4月14日大连盘豆粕期权下午收盘行情-手机天下粮仓网

天下粮仓 > 豆粕 > 详细内容

4月14日大连盘豆粕期权下午收盘行情

2021-04-14 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	928	938	928	-10	-10	1	0	5	0	0	0
m2107-c-2450	0	0	0	878	888	878	-10	-10	1	0	5	0	0	0
m2107-c-2500	0	0	0	828	838	828	-10	-10	1	0	5	0	0	0
m2107-c-2550	0	0	0	778	788	778	-10	-10	1	0	15	0	0	0
m2107-c-2600	0	0	0	728	738	728	-10	-10	1	0	5	0	0	0
m2107-c-2650	0	0	0	678	688	678	-10	-10	1	0	5	0	0	0
m2107-c-2700	0	0	0	628	638	628	-10	-10	1	0	5	0	0	0
m2107-c-2750	0	0	0	578	588	578	-10	-10	1	0	15	0	0	0
m2107-c-2800	0	0	0	528.5	538	528.5	-9.5	-9.5	0.99	0	7	0	0	0
m2107-c-2850	0	0	0	479.5	488	479.5	-8.5	-8.5	0.98	0	11	0	0	0
m2107-c-2900	0	0	0	431.5	439	431.5	-7.5	-7.5	0.96	0	40	0	0	0
m2107-c-2950	0	0	0	384.5	391	384.5	-6.5	-6.5	0.94	0	39	0	0	0
m2107-c-3000	0	0	0	338.5	343.5	338.5	-5	-5	0.91	0	56	0	0	0
m2107-c-3050	0	0	0	295	298	295	-3	-3	0.87	0	99	0	0	0
m2107-c-3100	0	0	0	253.5	254.5	253.5	-1	-1	0.82	0	125	0	0	0
m2107-c-3150	0	0	0	215	214	215	1	1	0.77	0	132	0	0	0
m2107-c-3200	0	0	0	179.5	176.5	179.5	3	3	0.7	0	147	0	0	0
m2107-c-3250	0	0	0	147.5	143	147.5	4.5	4.5	0.63	0	190	0	0	0
m2107-c-3300	0	0	0	119.5	113.5	119.5	6	6	0.56	0	152	0	0	0
m2107-c-3350	0	0	0	95	88	95	7	7	0.48	0	179	0	0	0
m2107-c-3400	64	64	45	45	67	74.5	-22	7.5	0.41	60	212	-13	2.89	0
m2107-c-3450	0	0	0	57.5	49.5	57.5	8	8	0.34	0	156	0	0	0
m2107-c-3500	41	42	41	41.5	36	43.5	5.5	7.5	0.28	4	283	0	0.17	0
m2107-c-3550	27	27	27	27	25.5	32	1.5	6.5	0.22	1	350	0	0.03	0
m2107-c-3600	29.5	29.5	19.5	19.5	17.5	23.5	2	6	0.17	9	286	-4	0.23	0
m2107-c-3650	20	20	20	20	12	16.5	8	4.5	0.13	1	342	1	0.02	0
m2107-c-3700	19.5	19.5	19	19	8	11.5	11	3.5	0.1	11	403	-1	0.21	0
m2107-c-3750	0	0	0	8	5	8	3	3	0.07	0	182	0	0	0
m2107-c-3800	8	8	6	6	3	5.5	3	2.5	0.05	12	146	11	0.08	0
m2107-c-3850	0	0	0	3.5	2	3.5	1.5	1.5	0.03	0	101	0	0	0
m2107-c-3900	7	7.5	7	7	1	2.5	6	1.5	0.03	31	299	11	0.23	0
m2107-c-3950	4.5	4.5	4.5	4.5	0.5	1.5	4	1	0.02	10	117	10	0.05	0
m2107-c-4000	4	4	4	4	0.5	1	3.5	0.5	0.01	28	171	20	0.11	0
m2107-c-4050	3	3	3	3	0.5	0.5	2.5	0	0.01	11	285	11	0.03	0
m2107-c-4100	2.5	2.5	2	2	0.5	0.5	1.5	0	0.01	6	552	5	0.01	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	41	144	1	0.04	0
m2107-p-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	89	0	0	0
m2107-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	186	0	0	0
m2107-p-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	111	0	0	0
m2107-p-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	102	0	0	0
m2107-p-2800	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	81	0	0	0
m2107-p-2850	0	0	0	2	0.5	2	1.5	1.5	-0.02	0	97	0	0	0
m2107-p-2900	0	0	0	4	1.5	4	2.5	2.5	-0.04	0	132	0	0	0
m2107-p-2950	0	0	0	7	3.5	7	3.5	3.5	-0.06	0	173	0	0	0
m2107-p-3000	0	0	0	11	6	11	5	5	-0.09	0	210	0	0	0
m2107-p-3050	8.5	8.5	8.5	8.5	10.5	17.5	-2	7	-0.13	20	172	0	0.17	0
m2107-p-3100	0	0	0	26	17	26	9	9	-0.18	0	350	0	0	0
m2107-p-3150	0	0	0	37.5	26.5	37.5	11	11	-0.23	0	730	0	0	0
m2107-p-3200	22	41.5	22	25	39	52	-14	13	-0.3	61	779	0	1.84	0
m2107-p-3250	0	0	0	70	55	70	15	15	-0.37	0	205	0	0	0
m2107-p-3300	69.5	81.5	56.5	56.5	75.5	91.5	-19	16	-0.44	23	159	-3	1.49	0
m2107-p-3350	0	0	0	117	100	117	17	17	-0.52	0	219	0	0	0
m2107-p-3400	0	0	0	146.5	129	146.5	17.5	17.5	-0.59	0	167	0	0	0
m2107-p-3450	0	0	0	179	161.5	179	17.5	17.5	-0.66	0	221	0	0	0
m2107-p-3500	0	0	0	215	198	215	17	17	-0.72	0	208	0	0	0
m2107-p-3550	0	0	0	254	237	254	17	17	-0.78	0	124	0	0	0
m2107-p-3600	0	0	0	295	279.5	295	15.5	15.5	-0.83	0	100	0	0	0
m2107-p-3650	0	0	0	338.5	323.5	338.5	15	15	-0.87	0	45	0	0	0
m2107-p-3700	0	0	0	383.5	369.5	383.5	14	14	-0.9	0	48	0	0	0
m2107-p-3750	0	0	0	429.5	416.5	429.5	13	13	-0.93	0	23	0	0	0
m2107-p-3800	490	490	490	490	464.5	477	25.5	12.5	-0.95	10	50	10	4.9	0
m2107-p-3850	0	0	0	525	513.5	525	11.5	11.5	-0.97	0	0	0	0	0
m2107-p-3900	0	0	0	574	563	574	11	11	-0.98	0	0	0	0	0
m2107-p-3950	0	0	0	623.5	612.5	623.5	11	11	-0.99	0	0	0	0	0
m2107-p-4000	0	0	0	673	662	673	11	11	-0.84	0	1	0	0	0
m2107-p-4050	0	0	0	722	712	722	10	10	-1	0	0	0	0	0
m2107-p-4100	0	0	0	772	762	772	10	10	-1	0	0	0	0	0
m2108-c-2450	0	0	0	982	990	982	-8	-8	1	0	0	0	0	0
m2108-c-2500	0	0	0	932	940	932	-8	-8	1	0	0	0	0	0
m2108-c-2550	0	0	0	882	890	882	-8	-8	1	0	0	0	0	0
m2108-c-2600	0	0	0	832	840	832	-8	-8	1	0	0	0	0	0
m2108-c-2650	0	0	0	782.5	790	782.5	-7.5	-7.5	0.99	0	0	0	0	0
m2108-c-2700	0	0	0	733	740	733	-7	-7	0.99	0	0	0	0	0
m2108-c-2750	0	0	0	684.5	690.5	684.5	-6	-6	0.98	0	0	0	0	0
m2108-c-2800	0	0	0	636.5	642	636.5	-5.5	-5.5	0.96	0	5	0	0	0
m2108-c-2850	0	0	0	589	593.5	589	-4.5	-4.5	0.95	0	15	0	0	0
m2108-c-2900	0	0	0	542.5	546.5	542.5	-4	-4	0.93	0	5	0	0	0
m2108-c-2950	0	0	0	497.5	500	497.5	-2.5	-2.5	0.91	0	35	0	0	0
m2108-c-3000	0	0	0	453.5	455	453.5	-1.5	-1.5	0.89	0	30	0	0	0
m2108-c-3050	0	0	0	411.5	411	411.5	0.5	0.5	0.86	0	30	0	0	0
m2108-c-3100	0	0	0	371	369	371	2	2	0.82	0	30	0	0	0
m2108-c-3150	0	0	0	332.5	329.5	332.5	3	3	0.78	0	20	0	0	0
m2108-c-3200	0	0	0	296	291.5	296	4.5	4.5	0.74	0	36	0	0	0
m2108-c-3250	0	0	0	262	256	262	6	6	0.7	0	54	0	0	0
m2108-c-3300	0	0	0	230.5	223.5	230.5	7	7	0.65	0	32	0	0	0
m2108-c-3350	0	0	0	201.5	193.5	201.5	8	8	0.6	0	40	0	0	0
m2108-c-3400	0	0	0	175	166	175	9	9	0.55	0	35	0	0	0
m2108-c-3450	0	0	0	150.5	141	150.5	9.5	9.5	0.5	0	40	0	0	0
m2108-c-3500	0	0	0	129	119	129	10	10	0.45	0	40	0	0	0
m2108-c-3550	0	0	0	109.5	100	109.5	9.5	9.5	0.41	0	45	0	0	0
m2108-c-3600	0	0	0	92.5	83	92.5	9.5	9.5	0.36	0	60	0	0	0
m2108-c-3650	0	0	0	78	68	78	10	10	0.32	0	45	0	0	0
m2108-c-3700	0	0	0	65	55.5	65	9.5	9.5	0.28	0	85	0	0	0
m2108-c-3750	0	0	0	53.5	45	53.5	8.5	8.5	0.24	0	65	0	0	0
m2108-c-3800	0	0	0	44	36	44	8	8	0.21	0	105	0	0	0
m2108-c-3850	0	0	0	36	29	36	7	7	0.18	0	80	0	0	0
m2108-c-3900	0	0	0	29.5	23	29.5	6.5	6.5	0.15	0	50	0	0	0
m2108-c-3950	18.5	18.5	18.5	18.5	18	23.5	0.5	5.5	0.12	10	45	10	0.19	0
m2108-c-4000	16.5	16.5	16.5	16.5	14	19	2.5	5	0.1	10	30	5	0.17	0
m2108-c-4050	15.5	15.5	15	15	10.5	15	4.5	4.5	0.09	10	60	-5	0.15	0
m2108-c-4100	14	14	13	13	8	12	5	4	0.07	10	80	0	0.14	0
m2108-c-4150	12	12	11.5	11.5	6	9.5	5.5	3.5	0.06	20	187	-15	0.23	0
m2108-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	319	0	0	0
m2108-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	295	0	0	0
m2108-p-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	240	0	0	0
m2108-p-2600	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	205	0	0	0
m2108-p-2650	0	0	0	1.5	0.5	1.5	1	1	-0.01	0	190	0	0	0
m2108-p-2700	0	0	0	2.5	1	2.5	1.5	1.5	-0.02	0	130	0	0	0
m2108-p-2750	0	0	0	3.5	2	3.5	1.5	1.5	-0.02	0	65	0	0	0
m2108-p-2800	0	0	0	5.5	3	5.5	2.5	2.5	-0.03	0	50	0	0	0
m2108-p-2850	0	0	0	8.5	5	8.5	3.5	3.5	-0.05	0	109	0	0	0
m2108-p-2900	0	0	0	12	7.5	12	4.5	4.5	-0.07	0	40	0	0	0
m2108-p-2950	0	0	0	17	11	17	6	6	-0.09	0	45	0	0	0
m2108-p-3000	0	0	0	23	16	23	7	7	-0.11	0	45	0	0	0
m2108-p-3050	0	0	0	30.5	22	30.5	8.5	8.5	-0.14	0	60	0	0	0
m2108-p-3100	0	0	0	40	30	40	10	10	-0.18	0	50	0	0	0
m2108-p-3150	0	0	0	51.5	40	51.5	11.5	11.5	-0.21	0	65	0	0	0
m2108-p-3200	0	0	0	65	52	65	13	13	-0.25	0	60	0	0	0
m2108-p-3250	0	0	0	80.5	67	80.5	13.5	13.5	-0.3	0	60	0	0	0
m2108-p-3300	0	0	0	99	84	99	15	15	-0.35	0	70	0	0	0
m2108-p-3350	0	0	0	119.5	103.5	119.5	16	16	-0.39	0	65	0	0	0
m2108-p-3400	0	0	0	143	126	143	17	17	-0.44	0	55	0	0	0
m2108-p-3450	0	0	0	168.5	151	168.5	17.5	17.5	-0.49	0	25	0	0	0
m2108-p-3500	0	0	0	197	179	197	18	18	-0.54	0	35	0	0	0
m2108-p-3550	0	0	0	227.5	209.5	227.5	18	18	-0.59	0	25	0	0	0
m2108-p-3600	0	0	0	260.5	242.5	260.5	18	18	-0.64	0	15	0	0	0
m2108-p-3650	0	0	0	295	277.5	295	17.5	17.5	-0.68	0	10	0	0	0
m2108-p-3700	0	0	0	332	315	332	17	17	-0.72	0	5	0	0	0
m2108-p-3750	0	0	0	371	354.5	371	16.5	16.5	-0.76	0	0	0	0	0
m2108-p-3800	0	0	0	411.5	395.5	411.5	16	16	-0.79	0	5	0	0	0
m2108-p-3850	0	0	0	453	438	453	15	15	-0.82	0	5	0	0	0
m2108-p-3900	0	0	0	496	482	496	14	14	-0.85	0	5	0	0	0
m2108-p-3950	0	0	0	540.5	527	540.5	13.5	13.5	-0.87	0	5	0	0	0
m2108-p-4000	0	0	0	585.5	573	585.5	12.5	12.5	-0.9	0	0	0	0	0
m2108-p-4050	0	0	0	632	619.5	632	12.5	12.5	-0.91	0	0	0	0	0
m2108-p-4100	0	0	0	678.5	667	678.5	11.5	11.5	-0.93	0	0	0	0	0
m2108-p-4150	0	0	0	726	715	726	11	11	-0.94	0	0	0	0	0
m2109-c-2500	941.5	941.5	941.5	941.5	942	931	-0.5	-11	1	1	13	0	0.94	0
m2109-c-2550	0	0	0	881	892	881	-11	-11	1	0	20	0	0	0
m2109-c-2600	0	0	0	831	842	831	-11	-11	1	0	12	0	0	0
m2109-c-2650	0	0	0	781	792	781	-11	-11	1	0	10	0	0	0
m2109-c-2700	0	0	0	731	742	731	-11	-11	1	0	52	0	0	0
m2109-c-2750	0	0	0	681	692	681	-11	-11	1	0	1,194	0	0	0
m2109-c-2800	0	0	0	632	643	632	-11	-11	0.98	0	25	0	0	0
m2109-c-2850	0	0	0	583.5	594	583.5	-10.5	-10.5	0.97	0	18	0	0	0
m2109-c-2900	0	0	0	536	546.5	536	-10.5	-10.5	0.96	0	26	0	0	0
m2109-c-2950	0	0	0	489.5	499.5	489.5	-10	-10	0.94	0	43	0	0	0
m2109-c-3000	465	465	443	448	453.5	444	-5.5	-9.5	0.91	16	109	-7	7.15	0
m2109-c-3050	395	395	395	395	409.5	400	-14.5	-9.5	0.88	20	203	10	7.9	0
m2109-c-3100	357.5	357.5	342.5	352.5	367	358	-14.5	-9	0.85	54	346	26	18.82	0
m2109-c-3150	0	0	0	318	326.5	318	-8.5	-8.5	0.81	0	334	0	0	0
m2109-c-3200	283	288.5	260.5	269	288	280	-19	-8	0.77	106	382	-23	29.21	0
m2109-c-3250	243	253.5	225	230.5	252	245	-21.5	-7	0.72	211	2,497	-23	50.9	0
m2109-c-3300	214	216.5	192	194	218.5	212	-24.5	-6.5	0.66	189	3,771	31	38.14	0
m2109-c-3350	178	187.5	165	170.5	188	182	-17.5	-6	0.61	1,417	8,918	593	239.59	0
m2109-c-3400	154.5	160	140	145.5	160.5	155	-15	-5.5	0.55	5,833	14,881	1,076	856.43	0
m2109-c-3450	131	136	116.5	120	135.5	131	-15.5	-4.5	0.5	6,773	12,830	-116	826.69	0
m2109-c-3500	110.5	117.5	99.5	104.5	113.5	109.5	-9	-4	0.44	4,771	23,339	-330	504.6	0
m2109-c-3550	96.5	101	86.5	89.5	94	91	-4.5	-3	0.39	3,431	8,891	184	318.52	0
m2109-c-3600	85	89	76	81.5	77.5	74.5	4	-3	0.34	2,306	12,822	511	185.02	0
m2109-c-3650	73	77	66	68	63	60.5	5	-2.5	0.29	2,677	6,025	331	187.61	0
m2109-c-3700	63.5	67.5	58	59.5	51	49	8.5	-2	0.25	2,171	18,307	169	133.99	0
m2109-c-3750	55.5	57.5	50	50.5	40.5	39	10	-1.5	0.21	633	4,214	162	33.73	0
m2109-c-3800	50	51	43.5	45	32	31	13	-1	0.17	1,962	9,851	-138	90.2	0
m2109-c-3850	42	44	38	39	25	24	14	-1	0.14	668	2,825	35	26.45	0
m2109-c-3900	35.5	38.5	33	34	19.5	19	14.5	-0.5	0.12	1,106	4,563	-56	38.65	0
m2109-c-3950	34	34.5	29.5	30	15	14.5	15	-0.5	0.09	279	1,318	21	8.58	0
m2109-c-4000	28.5	30.5	25.5	26.5	11.5	11	15	-0.5	0.07	1,334	6,388	193	37.13	0
m2109-c-4050	26.5	27	22.5	23	8.5	8.5	14.5	0	0.06	643	3,124	202	15.63	0
m2109-c-4100	22.5	24	19.5	21	6.5	6	14.5	-0.5	0.04	655	1,873	221	13.67	0
m2109-c-4150	21.5	22.5	19	20	5	4.5	15	-0.5	0.03	2,880	12,746	499	58.77	0
m2109-p-2500	2.5	2.5	2	2	0.5	0.5	1.5	0	0	113	1,120	-24	0.23	0
m2109-p-2550	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	60	842	-10	0.15	0
m2109-p-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	269	0	0	0
m2109-p-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	163	0	0	0
m2109-p-2700	4.5	4.5	4	4	0.5	1	3.5	0.5	-0.01	103	422	-40	0.46	0
m2109-p-2750	5	5	4.5	4.5	1.5	1.5	3	0	-0.01	47	517	-18	0.23	0
m2109-p-2800	6.5	6.5	6	6	2.5	2.5	3.5	0	-0.02	129	1,474	42	0.8	0
m2109-p-2850	7	7	7	7	4	4.5	3	0.5	-0.03	322	914	212	2.25	0
m2109-p-2900	8.5	9	8	8	6	6.5	2	0.5	-0.04	52	869	36	0.46	0
m2109-p-2950	10.5	11.5	10	11	9	10	2	1	-0.06	280	1,176	59	3.06	0
m2109-p-3000	15	15.5	13.5	14.5	13	14.5	1.5	1.5	-0.09	1,696	5,872	-508	23.87	0
m2109-p-3050	18	20	17.5	19	19	20.5	0	1.5	-0.11	391	2,649	126	7.37	0
m2109-p-3100	23	26	22	24.5	26	28.5	-1.5	2.5	-0.15	1,239	5,006	156	30.15	0
m2109-p-3150	30.5	34	29.5	32.5	35.5	38	-3	2.5	-0.19	1,445	6,132	211	46.35	0
m2109-p-3200	40	45	38	43	47	50	-4	3	-0.23	2,660	7,594	-129	110.49	0
m2109-p-3250	52	58	49.5	56	60.5	64.5	-4.5	4	-0.28	2,398	6,164	150	130	0
m2109-p-3300	65	75	64.5	71.5	77	81.5	-5.5	4.5	-0.33	3,153	9,227	214	221.75	0
m2109-p-3350	88	97	83	93	96.5	101.5	-3.5	5	-0.39	3,878	16,911	378	352.51	0
m2109-p-3400	107	121.5	105	117	118.5	124.5	-1.5	6	-0.44	5,929	24,704	1,508	679.37	0
m2109-p-3450	135.5	149	131	143.5	143.5	150	0	6.5	-0.5	5,612	15,608	-1,199	792.13	0
m2109-p-3500	170	180.5	159.5	174.5	171.5	178.5	3	7	-0.55	2,158	49,917	-118	370.55	0
m2109-p-3550	204	217	195	212.5	202	209.5	10.5	7.5	-0.61	652	7,178	-300	133.89	0
m2109-p-3600	235	252.5	229.5	242	235	243	7	8	-0.66	244	9,499	-1	57.95	0
m2109-p-3650	278.5	289	272	280	270.5	279	9.5	8.5	-0.71	74	1,172	-2	20.7	0
m2109-p-3700	310.5	334	310	334	308	317	26	9	-0.75	81	2,565	-23	26.13	0
m2109-p-3750	371	371	371	371	347.5	357	23.5	9.5	-0.79	3	948	0	1.11	0
m2109-p-3800	396.5	415	396.5	415	389	398.5	26	9.5	-0.83	25	1,215	0	10.33	0
m2109-p-3850	0	0	0	442	432	442	10	10	-0.86	0	464	0	0	0
m2109-p-3900	0	0	0	486.5	476	486.5	10.5	10.5	-0.88	0	867	0	0	0
m2109-p-3950	0	0	0	532	521.5	532	10.5	10.5	-0.91	0	385	0	0	0
m2109-p-4000	0	0	0	578.5	568	578.5	10.5	10.5	-0.93	0	704	0	0	0
m2109-p-4050	0	0	0	626	615	626	11	11	-0.94	0	228	0	0	0
m2109-p-4100	687.5	687.5	685	685.5	663	674	22.5	11	-0.96	5	173	-4	3.43	0
m2109-p-4150	748	748	748	748	711.5	722	36.5	10.5	-0.97	1	174	0	0.75	0
m2111-c-2750	0	0	0	694	701.5	694	-7.5	-7.5	0.95	0	0	0	0	0
m2111-c-2800	0	0	0	648	654	648	-6	-6	0.93	0	0	0	0	0
m2111-c-2850	0	0	0	603	607.5	603	-4.5	-4.5	0.91	0	0	0	0	0
m2111-c-2900	0	0	0	559	562	559	-3	-3	0.89	0	0	0	0	0
m2111-c-2950	0	0	0	516.5	517.5	516.5	-1	-1	0.87	0	0	0	0	0
m2111-c-3000	0	0	0	475.5	475	475.5	0.5	0.5	0.84	0	5	0	0	0
m2111-c-3050	0	0	0	436	433.5	436	2.5	2.5	0.81	0	0	0	0	0
m2111-c-3100	0	0	0	398	394	398	4	4	0.78	0	5	0	0	0
m2111-c-3150	0	0	0	362	356.5	362	5.5	5.5	0.75	0	0	0	0	0
m2111-c-3200	0	0	0	328	320.5	328	7.5	7.5	0.71	0	6	0	0	0
m2111-c-3250	0	0	0	296	287	296	9	9	0.67	0	0	0	0	0
m2111-c-3300	0	0	0	266	256	266	10	10	0.63	0	0	0	0	0
m2111-c-3350	0	0	0	238	226.5	238	11.5	11.5	0.59	0	5	0	0	0
m2111-c-3400	0	0	0	212	200	212	12	12	0.55	0	0	0	0	0
m2111-c-3450	0	0	0	188.5	175	188.5	13.5	13.5	0.51	0	1	0	0	0
m2111-c-3500	0	0	0	166.5	153	166.5	13.5	13.5	0.47	0	22	0	0	0
m2111-c-3550	0	0	0	146.5	132.5	146.5	14	14	0.44	0	40	0	0	0
m2111-c-3600	0	0	0	128.5	114.5	128.5	14	14	0.4	0	20	0	0	0
m2111-c-3650	0	0	0	112	98	112	14	14	0.36	0	60	0	0	0
m2111-c-3700	84	84	84	84	84	97.5	0	13.5	0.33	10	40	0	0.84	0
m2111-c-3750	0	0	0	84.5	71.5	84.5	13	13	0.29	0	40	0	0	0
m2111-c-3800	0	0	0	73	60.5	73	12.5	12.5	0.26	0	77	0	0	0
m2111-c-3850	0	0	0	62.5	50.5	62.5	12	12	0.23	0	41	0	0	0
m2111-c-3900	0	0	0	53.5	42.5	53.5	11	11	0.21	0	80	0	0	0
m2111-c-3950	0	0	0	45.5	35.5	45.5	10	10	0.18	0	50	0	0	0
m2111-c-4000	43.5	43.5	43.5	43.5	29.5	39	14	9.5	0.16	15	110	15	0.65	0
m2111-c-4050	38.5	38.5	38.5	38.5	24	33	14.5	9	0.14	5	125	5	0.19	0
m2111-p-2750	0	0	0	11	6	11	5	5	-0.05	0	90	0	0	0
m2111-p-2800	0	0	0	15	8.5	15	6.5	6.5	-0.07	0	41	0	0	0
m2111-p-2850	0	0	0	20	12	20	8	8	-0.08	0	51	0	0	0
m2111-p-2900	0	0	0	26	16.5	26	9.5	9.5	-0.1	0	25	0	0	0
m2111-p-2950	0	0	0	33	22.5	33	10.5	10.5	-0.13	0	55	0	0	0
m2111-p-3000	0	0	0	42	29.5	42	12.5	12.5	-0.15	0	25	0	0	0
m2111-p-3050	0	0	0	52	38	52	14	14	-0.18	0	40	0	0	0
m2111-p-3100	0	0	0	64	48	64	16	16	-0.21	0	40	0	0	0
m2111-p-3150	0	0	0	78	60	78	18	18	-0.25	0	25	0	0	0
m2111-p-3200	0	0	0	93.5	74	93.5	19.5	19.5	-0.28	0	45	0	0	0
m2111-p-3250	0	0	0	111	90.5	111	20.5	20.5	-0.32	0	40	0	0	0
m2111-p-3300	0	0	0	131	108.5	131	22.5	22.5	-0.36	0	30	0	0	0
m2111-p-3350	0	0	0	152.5	129	152.5	23.5	23.5	-0.4	0	35	0	0	0
m2111-p-3400	0	0	0	176.5	152	176.5	24.5	24.5	-0.44	0	15	0	0	0
m2111-p-3450	0	0	0	202	177	202	25	25	-0.48	0	20	0	0	0
m2111-p-3500	0	0	0	230	204.5	230	25.5	25.5	-0.52	0	10	0	0	0
m2111-p-3550	0	0	0	260	234	260	26	26	-0.56	0	10	0	0	0
m2111-p-3600	0	0	0	291.5	265.5	291.5	26	26	-0.6	0	5	0	0	0
m2111-p-3650	0	0	0	325	299	325	26	26	-0.63	0	0	0	0	0
m2111-p-3700	0	0	0	360	334.5	360	25.5	25.5	-0.67	0	0	0	0	0
m2111-p-3750	0	0	0	396.5	371.5	396.5	25	25	-0.7	0	0	0	0	0
m2111-p-3800	0	0	0	435	410.5	435	24.5	24.5	-0.73	0	0	0	0	0
m2111-p-3850	0	0	0	474.5	450.5	474.5	24	24	-0.76	0	0	0	0	0
m2111-p-3900	0	0	0	515	492	515	23	23	-0.79	0	0	0	0	0
m2111-p-3950	0	0	0	557	535	557	22	22	-0.81	0	0	0	0	0
m2111-p-4000	0	0	0	600	578.5	600	21.5	21.5	-0.84	0	0	0	0	0
m2111-p-4050	0	0	0	644	623	644	21	21	-0.86	0	0	0	0	0
m2112-c-2800	0	0	0	653.5	656	653.5	-2.5	-2.5	0.95	0	0	0	0	0
m2112-c-2850	0	0	0	607.5	609	607.5	-1.5	-1.5	0.93	0	0	0	0	0
m2112-c-2900	0	0	0	562.5	563.5	562.5	-1	-1	0.91	0	0	0	0	0
m2112-c-2950	0	0	0	519	518.5	519	0.5	0.5	0.89	0	0	0	0	0
m2112-c-3000	0	0	0	477	475.5	477	1.5	1.5	0.86	0	0	0	0	0
m2112-c-3050	0	0	0	436.5	434	436.5	2.5	2.5	0.83	0	0	0	0	0
m2112-c-3100	0	0	0	397.5	394	397.5	3.5	3.5	0.8	0	0	0	0	0
m2112-c-3150	0	0	0	360.5	356	360.5	4.5	4.5	0.76	0	0	0	0	0
m2112-c-3200	0	0	0	325	320	325	5	5	0.73	0	0	0	0	0
m2112-c-3250	0	0	0	292	286	292	6	6	0.69	0	0	0	0	0
m2112-c-3300	0	0	0	261.5	254.5	261.5	7	7	0.65	0	0	0	0	0
m2112-c-3350	0	0	0	232.5	225	232.5	7.5	7.5	0.61	0	0	0	0	0
m2112-c-3400	0	0	0	206	198	206	8	8	0.56	0	0	0	0	0
m2112-c-3450	0	0	0	181.5	173.5	181.5	8	8	0.52	0	5	0	0	0
m2112-c-3500	0	0	0	159.5	151	159.5	8.5	8.5	0.48	0	10	0	0	0
m2112-c-3550	0	0	0	139	130.5	139	8.5	8.5	0.44	0	15	0	0	0
m2112-c-3600	0	0	0	121	112.5	121	8.5	8.5	0.4	0	25	0	0	0
m2112-c-3650	0	0	0	104.5	96	104.5	8.5	8.5	0.36	0	20	0	0	0
m2112-c-3700	0	0	0	90	82	90	8	8	0.32	0	25	0	0	0
m2112-c-3750	0	0	0	77	69.5	77	7.5	7.5	0.28	0	35	0	0	0
m2112-c-3800	0	0	0	66	58.5	66	7.5	7.5	0.25	0	50	0	0	0
m2112-c-3850	0	0	0	56	49	56	7	7	0.22	0	50	0	0	0
m2112-c-3900	0	0	0	47	41	47	6	6	0.19	0	30	0	0	0
m2112-c-3950	0	0	0	39.5	34	39.5	5.5	5.5	0.17	0	75	0	0	0
m2112-c-4000	0	0	0	33.5	28	33.5	5.5	5.5	0.15	0	50	0	0	0
m2112-p-2800	0	0	0	11	8	11	3	3	-0.05	0	40	0	0	0
m2112-p-2850	15	15	15	15	11	15	4	4	-0.07	5	35	5	0.08	0
m2112-p-2900	0	0	0	20	15.5	20	4.5	4.5	-0.09	0	30	0	0	0
m2112-p-2950	0	0	0	26	20.5	26	5.5	5.5	-0.11	0	15	0	0	0
m2112-p-3000	0	0	0	33.5	27.5	33.5	6	6	-0.13	0	20	0	0	0
m2112-p-3050	0	0	0	42.5	35.5	42.5	7	7	-0.16	0	35	0	0	0
m2112-p-3100	0	0	0	53.5	45.5	53.5	8	8	-0.19	0	30	0	0	0
m2112-p-3150	0	0	0	66	57	66	9	9	-0.23	0	50	0	0	0
m2112-p-3200	0	0	0	81	70.5	81	10.5	10.5	-0.27	0	20	0	0	0
m2112-p-3250	0	0	0	97.5	86.5	97.5	11	11	-0.31	0	30	0	0	0
m2112-p-3300	0	0	0	116	104.5	116	11.5	11.5	-0.35	0	15	0	0	0
m2112-p-3350	0	0	0	137	125	137	12	12	-0.39	0	10	0	0	0
m2112-p-3400	0	0	0	160.5	147.5	160.5	13	13	-0.43	0	10	0	0	0
m2112-p-3450	0	0	0	185.5	172.5	185.5	13	13	-0.47	0	0	0	0	0
m2112-p-3500	0	0	0	213	199.5	213	13.5	13.5	-0.52	0	5	0	0	0
m2112-p-3550	0	0	0	242.5	229	242.5	13.5	13.5	-0.56	0	5	0	0	0
m2112-p-3600	0	0	0	274	260.5	274	13.5	13.5	-0.6	0	5	0	0	0
m2112-p-3650	0	0	0	307	294	307	13	13	-0.64	0	0	0	0	0
m2112-p-3700	0	0	0	342.5	329.5	342.5	13	13	-0.67	0	0	0	0	0
m2112-p-3750	0	0	0	379	366.5	379	12.5	12.5	-0.71	0	0	0	0	0
m2112-p-3800	0	0	0	417.5	405.5	417.5	12	12	-0.74	0	0	0	0	0
m2112-p-3850	0	0	0	457.5	445.5	457.5	12	12	-0.77	0	0	0	0	0
m2112-p-3900	0	0	0	498.5	487	498.5	11.5	11.5	-0.8	0	0	0	0	0
m2112-p-3950	0	0	0	541	530	541	11	11	-0.83	0	0	0	0	0
m2112-p-4000	0	0	0	584	574	584	10	10	-0.85	0	0	0	0	0
m2201-c-2850	0	0	0	574	579.5	574	-5.5	-5.5	0.92	0	1	0	0	0
m2201-c-2900	0	0	0	529.5	535	529.5	-5.5	-5.5	0.9	0	1	0	0	0
m2201-c-2950	0	0	0	487	492.5	487	-5.5	-5.5	0.87	0	1	0	0	0
m2201-c-3000	0	0	0	445.5	451.5	445.5	-6	-6	0.84	0	1	0	0	0
m2201-c-3050	0	0	0	406	412	406	-6	-6	0.81	0	0	0	0	0
m2201-c-3100	0	0	0	368.5	374	368.5	-5.5	-5.5	0.78	0	0	0	0	0
m2201-c-3150	0	0	0	332.5	338.5	332.5	-6	-6	0.74	0	2	0	0	0
m2201-c-3200	297.5	297.5	286.5	290	304.5	299	-14.5	-5.5	0.7	30	17	17	8.76	0
m2201-c-3250	261	261	254.5	254.5	273	267.5	-18.5	-5.5	0.66	18	87	11	4.65	0
m2201-c-3300	238.5	242	227	231	243.5	238	-12.5	-5.5	0.62	38	133	4	8.95	0
m2201-c-3350	212	213.5	200	200	216	211	-16	-5	0.57	73	158	9	15.07	0
m2201-c-3400	188	189	174.5	178.5	191	186	-12.5	-5	0.53	163	323	141	30.05	0
m2201-c-3450	166	167.5	155.5	155.5	168	163	-12.5	-5	0.49	92	177	65	14.94	0
m2201-c-3500	149.5	150	138.5	138.5	147	142.5	-8.5	-4.5	0.45	339	543	175	48.88	0
m2201-c-3550	133.5	133.5	128	131	128	123.5	3	-4.5	0.4	31	67	-9	4.01	0
m2201-c-3600	118	121	111.5	111.5	111	107	0.5	-4	0.37	74	129	45	8.77	0
m2201-c-3650	105.5	108	99	99	95.5	92	3.5	-3.5	0.33	121	154	51	12.67	0
m2201-c-3700	94	97.5	90.5	90.5	82	78.5	8.5	-3.5	0.29	94	136	4	8.84	0
m2201-c-3750	0	0	0	67	70.5	67	-3.5	-3.5	0.26	0	129	0	0	0
m2201-c-3800	79.5	79.5	79.5	79.5	60	57	19.5	-3	0.23	1	21	1	0.08	0
m2201-c-3850	72.5	72.5	72.5	72.5	50.5	48	22	-2.5	0.2	20	50	0	1.45	0
m2201-c-3900	62	67	62	63.5	43	40.5	20.5	-2.5	0.17	82	122	49	5.22	0
m2201-p-2850	18.5	20	18.5	20	18	17.5	2	-0.5	-0.08	20	109	0	0.39	0
m2201-p-2900	22.5	24	22.5	24	23.5	23	0.5	-0.5	-0.1	15	85	15	0.35	0
m2201-p-2950	28.5	28.5	28.5	28.5	30.5	30	-2	-0.5	-0.12	5	60	5	0.14	0
m2201-p-3000	34.5	34.5	34.5	34.5	39	38.5	-4.5	-0.5	-0.15	5	60	5	0.17	0
m2201-p-3050	42	42	42	42	49.5	49	-7.5	-0.5	-0.18	5	73	5	0.21	0
m2201-p-3100	0	0	0	60.5	61.5	60.5	-1	-1	-0.22	1	53	-1	0.06	0
m2201-p-3150	0	0	0	74.5	75.5	74.5	-1	-1	-0.25	0	15	0	0	0
m2201-p-3200	77	84	75	82.5	91	90.5	-8.5	-0.5	-0.29	181	139	118	14.35	0
m2201-p-3250	94.5	101	92	101	109	108.5	-8	-0.5	-0.33	66	133	11	6.36	0
m2201-p-3300	117.5	122	112	119.5	129	129	-9.5	0	-0.37	32	152	21	3.69	0
m2201-p-3350	146	146	141	142.5	151.5	151.5	-9	0	-0.42	107	277	79	15.41	0
m2201-p-3400	157.5	171.5	157.5	169	176	176	-7	0	-0.46	343	925	284	58.07	0
m2201-p-3450	192	201	187.5	199.5	202.5	202.5	-3	0	-0.5	8	34	5	1.56	0
m2201-p-3500	222.5	233	216	233	231	231.5	2	0.5	-0.55	305	519	285	70.32	0
m2201-p-3550	255.5	269.5	250	269.5	262	262.5	7.5	0.5	-0.59	12	43	4	3.13	0
m2201-p-3600	293	302.5	290.5	301.5	294.5	295.5	7	1	-0.63	12	61	4	3.56	0
m2201-p-3650	327.5	343	326.5	337.5	329	330	8.5	1	-0.67	32	73	22	10.83	0
m2201-p-3700	365.5	382.5	365.5	377.5	365	366.5	12.5	1.5	-0.7	25	58	7	9.32	0
m2201-p-3750	0	0	0	404.5	403	404.5	1.5	1.5	-0.74	0	60	0	0	0
m2201-p-3800	0	0	0	444	442	444	2	2	-0.77	0	5	0	0	0
m2201-p-3850	0	0	0	485	482.5	485	2.5	2.5	-0.8	0	5	0	0	0
m2201-p-3900	0	0	0	527	524.5	527	2.5	2.5	-0.82	0	0	0	0	0
m2203-c-2800	0	0	0	562.5	547	562.5	15.5	15.5	0.88	0	0	0	0	0
m2203-c-2850	0	0	0	520.5	505.5	520.5	15	15	0.86	0	0	0	0	0
m2203-c-2900	0	0	0	480	465.5	480	14.5	14.5	0.83	0	0	0	0	0
m2203-c-2950	0	0	0	441.5	427	441.5	14.5	14.5	0.8	0	0	0	0	0
m2203-c-3000	0	0	0	404.5	390	404.5	14.5	14.5	0.77	0	0	0	0	0
m2203-c-3050	0	0	0	369	355.5	369	13.5	13.5	0.74	0	0	0	0	0
m2203-c-3100	0	0	0	335.5	322.5	335.5	13	13	0.7	0	0	0	0	0
m2203-c-3150	0	0	0	304	291.5	304	12.5	12.5	0.67	0	0	0	0	0
m2203-c-3200	0	0	0	274.5	262	274.5	12.5	12.5	0.63	0	0	0	0	0
m2203-c-3250	0	0	0	247	235	247	12	12	0.59	0	0	0	0	0
m2203-c-3300	0	0	0	221	210	221	11	11	0.55	0	0	0	0	0
m2203-c-3350	0	0	0	197.5	187	197.5	10.5	10.5	0.52	0	0	0	0	0
m2203-c-3400	0	0	0	175.5	166	175.5	9.5	9.5	0.48	0	0	0	0	0
m2203-c-3450	0	0	0	155.5	146.5	155.5	9	9	0.44	0	0	0	0	0
m2203-c-3500	0	0	0	137.5	129	137.5	8.5	8.5	0.4	0	0	0	0	0
m2203-c-3550	0	0	0	121	113	121	8	8	0.37	0	5	0	0	0
m2203-c-3600	0	0	0	106	99	106	7	7	0.34	0	5	0	0	0
m2203-c-3650	0	0	0	93	86	93	7	7	0.3	0	0	0	0	0
m2203-c-3700	94.5	94.5	94.5	94.5	74.5	81	20	6.5	0.27	5	10	5	0.47	0
m2203-p-2800	27.5	27.5	27.5	27.5	30.5	29.5	-3	-1	-0.11	15	30	15	0.41	0
m2203-p-2850	0	0	0	37.5	38.5	37.5	-1	-1	-0.13	0	15	0	0	0
m2203-p-2900	0	0	0	47	48	47	-1	-1	-0.16	0	5	0	0	0
m2203-p-2950	0	0	0	57.5	59	57.5	-1.5	-1.5	-0.19	0	5	0	0	0
m2203-p-3000	0	0	0	70.5	72	70.5	-1.5	-1.5	-0.22	0	15	0	0	0
m2203-p-3050	0	0	0	84.5	87	84.5	-2.5	-2.5	-0.25	0	5	0	0	0
m2203-p-3100	0	0	0	100.5	103.5	100.5	-3	-3	-0.29	0	0	0	0	0
m2203-p-3150	0	0	0	118.5	122	118.5	-3.5	-3.5	-0.32	0	0	0	0	0
m2203-p-3200	0	0	0	138.5	142.5	138.5	-4	-4	-0.36	0	0	0	0	0
m2203-p-3250	0	0	0	160.5	165	160.5	-4.5	-4.5	-0.4	0	0	0	0	0
m2203-p-3300	0	0	0	184.5	189.5	184.5	-5	-5	-0.44	0	0	0	0	0
m2203-p-3350	0	0	0	210.5	215.5	210.5	-5	-5	-0.47	0	0	0	0	0
m2203-p-3400	0	0	0	238	244	238	-6	-6	-0.51	0	0	0	0	0
m2203-p-3450	0	0	0	267.5	274.5	267.5	-7	-7	-0.55	0	0	0	0	0
m2203-p-3500	0	0	0	299	306.5	299	-7.5	-7.5	-0.59	0	0	0	0	0
m2203-p-3550	0	0	0	332	340	332	-8	-8	-0.62	0	0	0	0	0
m2203-p-3600	0	0	0	367	375	367	-8	-8	-0.66	0	0	0	0	0
m2203-p-3650	0	0	0	403	412	403	-9	-9	-0.69	0	0	0	0	0
m2203-p-3700	0	0	0	440.5	450.5	440.5	-10	-10	-0.72	0	0	0	0	0
										75,690	366,766	5,818	7,141.07	0
										75,690	366,766	5,818	7,141.07	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2107	14.81
c2109	13.59
c2111	14.11
c2201	14.21
c2203	13.7
i2106	33.29
i2107	34.9
i2108	37.08
i2109	37.86
i2110	34.76
i2111	34.76
i2112	35.58
i2201	35.58
i2202	32.81
i2203	32.81
l2106	21.68
l2107	21.38
l2108	21.38
l2109	20.46
l2110	20.2
l2111	20.77
l2112	19.59
l2201	19.89
l2202	20.22
l2203	17.94
m2107	20.74
m2108	24.34
m2109	18.39
m2111	20.23
m2112	17.96
m2201	16.69
m2203	17.09
pg2106	29.36
pg2107	29.21
pg2108	29.37
pg2109	29.37
pg2110	28.32
pg2111	28.32
pg2112	28.32
pg2201	27.78
pg2202	27.78
pg2203	27.78
pp2106	28.26
pp2107	20.09
pp2108	20.2
pp2109	20.31
pp2110	20.62
pp2111	20.62
pp2112	18.96
pp2201	18.96
pp2202	18.96
pp2203	18.68
v2106	29.82
v2107	21.95
v2108	20.74
v2109	21.52
v2110	21.07
v2111	21.07
v2112	21.07
v2201	20.58
v2202	20.58
v2203	18.95

（来源：大连商品交易所）

关键字：豆粕期权

4月14日大连盘豆粕期权下午收盘行情

相关资讯