4月15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15日大连盘豆粕期权下午收盘行情

2021-04-15 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	953	928	953	25	25	1	0	5	0	0	0
m2107-c-2450	0	0	0	903	878	903	25	25	1	0	5	0	0	0
m2107-c-2500	0	0	0	853	828	853	25	25	1	0	5	0	0	0
m2107-c-2550	0	0	0	803	778	803	25	25	1	0	15	0	0	0
m2107-c-2600	0	0	0	753	728	753	25	25	1	0	5	0	0	0
m2107-c-2650	0	0	0	703	678	703	25	25	1	0	5	0	0	0
m2107-c-2700	0	0	0	653	628	653	25	25	1	0	5	0	0	0
m2107-c-2750	0	0	0	603	578	603	25	25	1	0	15	0	0	0
m2107-c-2800	0	0	0	553	528.5	553	24.5	24.5	1	0	7	0	0	0
m2107-c-2850	0	0	0	503	479.5	503	23.5	23.5	1	0	11	0	0	0
m2107-c-2900	0	0	0	453.5	431.5	453.5	22	22	0.99	0	40	0	0	0
m2107-c-2950	0	0	0	404.5	384.5	404.5	20	20	0.98	0	39	0	0	0
m2107-c-3000	0	0	0	357	338.5	357	18.5	18.5	0.95	0	56	0	0	0
m2107-c-3050	0	0	0	310.5	295	310.5	15.5	15.5	0.92	0	99	0	0	0
m2107-c-3100	273.5	273.5	259.5	259.5	253.5	266	6	12.5	0.88	2	126	1	0.53	0
m2107-c-3150	221.5	221.5	221.5	221.5	215	224	6.5	9	0.83	10	132	0	2.22	0
m2107-c-3200	183	183	171	171	179.5	185	-8.5	5.5	0.76	36	141	-6	6.37	0
m2107-c-3250	150	150	137.5	140	147.5	150	-7.5	2.5	0.69	25	180	-10	3.51	0
m2107-c-3300	117.5	118.5	105.5	117	119.5	119	-2.5	-0.5	0.6	63	159	7	7.14	0
m2107-c-3350	92	93	80.5	93	95	92	-2	-3	0.52	170	159	-20	15.21	0
m2107-c-3400	60	72.5	60	72.5	74.5	69.5	-2	-5	0.43	199	210	-2	13.45	0
m2107-c-3450	43.5	55.5	43.5	55.5	57.5	51.5	-2	-6	0.35	106	155	-1	5.57	0
m2107-c-3500	38.5	41.5	34.5	41.5	43.5	37	-2	-6.5	0.27	347	340	57	13.2	0
m2107-c-3550	29.5	31.5	26.5	31.5	32	26	-0.5	-6	0.21	605	387	37	17.42	0
m2107-c-3600	23.5	24	20	24	23.5	18	0.5	-5.5	0.16	566	352	66	12.49	0
m2107-c-3650	17	18	14	16.5	16.5	12	0	-4.5	0.11	51	331	-11	0.82	0
m2107-c-3700	13.5	14	11	14	11.5	7.5	2.5	-4	0.08	41	402	-1	0.51	0
m2107-c-3750	0	0	0	5	8	5	-3	-3	0.05	0	182	0	0	0
m2107-c-3800	11.5	11.5	8	8	5.5	3	2.5	-2.5	0.03	6	149	3	0.06	0
m2107-c-3850	7	7	7	7	3.5	1.5	3.5	-2	0.02	1	101	0	0.01	0
m2107-c-3900	6.5	6.5	6.5	6.5	2.5	1	4	-1.5	0.01	15	299	0	0.1	0
m2107-c-3950	0	0	0	0.5	1.5	0.5	-1	-1	0.01	0	117	0	0	0
m2107-c-4000	0	0	0	0.5	1	0.5	-0.5	-0.5	0.01	0	171	0	0	0
m2107-c-4050	3.5	4	2.5	3	0.5	0.5	2.5	0	0.01	84	277	-8	0.27	0
m2107-c-4100	7.5	7.5	1.5	3	0.5	0.5	2.5	0	0.01	179	504	-48	0.51	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	0	0	0	0.5	0.5	0.5	0	0	0	0	144	0	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	0	0	0	0.5	0.5	0.5	0	0	0	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	0.5	1	0.5	-0.5	-0.5	-0.01	0	81	0	0	0
m2107-p-2850	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	97	0	0	0
m2107-p-2900	0	0	0	1	4	1	-3	-3	-0.01	0	132	0	0	0
m2107-p-2950	2.5	2.5	2.5	2.5	7	2	-4.5	-5	-0.02	10	173	0	0.03	0
m2107-p-3000	4	4	4	4	11	4.5	-7	-6.5	-0.05	3	210	0	0.01	0
m2107-p-3050	0	0	0	8	17.5	8	-9.5	-9.5	-0.08	0	172	0	0	0
m2107-p-3100	10.5	10.5	9	9	26	13.5	-17	-12.5	-0.12	335	368	18	3.39	0
m2107-p-3150	17.5	18	15	15	37.5	21	-22.5	-16.5	-0.17	383	661	-69	6.26	0
m2107-p-3200	27.5	29	22	22	52	32.5	-30	-19.5	-0.24	404	649	-130	10.69	0
m2107-p-3250	42.5	43.5	36	36	70	47	-34	-23	-0.31	286	129	-76	11.38	0
m2107-p-3300	58.5	63.5	51	52	91.5	66	-39.5	-25.5	-0.39	151	175	16	8.49	0
m2107-p-3350	77.5	87.5	77	85.5	117	89	-31.5	-28	-0.48	174	233	14	13.96	0
m2107-p-3400	102.5	114.5	102.5	113	146.5	116.5	-33.5	-30	-0.57	43	153	-14	4.58	0
m2107-p-3450	135.5	151	135.5	151	179	148.5	-28	-30.5	-0.65	99	173	-48	14.05	0
m2107-p-3500	170.5	186	170.5	186	215	184	-29	-31	-0.72	23	198	-10	4.02	0
m2107-p-3550	224	228.5	213.5	221	254	222.5	-33	-31.5	-0.79	39	124	0	8.53	0
m2107-p-3600	262.5	262.5	262.5	262.5	295	264.5	-32.5	-30.5	-0.84	1	100	0	0.26	0
m2107-p-3650	0	0	0	308.5	338.5	308.5	-30	-30	-0.89	0	45	0	0	0
m2107-p-3700	0	0	0	354.5	383.5	354.5	-29	-29	-0.92	0	48	0	0	0
m2107-p-3750	0	0	0	401.5	429.5	401.5	-28	-28	-0.95	0	23	0	0	0
m2107-p-3800	0	0	0	449.5	477	449.5	-27.5	-27.5	-0.97	0	50	0	0	0
m2107-p-3850	0	0	0	498.5	525	498.5	-26.5	-26.5	-0.98	0	0	0	0	0
m2107-p-3900	0	0	0	548	574	548	-26	-26	-0.99	0	0	0	0	0
m2107-p-3950	0	0	0	597.5	623.5	597.5	-26	-26	-0.86	0	0	0	0	0
m2107-p-4000	0	0	0	647	673	647	-26	-26	-1	0	1	0	0	0
m2107-p-4050	0	0	0	697	722	697	-25	-25	-1	0	0	0	0	0
m2107-p-4100	0	0	0	747	772	747	-25	-25	-1	0	0	0	0	0
m2108-c-2450	0	0	0	1,004	982	1,004	22	22	1	0	0	0	0	0
m2108-c-2500	0	0	0	954	932	954	22	22	1	0	0	0	0	0
m2108-c-2550	0	0	0	904	882	904	22	22	1	0	0	0	0	0
m2108-c-2600	0	0	0	854	832	854	22	22	1	0	0	0	0	0
m2108-c-2650	0	0	0	804	782.5	804	21.5	21.5	1	0	0	0	0	0
m2108-c-2700	0	0	0	754	733	754	21	21	1	0	0	0	0	0
m2108-c-2750	0	0	0	704	684.5	704	19.5	19.5	1	0	0	0	0	0
m2108-c-2800	0	0	0	654.5	636.5	654.5	18	18	0.99	0	5	0	0	0
m2108-c-2850	0	0	0	605.5	589	605.5	16.5	16.5	0.98	0	15	0	0	0
m2108-c-2900	0	0	0	557.5	542.5	557.5	15	15	0.97	0	5	0	0	0
m2108-c-2950	0	0	0	510	497.5	510	12.5	12.5	0.95	0	35	0	0	0
m2108-c-3000	0	0	0	463.5	453.5	463.5	10	10	0.93	0	30	0	0	0
m2108-c-3050	0	0	0	418.5	411.5	418.5	7	7	0.9	0	30	0	0	0
m2108-c-3100	0	0	0	375	371	375	4	4	0.87	0	30	0	0	0
m2108-c-3150	0	0	0	333.5	332.5	333.5	1	1	0.84	0	20	0	0	0
m2108-c-3200	0	0	0	294	296	294	-2	-2	0.79	0	36	0	0	0
m2108-c-3250	0	0	0	257	262	257	-5	-5	0.75	0	54	0	0	0
m2108-c-3300	0	0	0	222.5	230.5	222.5	-8	-8	0.69	0	32	0	0	0
m2108-c-3350	0	0	0	191	201.5	191	-10.5	-10.5	0.64	0	40	0	0	0
m2108-c-3400	0	0	0	162.5	175	162.5	-12.5	-12.5	0.58	0	35	0	0	0
m2108-c-3450	0	0	0	137	150.5	137	-13.5	-13.5	0.52	0	40	0	0	0
m2108-c-3500	95.5	95.5	95.5	95.5	129	114	-33.5	-15	0.46	10	45	5	0.96	0
m2108-c-3550	78	82	78	82	109.5	94.5	-27.5	-15	0.41	40	75	30	3.17	0
m2108-c-3600	63.5	66	63.5	66	92.5	77	-26.5	-15.5	0.35	20	80	20	1.3	0
m2108-c-3650	52.5	52.5	52.5	52.5	78	62.5	-25.5	-15.5	0.3	5	50	5	0.26	0
m2108-c-3700	40	42	40	42	65	50	-23	-15	0.26	10	95	10	0.41	0
m2108-c-3750	34	35	34	35	53.5	39.5	-18.5	-14	0.21	15	80	15	0.52	0
m2108-c-3800	30	30	28	29	44	31	-15	-13	0.18	20	110	5	0.58	0
m2108-c-3850	24.5	24.5	24	24.5	36	24	-11.5	-12	0.14	20	85	5	0.49	0
m2108-c-3900	21	21	19.5	20.5	29.5	18.5	-9	-11	0.12	15	65	15	0.31	0
m2108-c-3950	18.5	18.5	16.5	17.5	23.5	14	-6	-9.5	0.09	15	55	10	0.26	0
m2108-c-4000	16	16	14	15	19	10.5	-4	-8.5	0.07	15	35	5	0.23	0
m2108-c-4050	11.5	13	11.5	13	15	8	-2	-7	0.06	15	50	-10	0.18	0
m2108-c-4100	10	11.5	10	10.5	12	6	-1.5	-6	0.04	25	65	-15	0.27	0
m2108-c-4150	11	11	8.5	9.5	9.5	4	0	-5.5	0.03	25	162	-25	0.25	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	0.5	1	0.5	-0.5	-0.5	0	0	205	0	0	0
m2108-p-2650	0	0	0	0.5	1.5	0.5	-1	-1	0	0	190	0	0	0
m2108-p-2700	0	0	0	0.5	2.5	0.5	-2	-2	0	0	130	0	0	0
m2108-p-2750	3	3	3	3	3.5	1	-0.5	-2.5	-0.01	5	70	5	0.02	0
m2108-p-2800	3.5	3.5	3.5	3.5	5.5	1.5	-2	-4	-0.01	5	55	5	0.02	0
m2108-p-2850	4	4.5	2.5	3	8.5	2.5	-5.5	-6	-0.02	22	89	-20	0.08	0
m2108-p-2900	0	0	0	4.5	12	4.5	-7.5	-7.5	-0.03	0	40	0	0	0
m2108-p-2950	0	0	0	7	17	7	-10	-10	-0.05	0	45	0	0	0
m2108-p-3000	0	0	0	10.5	23	10.5	-12.5	-12.5	-0.07	0	45	0	0	0
m2108-p-3050	0	0	0	15.5	30.5	15.5	-15	-15	-0.09	0	60	0	0	0
m2108-p-3100	0	0	0	22	40	22	-18	-18	-0.12	0	50	0	0	0
m2108-p-3150	0	0	0	30	51.5	30	-21.5	-21.5	-0.16	0	65	0	0	0
m2108-p-3200	25	25	25	25	65	40.5	-40	-24.5	-0.2	5	55	-5	0.13	0
m2108-p-3250	34.5	34.5	34.5	34.5	80.5	53.5	-46	-27	-0.25	5	55	-5	0.17	0
m2108-p-3300	0	0	0	69	99	69	-30	-30	-0.3	0	70	0	0	0
m2108-p-3350	0	0	0	87.5	119.5	87.5	-32	-32	-0.36	0	65	0	0	0
m2108-p-3400	0	0	0	108.5	143	108.5	-34.5	-34.5	-0.42	0	55	0	0	0
m2108-p-3450	0	0	0	133	168.5	133	-35.5	-35.5	-0.47	0	25	0	0	0
m2108-p-3500	0	0	0	160	197	160	-37	-37	-0.53	0	35	0	0	0
m2108-p-3550	0	0	0	190	227.5	190	-37.5	-37.5	-0.59	0	25	0	0	0
m2108-p-3600	0	0	0	222.5	260.5	222.5	-38	-38	-0.64	0	15	0	0	0
m2108-p-3650	0	0	0	258	295	258	-37	-37	-0.69	0	10	0	0	0
m2108-p-3700	0	0	0	295.5	332	295.5	-36.5	-36.5	-0.74	0	5	0	0	0
m2108-p-3750	0	0	0	335	371	335	-36	-36	-0.78	0	0	0	0	0
m2108-p-3800	0	0	0	376.5	411.5	376.5	-35	-35	-0.82	0	5	0	0	0
m2108-p-3850	0	0	0	419.5	453	419.5	-33.5	-33.5	-0.85	0	5	0	0	0
m2108-p-3900	0	0	0	463.5	496	463.5	-32.5	-32.5	-0.88	0	5	0	0	0
m2108-p-3950	0	0	0	509	540.5	509	-31.5	-31.5	-0.91	0	5	0	0	0
m2108-p-4000	0	0	0	555.5	585.5	555.5	-30	-30	-0.93	0	0	0	0	0
m2108-p-4050	0	0	0	603	632	603	-29	-29	-0.94	0	0	0	0	0
m2108-p-4100	0	0	0	651	678.5	651	-27.5	-27.5	-0.96	0	0	0	0	0
m2108-p-4150	0	0	0	699.5	726	699.5	-26.5	-26.5	-0.97	0	0	0	0	0
m2109-c-2500	941.5	941.5	941.5	941.5	931	954	10.5	23	1	1	13	0	0.94	0
m2109-c-2550	0	0	0	904	881	904	23	23	1	0	20	0	0	0
m2109-c-2600	0	0	0	854	831	854	23	23	1	0	12	0	0	0
m2109-c-2650	0	0	0	804	781	804	23	23	1	0	10	0	0	0
m2109-c-2700	0	0	0	754	731	754	23	23	1	0	52	0	0	0
m2109-c-2750	0	0	0	704	681	704	23	23	1	0	1,194	0	0	0
m2109-c-2800	0	0	0	655	632	655	23	23	0.98	0	25	0	0	0
m2109-c-2850	0	0	0	606.5	583.5	606.5	23	23	0.97	0	18	0	0	0
m2109-c-2900	555	555	555	555	536	558.5	19	22.5	0.96	1	26	0	0.56	0
m2109-c-2950	0	0	0	511.5	489.5	511.5	22	22	0.94	0	43	0	0	0
m2109-c-3000	448	472	448	467	444	465.5	23	21.5	0.92	5	110	1	2.31	0
m2109-c-3050	0	0	0	421	400	421	21	21	0.89	0	203	0	0	0
m2109-c-3100	367	386	367	386	358	378.5	28	20.5	0.86	24	342	-4	9.2	0
m2109-c-3150	0	0	0	337.5	318	337.5	19.5	19.5	0.82	0	334	0	0	0
m2109-c-3200	289	305.5	287.5	305.5	280	299	25.5	19	0.78	144	373	-9	42.34	0
m2109-c-3250	261	269.5	250	269.5	245	262.5	24.5	17.5	0.74	100	2,499	2	25.94	0
m2109-c-3300	209	232.5	205	232.5	212	229	20.5	17	0.69	337	3,781	10	73.85	0
m2109-c-3350	179	202.5	178	200.5	182	198	18.5	16	0.63	1,364	8,190	-728	265.53	0
m2109-c-3400	150	174.5	150	170	155	169.5	15	14.5	0.58	2,059	14,510	-371	337.07	0
m2109-c-3450	126	147.5	126	145.5	131	144	14.5	13	0.52	2,953	12,865	35	405.34	0
m2109-c-3500	107	127	107	125	109.5	121.5	15.5	12	0.47	4,479	23,456	117	533.3	0
m2109-c-3550	93.5	110.5	93	108	91	101.5	17	10.5	0.41	2,801	8,608	-283	286.44	0
m2109-c-3600	82	97	82	95.5	74.5	84	21	9.5	0.36	3,476	13,045	223	314.14	0
m2109-c-3650	72	84.5	71	84	60.5	68.5	23.5	8	0.31	2,368	6,072	47	184.11	0
m2109-c-3700	55.5	74.5	55.5	73	49	56	24	7	0.27	3,188	19,050	743	220.19	0
m2109-c-3750	55.5	64	54	63.5	39	45	24.5	6	0.23	877	4,451	237	51.38	0
m2109-c-3800	47	56.5	47	55.5	31	36	24.5	5	0.19	2,208	10,643	792	115.51	0
m2109-c-3850	42	49.5	41	48.5	24	28.5	24.5	4.5	0.16	758	3,016	191	33.66	0
m2109-c-3900	36.5	43	35.5	43	19	22.5	24	3.5	0.13	569	4,619	56	22.9	0
m2109-c-3950	32.5	37.5	32.5	37.5	14.5	17.5	23	3	0.11	377	1,363	45	13.34	0
m2109-c-4000	27.5	34	27.5	33.5	11	13.5	22.5	2.5	0.09	1,174	6,319	-69	36.14	0
m2109-c-4050	25	30	24	30	8.5	10	21.5	1.5	0.07	575	3,228	104	15.44	0
m2109-c-4100	22	26.5	22	26	6	7.5	20	1.5	0.05	186	1,869	-4	4.61	0
m2109-c-4150	20	24	19.5	24	4.5	6	19.5	1.5	0.04	3,060	12,360	-386	65.54	0
m2109-p-2500	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	17	1,118	-2	0.04	0
m2109-p-2550	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	14	856	14	0.04	0
m2109-p-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	269	0	0	0
m2109-p-2650	3	3	3	3	0.5	0.5	2.5	0	0	3	163	0	0.01	0
m2109-p-2700	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	422	0	0	0
m2109-p-2750	0	0	0	1.5	1.5	1.5	0	0	-0.01	0	517	0	0	0
m2109-p-2800	5.5	5.5	5	5.5	2.5	2.5	3	0	-0.02	64	1,484	10	0.35	0
m2109-p-2850	6	6.5	6	6	4.5	4	1.5	-0.5	-0.03	100	939	25	0.61	0
m2109-p-2900	7.5	7.5	7	7.5	6.5	6	1	-0.5	-0.04	55	844	-25	0.39	0
m2109-p-2950	9.5	9.5	8.5	9	10	9	-1	-1	-0.06	375	1,165	-11	3.45	0
m2109-p-3000	14.5	14.5	11.5	12	14.5	13	-2.5	-1.5	-0.08	671	5,856	-16	8.25	0
m2109-p-3050	17	17	14.5	15	20.5	18.5	-5.5	-2	-0.1	823	3,039	390	13.01	0
m2109-p-3100	24	24	19.5	20	28.5	25.5	-8.5	-3	-0.14	1,476	5,257	251	31.39	0
m2109-p-3150	30.5	30.5	25	26	38	34.5	-12	-3.5	-0.17	1,340	6,330	198	37.45	0
m2109-p-3200	40	40.5	33.5	33.5	50	46	-16.5	-4	-0.21	3,428	7,743	149	123.45	0
m2109-p-3250	52	52	43	44	64.5	59.5	-20.5	-5	-0.26	2,059	6,463	299	99.06	0
m2109-p-3300	68	68	57.5	58.5	81.5	75.5	-23	-6	-0.31	3,353	9,213	-14	207.44	0
m2109-p-3350	86.5	91.5	74.5	76	101.5	94	-25.5	-7.5	-0.36	4,912	16,423	-488	394.07	0
m2109-p-3400	111	112.5	95	97	124.5	116	-27.5	-8.5	-0.42	3,491	25,063	359	359.6	0
m2109-p-3450	134.5	136	119	122	150	140	-28	-10	-0.47	4,133	15,345	-263	522.35	0
m2109-p-3500	168.5	168.5	147	149.5	178.5	167	-29	-11.5	-0.53	1,555	50,005	88	240.47	0
m2109-p-3550	200	201.5	180	183	209.5	197	-26.5	-12.5	-0.58	295	7,217	39	55.51	0
m2109-p-3600	236	236	218	219	243	229.5	-24	-13.5	-0.63	403	9,516	17	91.07	0
m2109-p-3650	269.5	276.5	257	266	279	264	-13	-15	-0.68	321	1,061	-111	85.91	0
m2109-p-3700	310.5	313.5	296	302.5	317	301	-14.5	-16	-0.73	266	2,494	-71	81.61	0
m2109-p-3750	341.5	342	340	340	357	340	-17	-17	-0.77	61	912	-36	20.81	0
m2109-p-3800	382	390.5	382	390.5	398.5	381	-8	-17.5	-0.81	87	1,203	-12	33.41	0
m2109-p-3850	425.5	429.5	425	427	442	423	-15	-19	-0.84	68	503	39	29.02	0
m2109-p-3900	0	0	0	467	486.5	467	-19.5	-19.5	-0.87	0	867	0	0	0
m2109-p-3950	0	0	0	512	532	512	-20	-20	-0.89	0	385	0	0	0
m2109-p-4000	0	0	0	558	578.5	558	-20.5	-20.5	-0.91	0	704	0	0	0
m2109-p-4050	0	0	0	604.5	626	604.5	-21.5	-21.5	-0.93	0	228	0	0	0
m2109-p-4100	655	655.5	653	653	674	652	-21	-22	-0.95	5	173	0	3.27	0
m2109-p-4150	0	0	0	700.5	722	700.5	-21.5	-21.5	-0.96	0	174	0	0	0
m2111-c-2750	0	0	0	712.5	694	712.5	18.5	18.5	0.97	0	0	0	0	0
m2111-c-2800	0	0	0	665	648	665	17	17	0.95	0	0	0	0	0
m2111-c-2850	0	0	0	618.5	603	618.5	15.5	15.5	0.94	0	0	0	0	0
m2111-c-2900	0	0	0	573	559	573	14	14	0.92	0	0	0	0	0
m2111-c-2950	0	0	0	529	516.5	529	12.5	12.5	0.9	0	0	0	0	0
m2111-c-3000	0	0	0	486	475.5	486	10.5	10.5	0.87	0	5	0	0	0
m2111-c-3050	0	0	0	444.5	436	444.5	8.5	8.5	0.84	0	0	0	0	0
m2111-c-3100	0	0	0	405	398	405	7	7	0.81	0	5	0	0	0
m2111-c-3150	0	0	0	367	362	367	5	5	0.78	0	0	0	0	0
m2111-c-3200	0	0	0	331	328	331	3	3	0.74	0	6	0	0	0
m2111-c-3250	0	0	0	297	296	297	1	1	0.7	0	0	0	0	0
m2111-c-3300	0	0	0	265.5	266	265.5	-0.5	-0.5	0.66	0	0	0	0	0
m2111-c-3350	0	0	0	236	238	236	-2	-2	0.62	0	5	0	0	0
m2111-c-3400	0	0	0	208.5	212	208.5	-3.5	-3.5	0.57	0	0	0	0	0
m2111-c-3450	0	0	0	183.5	188.5	183.5	-5	-5	0.53	0	1	0	0	0
m2111-c-3500	0	0	0	161	166.5	161	-5.5	-5.5	0.49	0	22	0	0	0
m2111-c-3550	0	0	0	140	146.5	140	-6.5	-6.5	0.44	0	40	0	0	0
m2111-c-3600	114.5	114.5	114.5	114.5	128.5	121.5	-14	-7	0.4	10	15	-5	1.15	0
m2111-c-3650	101	101.5	100	101.5	112	104.5	-10.5	-7.5	0.36	20	50	-10	2.02	0
m2111-c-3700	89	89	89	89	97.5	90	-8.5	-7.5	0.32	5	40	0	0.45	0
m2111-c-3750	78.5	78.5	78.5	78.5	84.5	76.5	-6	-8	0.29	5	40	0	0.39	0
m2111-c-3800	0	0	0	65	73	65	-8	-8	0.25	0	77	0	0	0
m2111-c-3850	0	0	0	55	62.5	55	-7.5	-7.5	0.22	0	41	0	0	0
m2111-c-3900	0	0	0	46.5	53.5	46.5	-7	-7	0.2	0	80	0	0	0
m2111-c-3950	0	0	0	39	45.5	39	-6.5	-6.5	0.17	0	50	0	0	0
m2111-c-4000	0	0	0	32.5	39	32.5	-6.5	-6.5	0.15	0	110	0	0	0
m2111-c-4050	44	44	44	44	33	27	11	-6	0.13	5	130	5	0.22	0
m2111-p-2750	7.5	7.5	5	5	11	6	-6	-5	-0.03	15	85	-5	0.1	0
m2111-p-2800	0	0	0	9	15	9	-6	-6	-0.05	0	41	0	0	0
m2111-p-2850	0	0	0	12.5	20	12.5	-7.5	-7.5	-0.06	0	51	0	0	0
m2111-p-2900	0	0	0	17	26	17	-9	-9	-0.08	0	25	0	0	0
m2111-p-2950	0	0	0	22.5	33	22.5	-10.5	-10.5	-0.1	0	55	0	0	0
m2111-p-3000	0	0	0	29.5	42	29.5	-12.5	-12.5	-0.12	0	25	0	0	0
m2111-p-3050	0	0	0	37.5	52	37.5	-14.5	-14.5	-0.15	0	40	0	0	0
m2111-p-3100	0	0	0	48	64	48	-16	-16	-0.18	0	40	0	0	0
m2111-p-3150	0	0	0	59.5	78	59.5	-18.5	-18.5	-0.22	0	25	0	0	0
m2111-p-3200	0	0	0	73.5	93.5	73.5	-20	-20	-0.25	0	45	0	0	0
m2111-p-3250	0	0	0	89.5	111	89.5	-21.5	-21.5	-0.29	0	40	0	0	0
m2111-p-3300	0	0	0	107.5	131	107.5	-23.5	-23.5	-0.33	0	30	0	0	0
m2111-p-3350	0	0	0	127.5	152.5	127.5	-25	-25	-0.38	0	35	0	0	0
m2111-p-3400	0	0	0	150	176.5	150	-26.5	-26.5	-0.42	0	15	0	0	0
m2111-p-3450	0	0	0	174.5	202	174.5	-27.5	-27.5	-0.46	0	20	0	0	0
m2111-p-3500	0	0	0	201.5	230	201.5	-28.5	-28.5	-0.51	0	10	0	0	0
m2111-p-3550	0	0	0	230.5	260	230.5	-29.5	-29.5	-0.55	0	10	0	0	0
m2111-p-3600	0	0	0	261.5	291.5	261.5	-30	-30	-0.59	0	5	0	0	0
m2111-p-3650	0	0	0	294.5	325	294.5	-30.5	-30.5	-0.63	0	0	0	0	0
m2111-p-3700	0	0	0	329.5	360	329.5	-30.5	-30.5	-0.67	0	0	0	0	0
m2111-p-3750	0	0	0	366	396.5	366	-30.5	-30.5	-0.71	0	0	0	0	0
m2111-p-3800	0	0	0	404.5	435	404.5	-30.5	-30.5	-0.74	0	0	0	0	0
m2111-p-3850	0	0	0	444	474.5	444	-30.5	-30.5	-0.77	0	0	0	0	0
m2111-p-3900	0	0	0	485	515	485	-30	-30	-0.8	0	0	0	0	0
m2111-p-3950	0	0	0	527.5	557	527.5	-29.5	-29.5	-0.83	0	0	0	0	0
m2111-p-4000	0	0	0	570.5	600	570.5	-29.5	-29.5	-0.85	0	0	0	0	0
m2111-p-4050	0	0	0	615	644	615	-29	-29	-0.87	0	0	0	0	0
m2112-c-2800	0	0	0	663	653.5	663	9.5	9.5	0.94	0	0	0	0	0
m2112-c-2850	0	0	0	617	607.5	617	9.5	9.5	0.93	0	0	0	0	0
m2112-c-2900	0	0	0	572.5	562.5	572.5	10	10	0.91	0	0	0	0	0
m2112-c-2950	0	0	0	529	519	529	10	10	0.88	0	0	0	0	0
m2112-c-3000	0	0	0	487	477	487	10	10	0.86	0	0	0	0	0
m2112-c-3050	0	0	0	446.5	436.5	446.5	10	10	0.83	0	0	0	0	0
m2112-c-3100	0	0	0	408	397.5	408	10.5	10.5	0.8	0	0	0	0	0
m2112-c-3150	0	0	0	371	360.5	371	10.5	10.5	0.76	0	0	0	0	0
m2112-c-3200	0	0	0	336	325	336	11	11	0.73	0	0	0	0	0
m2112-c-3250	0	0	0	303	292	303	11	11	0.69	0	0	0	0	0
m2112-c-3300	0	0	0	272	261.5	272	10.5	10.5	0.65	0	0	0	0	0
m2112-c-3350	0	0	0	243	232.5	243	10.5	10.5	0.61	0	0	0	0	0
m2112-c-3400	0	0	0	216.5	206	216.5	10.5	10.5	0.57	0	0	0	0	0
m2112-c-3450	0	0	0	191.5	181.5	191.5	10	10	0.53	0	5	0	0	0
m2112-c-3500	0	0	0	169	159.5	169	9.5	9.5	0.49	0	10	0	0	0
m2112-c-3550	0	0	0	148.5	139	148.5	9.5	9.5	0.45	0	15	0	0	0
m2112-c-3600	0	0	0	130	121	130	9	9	0.41	0	25	0	0	0
m2112-c-3650	0	0	0	113	104.5	113	8.5	8.5	0.37	0	20	0	0	0
m2112-c-3700	0	0	0	98	90	98	8	8	0.33	0	25	0	0	0
m2112-c-3750	0	0	0	84.5	77	84.5	7.5	7.5	0.3	0	35	0	0	0
m2112-c-3800	73	73	73	73	66	73	7	7	0.27	5	50	0	0.37	0
m2112-c-3850	0	0	0	62.5	56	62.5	6.5	6.5	0.24	0	50	0	0	0
m2112-c-3900	0	0	0	53	47	53	6	6	0.21	0	30	0	0	0
m2112-c-3950	0	0	0	45	39.5	45	5.5	5.5	0.18	0	75	0	0	0
m2112-c-4000	0	0	0	38	33.5	38	4.5	4.5	0.16	0	50	0	0	0
m2112-p-2800	0	0	0	12	11	12	1	1	-0.06	0	40	0	0	0
m2112-p-2850	0	0	0	16	15	16	1	1	-0.07	0	35	0	0	0
m2112-p-2900	0	0	0	21.5	20	21.5	1.5	1.5	-0.09	0	30	0	0	0
m2112-p-2950	0	0	0	28	26	28	2	2	-0.11	0	15	0	0	0
m2112-p-3000	0	0	0	36	33.5	36	2.5	2.5	-0.14	0	20	0	0	0
m2112-p-3050	0	0	0	45	42.5	45	2.5	2.5	-0.17	0	35	0	0	0
m2112-p-3100	0	0	0	56	53.5	56	2.5	2.5	-0.2	0	30	0	0	0
m2112-p-3150	0	0	0	69	66	69	3	3	-0.23	0	50	0	0	0
m2112-p-3200	0	0	0	83.5	81	83.5	2.5	2.5	-0.27	0	20	0	0	0
m2112-p-3250	0	0	0	100.5	97.5	100.5	3	3	-0.3	0	30	0	0	0
m2112-p-3300	0	0	0	119	116	119	3	3	-0.34	0	15	0	0	0
m2112-p-3350	0	0	0	140	137	140	3	3	-0.38	0	10	0	0	0
m2112-p-3400	0	0	0	163	160.5	163	2.5	2.5	-0.42	0	10	0	0	0
m2112-p-3450	0	0	0	188	185.5	188	2.5	2.5	-0.47	0	0	0	0	0
m2112-p-3500	0	0	0	215	213	215	2	2	-0.51	0	5	0	0	0
m2112-p-3550	0	0	0	244	242.5	244	1.5	1.5	-0.55	0	5	0	0	0
m2112-p-3600	0	0	0	275	274	275	1	1	-0.59	0	5	0	0	0
m2112-p-3650	0	0	0	308	307	308	1	1	-0.62	0	0	0	0	0
m2112-p-3700	0	0	0	342.5	342.5	342.5	0	0	-0.66	0	0	0	0	0
m2112-p-3750	0	0	0	379	379	379	0	0	-0.7	0	0	0	0	0
m2112-p-3800	0	0	0	416.5	417.5	416.5	-1	-1	-0.73	0	0	0	0	0
m2112-p-3850	0	0	0	456	457.5	456	-1.5	-1.5	-0.76	0	0	0	0	0
m2112-p-3900	0	0	0	496.5	498.5	496.5	-2	-2	-0.79	0	0	0	0	0
m2112-p-3950	0	0	0	538	541	538	-3	-3	-0.81	0	0	0	0	0
m2112-p-4000	0	0	0	581	584	581	-3	-3	-0.84	0	0	0	0	0
m2201-c-2850	0	0	0	589.5	574	589.5	15.5	15.5	0.93	0	1	0	0	0
m2201-c-2900	0	0	0	544.5	529.5	544.5	15	15	0.91	0	1	0	0	0
m2201-c-2950	0	0	0	501.5	487	501.5	14.5	14.5	0.88	0	1	0	0	0
m2201-c-3000	0	0	0	459.5	445.5	459.5	14	14	0.85	0	1	0	0	0
m2201-c-3050	0	0	0	419	406	419	13	13	0.82	0	0	0	0	0
m2201-c-3100	0	0	0	380.5	368.5	380.5	12	12	0.79	0	0	0	0	0
m2201-c-3150	0	0	0	344	332.5	344	11.5	11.5	0.76	0	2	0	0	0
m2201-c-3200	0	0	0	309.5	299	309.5	10.5	10.5	0.72	0	17	0	0	0
m2201-c-3250	0	0	0	277	267.5	277	9.5	9.5	0.68	0	87	0	0	0
m2201-c-3300	0	0	0	246.5	238	246.5	8.5	8.5	0.63	0	133	0	0	0
m2201-c-3350	0	0	0	218.5	211	218.5	7.5	7.5	0.59	0	158	0	0	0
m2201-c-3400	0	0	0	192.5	186	192.5	6.5	6.5	0.55	3	320	-3	0.58	0
m2201-c-3450	0	0	0	169	163	169	6	6	0.5	0	177	0	0	0
m2201-c-3500	144	154	141	150	142.5	147.5	7.5	5	0.46	113	498	-45	16.62	0
m2201-c-3550	0	0	0	128	123.5	128	4.5	4.5	0.42	0	67	0	0	0
m2201-c-3600	0	0	0	110.5	107	110.5	3.5	3.5	0.38	0	129	0	0	0
m2201-c-3650	0	0	0	95	92	95	3	3	0.34	0	154	0	0	0
m2201-c-3700	0	0	0	81.5	78.5	81.5	3	3	0.3	0	136	0	0	0
m2201-c-3750	0	0	0	69.5	67	69.5	2.5	2.5	0.27	0	129	0	0	0
m2201-c-3800	0	0	0	59	57	59	2	2	0.24	0	21	0	0	0
m2201-c-3850	0	0	0	49.5	48	49.5	1.5	1.5	0.21	0	50	0	0	0
m2201-c-3900	65	68	65	66	40.5	41.5	25.5	1	0.18	4	122	0	0.27	0
m2201-p-2850	0	0	0	15	17.5	15	-2.5	-2.5	-0.07	0	109	0	0	0
m2201-p-2900	0	0	0	20	23	20	-3	-3	-0.09	0	85	0	0	0
m2201-p-2950	0	0	0	26.5	30	26.5	-3.5	-3.5	-0.11	0	60	0	0	0
m2201-p-3000	0	0	0	34	38.5	34	-4.5	-4.5	-0.14	0	60	0	0	0
m2201-p-3050	0	0	0	43.5	49	43.5	-5.5	-5.5	-0.17	0	73	0	0	0
m2201-p-3100	0	0	0	55	60.5	55	-5.5	-5.5	-0.2	0	53	0	0	0
m2201-p-3150	0	0	0	68	74.5	68	-6.5	-6.5	-0.24	0	15	0	0	0
m2201-p-3200	73	73	73	73	90.5	83	-17.5	-7.5	-0.28	5	134	-5	0.37	0
m2201-p-3250	0	0	0	100	108.5	100	-8.5	-8.5	-0.32	0	133	0	0	0
m2201-p-3300	0	0	0	119.5	129	119.5	-9.5	-9.5	-0.36	0	152	0	0	0
m2201-p-3350	0	0	0	141	151.5	141	-10.5	-10.5	-0.4	8	269	-8	1.13	0
m2201-p-3400	0	0	0	165	176	165	-11	-11	-0.45	0	925	0	0	0
m2201-p-3450	0	0	0	191	202.5	191	-11.5	-11.5	-0.49	0	34	0	0	0
m2201-p-3500	0	0	0	219	231.5	219	-12.5	-12.5	-0.53	0	519	0	0	0
m2201-p-3550	0	0	0	249	262.5	249	-13.5	-13.5	-0.57	0	43	0	0	0
m2201-p-3600	0	0	0	281.5	295.5	281.5	-14	-14	-0.62	0	61	0	0	0
m2201-p-3650	0	0	0	315.5	330	315.5	-14.5	-14.5	-0.65	0	73	0	0	0
m2201-p-3700	0	0	0	351.5	366.5	351.5	-15	-15	-0.69	0	58	0	0	0
m2201-p-3750	0	0	0	389	404.5	389	-15.5	-15.5	-0.73	0	60	0	0	0
m2201-p-3800	0	0	0	428	444	428	-16	-16	-0.76	0	5	0	0	0
m2201-p-3850	0	0	0	468.5	485	468.5	-16.5	-16.5	-0.79	0	5	0	0	0
m2201-p-3900	0	0	0	510.5	527	510.5	-16.5	-16.5	-0.82	0	0	0	0	0
m2203-c-2800	0	0	0	566	562.5	566	3.5	3.5	0.91	0	0	0	0	0
m2203-c-2850	0	0	0	523	520.5	523	2.5	2.5	0.88	0	0	0	0	0
m2203-c-2900	0	0	0	481	480	481	1	1	0.86	0	0	0	0	0
m2203-c-2950	0	0	0	441	441.5	441	-0.5	-0.5	0.83	0	0	0	0	0
m2203-c-3000	0	0	0	402	404.5	402	-2.5	-2.5	0.8	0	0	0	0	0
m2203-c-3050	0	0	0	365.5	369	365.5	-3.5	-3.5	0.76	0	0	0	0	0
m2203-c-3100	0	0	0	330.5	335.5	330.5	-5	-5	0.72	0	0	0	0	0
m2203-c-3150	0	0	0	298	304	298	-6	-6	0.69	0	0	0	0	0
m2203-c-3200	0	0	0	267.5	274.5	267.5	-7	-7	0.65	0	0	0	0	0
m2203-c-3250	0	0	0	238.5	247	238.5	-8.5	-8.5	0.61	0	0	0	0	0
m2203-c-3300	0	0	0	212.5	221	212.5	-8.5	-8.5	0.56	0	0	0	0	0
m2203-c-3350	0	0	0	188	197.5	188	-9.5	-9.5	0.52	0	0	0	0	0
m2203-c-3400	0	0	0	165.5	175.5	165.5	-10	-10	0.48	0	0	0	0	0
m2203-c-3450	0	0	0	145.5	155.5	145.5	-10	-10	0.44	0	0	0	0	0
m2203-c-3500	0	0	0	127	137.5	127	-10.5	-10.5	0.4	0	0	0	0	0
m2203-c-3550	0	0	0	110.5	121	110.5	-10.5	-10.5	0.36	0	5	0	0	0
m2203-c-3600	0	0	0	95.5	106	95.5	-10.5	-10.5	0.33	0	5	0	0	0
m2203-c-3650	0	0	0	82.5	93	82.5	-10.5	-10.5	0.29	0	0	0	0	0
m2203-c-3700	0	0	0	71	81	71	-10	-10	0.26	0	10	0	0	0
m2203-p-2800	22	24	22	23	29.5	21.5	-6.5	-8	-0.09	36	51	21	0.82	0
m2203-p-2850	27.5	29.5	27.5	28.5	37.5	28	-9	-9.5	-0.11	25	20	5	0.72	0
m2203-p-2900	35	36	35	35.5	47	36	-11.5	-11	-0.14	20	20	15	0.71	0
m2203-p-2950	44	44	44	44	57.5	45	-13.5	-12.5	-0.17	5	10	5	0.22	0
m2203-p-3000	52.5	54	52.5	54	70.5	56.5	-16.5	-14	-0.2	10	25	10	0.53	0
m2203-p-3050	67	67	67	67	84.5	69	-17.5	-15.5	-0.23	5	10	5	0.34	0
m2203-p-3100	81	81	81	81	100.5	84	-19.5	-16.5	-0.27	5	5	5	0.41	0
m2203-p-3150	98	98	98	98	118.5	101	-20.5	-17.5	-0.31	5	5	5	0.49	0
m2203-p-3200	0	0	0	119.5	138.5	119.5	-19	-19	-0.34	0	0	0	0	0
m2203-p-3250	0	0	0	140.5	160.5	140.5	-20	-20	-0.39	0	0	0	0	0
m2203-p-3300	0	0	0	163.5	184.5	163.5	-21	-21	-0.43	0	0	0	0	0
m2203-p-3350	0	0	0	189	210.5	189	-21.5	-21.5	-0.47	0	0	0	0	0
m2203-p-3400	0	0	0	216	238	216	-22	-22	-0.51	0	0	0	0	0
m2203-p-3450	0	0	0	245.5	267.5	245.5	-22	-22	-0.55	0	0	0	0	0
m2203-p-3500	0	0	0	276.5	299	276.5	-22.5	-22.5	-0.59	0	0	0	0	0
m2203-p-3550	0	0	0	309.5	332	309.5	-22.5	-22.5	-0.63	0	0	0	0	0
m2203-p-3600	0	0	0	344.5	367	344.5	-22.5	-22.5	-0.66	0	0	0	0	0
m2203-p-3650	0	0	0	381	403	381	-22	-22	-0.7	0	0	0	0	0
m2203-p-3700	0	0	0	419	440.5	419	-21.5	-21.5	-0.73	0	0	0	0	0
										67,517	368,159	1,393	5,724.30	0
										67,517	368,159	1,393	5,724.30	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2107	14.38
c2109	13.41
c2111	13.85
c2201	14.77
c2203	13.94
i2106	32.71
i2107	35.23
i2108	38.07
i2109	38.45
i2110	34.77
i2111	32.65
i2112	33.78
i2201	34.47
i2202	34.47
i2203	33.74
l2106	20.92
l2107	20.49
l2108	20.45
l2109	20.74
l2110	19.85
l2111	19.29
l2112	20.11
l2201	19.68
l2202	19.88
l2203	18.93
m2107	17.85
m2108	20.65
m2109	18.65
m2111	18.56
m2112	18.6
m2201	16.45
m2203	15.79
pg2106	28.76
pg2107	28.87
pg2108	28.87
pg2109	26.85
pg2110	26.85
pg2111	27.81
pg2112	27.81
pg2201	27.43
pg2202	26.25
pg2203	25.95
pp2106	24.04
pp2107	29.41
pp2108	21.04
pp2109	20.14
pp2110	20.09
pp2111	18.63
pp2112	18.63
pp2201	20.29
pp2202	19.74
pp2203	19.37
v2106	22.09
v2107	21.65
v2108	21.65
v2109	21.95
v2110	21.51
v2111	21
v2112	21.28
v2201	21.59
v2202	20.8
v2203	20.43

（来源：大连商品交易所）

关键字：豆粕期权

4月15日大连盘豆粕期权下午收盘行情

相关资讯