 50 0 0 0
m2111-c-4000 0 0 0 50.5 42.5 50.5 8 8 0.2 0 95 0 0 0
m2111-c-4050 0 0 0 42.5 35.5 42.5 7 7 0.17 0 120 0 0 0
m2111-p-2750 9 9 9 9 4.5 6 4.5 1.5 -0.03 5 90 -5 0.05 0
m2111-p-2800 0 0 0 8 6 8 2 2 -0.04 0 41 0 0 0
m2111-p-2850 12.5 12.5 12.5 12.5 9 11.5 3.5 2.5 -0.05 5 51 0 0.06 0
m2111-p-2900 0 0 0 15 12 15 3 3 -0.07 0 25 0 0 0
m2111-p-2950 0 0 0 20 16.5 20 3.5 3.5 -0.08 0 55 0 0 0
m2111-p-3000 0 0 0 26 22 26 4 4 -0.11 0 25 0 0 0
m2111-p-3050 0 0 0 33.5 28.5 33.5 5 5 -0.13 0 40 0 0 0
m2111-p-3100 0 0 0 42.5 37 42.5 5.5 5.5 -0.16 0 40 0 0 0
m2111-p-3150 0 0 0 53 46.5 53 6.5 6.5 -0.19 0 25 0 0 0
m2111-p-3200 0 0 0 65 58 65 7 7 -0.22 0 45 0 0 0
m2111-p-3250 0 0 0 79 71.5 79 7.5 7.5 -0.25 0 40 0 0 0
m2111-p-3300 0 0 0 95 87 95 8 8 -0.29 0 30 0 0 0
m2111-p-3350 0 0 0 112.5 104.5 112.5 8 8 -0.33 0 35 0 0 0
m2111-p-3400 0 0 0 132.5 124.5 132.5 8 8 -0.37 0 15 0 0 0
m2111-p-3450 0 0 0 154.5 146 154.5 8.5 8.5 -0.41 0 20 0 0 0
m2111-p-3500 0 0 0 178.5 170.5 178.5 8 8 -0.45 0 10 0 0 0
m2111-p-3550 0 0 0 205 196.5 205 8.5 8.5 -0.49 0 10 0 0 0
m2111-p-3600 0 0 0 233 225 233 8 8 -0.53 0 5 0 0 0
m2111-p-3650 0 0 0 263 255.5 263 7.5 7.5 -0.57 0 0 0 0 0
m2111-p-3700 0 0 0 295 287.5 295 7.5 7.5 -0.61 0 0 0 0 0
m2111-p-3750 0 0 0 329 322 329 7 7 -0.64 0 0 0 0 0
m2111-p-3800 0 0 0 364.5 358 364.5 6.5 6.5 -0.68 0 0 0 0 0
m2111-p-3850 0 0 0 401.5 395.5 401.5 6 6 -0.71 0 0 0 0 0
m2111-p-3900 0 0 0 440 434.5 440 5.5 5.5 -0.74 0 0 0 0 0
m2111-p-3950 0 0 0 479.5 475 479.5 4.5 4.5 -0.77 0 0 0 0 0
m2111-p-4000 0 0 0 520.5 517 520.5 3.5 3.5 -0.8 0 0 0 0 0
m2111-p-4050 0 0 0 563 560 563 3 3 -0.82 0 0 0 0 0
m2112-c-2800 0 0 0 709.5 708 709.5 1.5 1.5 0.95 0 0 0 0 0
m2112-c-2850 0 0 0 664 661.5 664 2.5 2.5 0.93 0 0 0 0 0
m2112-c-2900 0 0 0 619 615.5 619 3.5 3.5 0.91 0 0 0 0 0
m2112-c-2950 0 0 0 575.5 571 575.5 4.5 4.5 0.89 0 0 0 0 0
m2112-c-3000 0 0 0 533 528 533 5 5 0.87 0 0 0 0 0
m2112-c-3050 0 0 0 492 486 492 6 6 0.84 0 0 0 0 0
m2112-c-3100 0 0 0 452.5 446 452.5 6.5 6.5 0.81 0 0 0 0 0
m2112-c-3150 0 0 0 415 407.5 415 7.5 7.5 0.78 0 0 0 0 0
m2112-c-3200 0 0 0 379 370.5 379 8.5 8.5 0.75 0 0 0 0 0
m2112-c-3250 0 0 0 344.5 335.5 344.5 9 9 0.72 0 0 0 0 0
m2112-c-3300 0 0 0 312.5 303 312.5 9.5 9.5 0.68 0 0 0 0 0
m2112-c-3350 0 0 0 282 272 282 10 10 0.64 0 0 0 0 0
m2112-c-3400 0 0 0 253.5 243 253.5 10.5 10.5 0.6 0 0 0 0 0
m2112-c-3450 0 0 0 227.5 216.5 227.5 11 11 0.57 0 5 0 0 0
m2112-c-3500 0 0 0 203 192 203 11 11 0.53 0 10 0 0 0
m2112-c-3550 0 0 0 180.5 169.5 180.5 11 11 0.49 0 15 0 0 0
m2112-c-3600 0 0 0 160 149 160 11 11 0.45 0 25 0 0 0
m2112-c-3650 0 0 0 141 130.5 141 10.5 10.5 0.41 0 20 0 0 0
m2112-c-3700 0 0 0 124 113.5 124 10.5 10.5 0.38 0 25 0 0 0
m2112-c-3750 0 0 0 109 98.5 109 10.5 10.5 0.34 0 35 0 0 0
m2112-c-3800 0 0 0 95 85 95 10 10 0.31 0 50 0 0 0
m2112-c-3850 85.5 85.5 85.5 85.5 73 82.5 12.5 9.5 0.28 15 50 0 1.28 0
m2112-c-3900 76.5 77 76.5 77 62.5 71.5 14.5 9 0.25 10 30 0 0.77 0
m2112-c-3950 69 69 69 69 53.5 62 15.5 8.5 0.22 5 75 5 0.35 0
m2112-c-4000 62.5 62.5 62.5 62.5 45.5 53 17 7.5 0.2 5 50 5 0.31 0
m2112-p-2800 0 0 0 12.5 9 12.5 3.5 3.5 -0.05 0 40 0 0 0
m2112-p-2850 0 0 0 16.5 12.5 16.5 4 4 -0.07 0 30 0 0 0
m2112-p-2900 0 0 0 21.5 17 21.5 4.5 4.5 -0.09 0 30 0 0 0
m2112-p-2950 0 0 0 27.5 22.5 27.5 5 5 -0.11 0 15 0 0 0
m2112-p-3000 29 29 29 29 29 35 0 6 -0.13 5 25 5 0.15 0
m2112-p-3050 35.5 35.5 35.5 35.5 37 44 -1.5 7 -0.15 5 35 5 0.18 0
m2112-p-3100 44 44 44 44 46.5 54 -2.5 7.5 -0.18 5 30 5 0.22 0
m2112-p-3150 0 0 0 66 57.5 66 8.5 8.5 -0.21 0 50 0 0 0
m2112-p-3200 0 0 0 80 70.5 80 9.5 9.5 -0.24 0 20 0 0 0
m2112-p-3250 0 0 0 95.5 85.5 95.5 10 10 -0.28 0 30 0 0 0
m2112-p-3300 0 0 0 112.5 102 112.5 10.5 10.5 -0.31 0 15 0 0 0
m2112-p-3350 0 0 0 132 121 132 11 11 -0.35 0 10 0 0 0
m2112-p-3400 0 0 0 153.5 142 153.5 11.5 11.5 -0.39 0 10 0 0 0
m2112-p-3450 0 0 0 176.5 165 176.5 11.5 11.5 -0.43 0 0 0 0 0
m2112-p-3500 0 0 0 202 190 202 12 12 -0.47 0 5 0 0 0
m2112-p-3550 0 0 0 229 217 229 12 12 -0.51 0 5 0 0 0
m2112-p-3600 0 0 0 258.5 246.5 258.5 12 12 -0.54 0 5 0 0 0
m2112-p-3650 0 0 0 289 277.5 289 11.5 11.5 -0.58 0 0 0 0 0
m2112-p-3700 0 0 0 322 310.5 322 11.5 11.5 -0.62 0 0 0 0 0
m2112-p-3750 0 0 0 356 345 356 11 11 -0.65 0 0 0 0 0
m2112-p-3800 0 0 0 392 381 392 11 11 -0.68 0 0 0 0 0
m2112-p-3850 0 0 0 429.5 419 429.5 10.5 10.5 -0.71 0 0 0 0 0
m2112-p-3900 0 0 0 468 458.5 468 9.5 9.5 -0.74 0 0 0 0 0
m2112-p-3950 0 0 0 508 499 508 9 9 -0.77 0 0 0 0 0
m2112-p-4000 0 0 0 549 540.5 549 8.5 8.5 -0.8 0 0 0 0 0
m2201-c-2850 0 0 0 646.5 640.5 646.5 6 6 0.92 0 1 0 0 0
m2201-c-2900 0 0 0 602.5 595 602.5 7.5 7.5 0.9 0 1 0 0 0
m2201-c-2950 0 0 0 560 551 560 9 9 0.87 0 1 0 0 0
m2201-c-3000 0 0 0 518.5 508.5 518.5 10 10 0.85 0 1 0 0 0
m2201-c-3050 0 0 0 478.5 467.5 478.5 11 11 0.82 0 0 0 0 0
m2201-c-3100 0 0 0 440 428 440 12 12 0.8 0 0 0 0 0
m2201-c-3150 0 0 0 403.5 390 403.5 13.5 13.5 0.76 0 2 0 0 0
m2201-c-3200 0 0 0 368.5 354 368.5 14.5 14.5 0.73 0 0 0 0 0
m2201-c-3250 0 0 0 335.5 320 335.5 15.5 15.5 0.7 0 1 0 0 0
m2201-c-3300 0 0 0 304.5 288 304.5 16.5 16.5 0.66 0 8 0 0 0
m2201-c-3350 0 0 0 275.5 258 275.5 17.5 17.5 0.62 0 17 0 0 0
m2201-c-3400 0 0 0 248 230.5 248 17.5 17.5 0.59 0 64 0 0 0
m2201-c-3450 0 0 0 222.5 204.5 222.5 18 18 0.55 0 46 0 0 0
m2201-c-3500 191 191 191 191 181 199 10 18 0.51 1 280 0 0.19 0
m2201-c-3550 0 0 0 177.5 159.5 177.5 18 18 0.47 0 52 0 0 0
m2201-c-3600 0 0 0 157.5 139.5 157.5 18 18 0.44 0 51 0 0 0
m2201-c-3650 0 0 0 139.5 122 139.5 17.5 17.5 0.4 0 45 0 0 0
m2201-c-3700 0 0 0 123 106 123 17 17 0.37 0 56 0 0 0
m2201-c-3750 111 111 111 111 92 108 19 16 0.34 10 70 -5 1.11 0
m2201-c-3800 0 0 0 95 79 95 16 16 0.3 0 20 0 0 0
m2201-c-3850 0 0 0 83 68 83 15 15 0.27 0 45 0 0 0
m2201-c-3900 0 0 0 72 58 72 14 14 0.25 0 84 0 0 0
m2201-p-2850 20 20 20 20 14 20.5 6 6.5 -0.08 10 79 10 0.2 0
m2201-p-2900 0 0 0 26.5 19 26.5 7.5 7.5 -0.1 0 60 0 0 0
m2201-p-2950 0 0 0 33.5 24.5 33.5 9 9 -0.12 0 25 0 0 0
m2201-p-3000 0 0 0 42 32 42 10 10 -0.14 0 45 0 0 0
m2201-p-3050 0 0 0 51.5 40.5 51.5 11 11 -0.17 0 68 0 0 0
m2201-p-3100 0 0 0 63 50.5 63 12.5 12.5 -0.2 0 36 0 0 0
m2201-p-3150 0 0 0 76 62.5 76 13.5 13.5 -0.23 0 15 0 0 0
m2201-p-3200 0 0 0 91 76 91 15 15 -0.26 0 12 0 0 0
m2201-p-3250 0 0 0 107.5 92 107.5 15.5 15.5 -0.3 0 20 0 0 0
m2201-p-3300 0 0 0 126 109.5 126 16.5 16.5 -0.33 0 11 0 0 0
m2201-p-3350 0 0 0 146.5 129 146.5 17.5 17.5 -0.37 0 6 0 0 0
m2201-p-3400 0 0 0 168.5 151 168.5 17.5 17.5 -0.41 0 5 0 0 0
m2201-p-3450 0 0 0 193 175 193 18 18 -0.44 0 5 0 0 0
m2201-p-3500 0 0 0 219 201 219 18 18 -0.48 0 9 0 0 0
m2201-p-3550 0 0 0 247 229 247 18 18 -0.52 0 5 0 0 0
m2201-p-3600 0 0 0 276.5 259 276.5 17.5 17.5 -0.56 0 5 0 0 0
m2201-p-3650 0 0 0 308 290.5 308 17.5 17.5 -0.59 0 5 0 0 0
m2201-p-3700 0 0 0 341.5 324.5 341.5 17 17 -0.62 0 5 0 0 0
m2201-p-3750 0 0 0 376 360 376 16 16 -0.66 0 5 0 0 0
m2201-p-3800 0 0 0 412.5 397 412.5 15.5 15.5 -0.69 0 5 0 0 0
m2201-p-3850 0 0 0 450 435 450 15 15 -0.72 0 5 0 0 0
m2201-p-3900 0 0 0 489 475 489 14 14 -0.75 0 0 0 0 0
m2203-c-2800 0 0 0 569 572.5 569 -3.5 -3.5 0.87 0 0 0 0 0
m2203-c-2850 0 0 0 527.5 531.5 527.5 -4 -4 0.85 0 0 0 0 0
m2203-c-2900 0 0 0 488 492 488 -4 -4 0.82 0 0 0 0 0
m2203-c-2950 0 0 0 450 454 450 -4 -4 0.79 0 0 0 0 0
m2203-c-3000 0 0 0 413.5 418 413.5 -4.5 -4.5 0.76 0 0 0 0 0
m2203-c-3050 0 0 0 379 383 379 -4 -4 0.73 0 0 0 0 0
m2203-c-3100 0 0 0 346 350.5 346 -4.5 -4.5 0.7 0 0 0 0 0
m2203-c-3150 0 0 0 315 319.5 315 -4.5 -4.5 0.66 0 0 0 0 0
m2203-c-3200 0 0 0 286 290 286 -4 -4 0.63 0 0 0 0 0
m2203-c-3250 0 0 0 258.5 263 258.5 -4.5 -4.5 0.59 0 0 0 0 0
m2203-c-3300 0 0 0 233 237.5 233 -4.5 -4.5 0.55 0 0 0 0 0
m2203-c-3350 0 0 0 209.5 213.5 209.5 -4 -4 0.52 0 0 0 0 0
m2203-c-3400 0 0 0 187.5 191.5 187.5 -4 -4 0.48 0 0 0 0 0
m2203-c-3450 0 0 0 167.5 171.5 167.5 -4 -4 0.45 0 0 0 0 0
m2203-c-3500 0 0 0 149 153 149 -4 -4 0.41 0 0 0 0 0
m2203-c-3550 0 0 0 132.5 136 132.5 -3.5 -3.5 0.38 0 5 0 0 0
m2203-c-3600 0 0 0 117 120.5 117 -3.5 -3.5 0.35 0 5 0 0 0
m2203-c-3650 0 0 0 103.5 106.5 103.5 -3 -3 0.32 0 0 0 0 0
m2203-c-3700 0 0 0 91 94 91 -3 -3 0.29 0 0 0 0 0
m2203-p-2800 38.5 38.5 36 36 36.5 35.5 -0.5 -1 -0.12 10 15 10 0.37 0
m2203-p-2850 45 45 43.5 43.5 45 44 -1.5 -1 -0.15 15 15 15 0.67 0
m2203-p-2900 52 52 52 52 55 54 -3 -1 -0.17 5 5 5 0.26 0
m2203-p-2950 62.5 62.5 62.5 62.5 66.5 65.5 -4 -1 -0.2 5 5 5 0.31 0
m2203-p-3000 0 0 0 78.5 80 78.5 -1.5 -1.5 -0.23 0 0 0 0 0
m2203-p-3050 0 0 0 93.5 95 93.5 -1.5 -1.5 -0.26 0 0 0 0 0
m2203-p-3100 0 0 0 110.5 111.5 110.5 -1 -1 -0.29 0 0 0 0 0
m2203-p-3150 0 0 0 129 130 129 -1 -1 -0.33 0 0 0 0 0
m2203-p-3200 0 0 0 149 150.5 149 -1.5 -1.5 -0.36 0 0 0 0 0
m2203-p-3250 0 0 0 171.5 172.5 171.5 -1 -1 -0.4 0 0 0 0 0
m2203-p-3300 0 0 0 195.5 196.5 195.5 -1 -1 -0.44 0 0 0 0 0
m2203-p-3350 0 0 0 221.5 222.5 221.5 -1 -1 -0.47 0 0 0 0 0
m2203-p-3400 0 0 0 249 250 249 -1 -1 -0.51 0 0 0 0 0
m2203-p-3450 0 0 0 278.5 279.5 278.5 -1 -1 -0.54 0 0 0 0 0
m2203-p-3500 0 0 0 309.5 310.5 309.5 -1 -1 -0.58 0 0 0 0 0
m2203-p-3550 0 0 0 342.5 343 342.5 -0.5 -0.5 -0.61 0 0 0 0 0
m2203-p-3600 0 0 0 376.5 377 376.5 -0.5 -0.5 -0.64 0 0 0 0 0
m2203-p-3650 0 0 0 412.5 412.5 412.5 0 0 -0.67 0 0 0 0 0
m2203-p-3700 0 0 0 449.5 449.5 449.5 0 0 -0.7 0 0 0 0 0
                    70,698 339,646 9,288 7,022.39 0
                    70,698 339,646 9,288 7,022.39 0
隐含波动率参考值                            
合约系列 隐含波动率(%)                          
c2107 16.2                          
c2109 14.43                          
c2111 14.41                          
c2201 14.14                          
c2203 13.66                          
i2106 31.7                          
i2107 35.63                          
i2108 38.98                          
i2109 38.12                          
i2110 38.12                          
i2111 39.13                          
i2112 39.13                          
i2201 34.93                          
i2202 33.39                          
i2203 33.39                          
l2106 26.25                          
l2107 18.9                          
l2108 22.41                          
l2109 21.09                          
l2110 21.19                          
l2111 21.19                          
l2112 21.19                          
l2201 21.19                          
l2202 21.19                          
l2203 21.19                          
m2107 20.55                          
m2108 32.68                          
m2109 19.16                          
m2111 19.23                          
m2112 19.29                          
m2201 18.61                          
m2203 17.91                          
pg2106 28.79                          
pg2107 28.96                          
pg2108 29.45                          
pg2109 28.64                          
pg2110 28.3                          
pg2111 27.19                          
pg2112 26.38                          
pg2201 26.41                          
pg2202 26.41                          
pg2203 26.41                          
pp2106 32.3                          
pp2107 29.58                          
pp2108 19.01                          
pp2109 21.23                          
pp2110 21.38                          
pp2111 21.38                          
pp2112 21.38                          
pp2201 21.38                          
pp2202 21.38                          
pp2203 21.38                          
v2106 33.68                          
v2107 22.03                          
v2108 23.04                          
v2109 22.18                          
v2110 22.82                          
v2111 21.58                          
v2112 21.57                          
v2201 21.31                          
v2202 21.89                          
v2203 21.9                          

 

    （来源：大连商品交易所）

关键字： 豆粕期权

相关资讯

返回顶部