4月20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20日大连盘豆粕期权下午收盘行情

2021-04-20 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	1,057	1,021	1,057	36	36	1	0	5	0	0	0
m2107-c-2450	0	0	0	1,007	971	1,007	36	36	1	0	5	0	0	0
m2107-c-2500	0	0	0	957	921	957	36	36	1	0	5	0	0	0
m2107-c-2550	0	0	0	907	871	907	36	36	1	0	15	0	0	0
m2107-c-2600	0	0	0	857	821	857	36	36	1	0	5	0	0	0
m2107-c-2650	0	0	0	807	771	807	36	36	1	0	5	0	0	0
m2107-c-2700	0	0	0	757	721	757	36	36	1	0	5	0	0	0
m2107-c-2750	0	0	0	707	671	707	36	36	1	0	15	0	0	0
m2107-c-2800	0	0	0	657	621	657	36	36	1	0	7	0	0	0
m2107-c-2850	0	0	0	607	571	607	36	36	1	0	11	0	0	0
m2107-c-2900	0	0	0	557	521	557	36	36	1	0	40	0	0	0
m2107-c-2950	0	0	0	507	472	507	35	35	1	0	39	0	0	0
m2107-c-3000	0	0	0	457.5	423.5	457.5	34	34	0.99	0	56	0	0	0
m2107-c-3050	0	0	0	409	376	409	33	33	0.97	0	99	0	0	0
m2107-c-3100	0	0	0	361.5	330	361.5	31.5	31.5	0.95	0	126	0	0	0
m2107-c-3150	0	0	0	315	285.5	315	29.5	29.5	0.92	0	133	0	0	0
m2107-c-3200	286	286	270	270	244	271	26	27	0.88	2	165	0	0.56	0
m2107-c-3250	226	226	226	226	205	229	21	24	0.83	2	186	-2	0.46	0
m2107-c-3300	170	198.5	168	184.5	169.5	190.5	15	21	0.76	30	181	-2	5.48	0
m2107-c-3350	135	165.5	135	148	137.5	155	10.5	17.5	0.69	42	182	-22	6.35	0
m2107-c-3400	106.5	134.5	106.5	123	109.5	124	13.5	14.5	0.61	30	236	-18	3.68	0
m2107-c-3450	84	98.5	83.5	92	85.5	97	6.5	11.5	0.52	248	319	118	23.07	0
m2107-c-3500	64.5	83.5	63	71.5	65.5	74	6	8.5	0.44	630	563	194	47.16	0
m2107-c-3550	50	65.5	50	56.5	49.5	55.5	7	6	0.36	191	435	1	10.94	0
m2107-c-3600	37.5	50.5	37.5	42.5	36.5	40.5	6	4	0.29	262	510	35	11.67	0
m2107-c-3650	29	37.5	28.5	32	26	29	6	3	0.22	451	375	-40	14.61	0
m2107-c-3700	22.5	29.5	22.5	25.5	18.5	20	7	1.5	0.17	710	537	102	17.77	0
m2107-c-3750	19.5	19.5	19.5	19.5	12.5	13.5	7	1	0.12	10	192	10	0.2	0
m2107-c-3800	0	0	0	9	8.5	9	0.5	0.5	0.09	9	105	-9	0.08	0
m2107-c-3850	12	14	12	12	5.5	6	6.5	0.5	0.06	31	126	26	0.37	0
m2107-c-3900	8.5	8.5	8.5	8.5	3.5	3.5	5	0	0.04	10	319	0	0.09	0
m2107-c-3950	7	7	7	7	2	2	5	0	0.02	11	145	-1	0.08	0
m2107-c-4000	0	0	0	1	1.5	1	-0.5	-0.5	0.01	0	191	0	0	0
m2107-c-4050	0	0	0	0.5	0.5	0.5	0	0	0.01	0	268	0	0	0
m2107-c-4100	4	14	4	4	0.5	0.5	3.5	0	0.01	94	537	-29	0.43	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	84	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	0	131	0	0	0
m2107-p-2750	0	0	0	0.5	0.5	0.5	0	0	0	0	97	0	0	0
m2107-p-2800	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	81	0	0	0
m2107-p-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	97	0	0	0
m2107-p-2900	0	0	0	0.5	0.5	0.5	0	0	-0.01	19	113	-19	0.01	0
m2107-p-2950	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	168	0	0	0
m2107-p-3000	2.5	2.5	2.5	2.5	3	1	-0.5	-2	-0.01	6	204	-6	0.02	0
m2107-p-3050	3.5	4	3.5	4	5.5	2.5	-1.5	-3	-0.03	20	162	-20	0.08	0
m2107-p-3100	6	6	5	5	9.5	5	-4.5	-4.5	-0.05	83	332	-49	0.46	0
m2107-p-3150	8.5	8.5	7	7	15	8.5	-8	-6.5	-0.08	121	683	0	0.92	0
m2107-p-3200	14	14.5	11	11.5	23.5	14.5	-12	-9	-0.12	244	662	19	2.84	0
m2107-p-3250	22.5	24	17	18	34.5	22.5	-16.5	-12	-0.17	463	179	28	9.18	0
m2107-p-3300	33	37	26.5	28.5	48.5	33.5	-20	-15	-0.24	808	606	378	24.15	0
m2107-p-3350	52	54	38	40	66.5	48.5	-26.5	-18	-0.31	205	319	68	8.51	0
m2107-p-3400	68	75	54	58.5	88.5	67	-30	-21.5	-0.39	154	227	30	9.07	0
m2107-p-3450	95.5	99	75	84	114.5	90	-30.5	-24.5	-0.47	63	215	3	5.14	0
m2107-p-3500	124.5	125	103.5	109.5	144.5	117	-35	-27.5	-0.56	23	199	19	2.67	0
m2107-p-3550	166	166	131.5	141.5	178	148.5	-36.5	-29.5	-0.64	21	119	-7	3.01	0
m2107-p-3600	170.5	180	170.5	180	215	183.5	-35	-31.5	-0.71	10	109	-2	1.79	0
m2107-p-3650	238	238	238	238	255	221.5	-17	-33.5	-0.78	20	38	-10	4.6	0
m2107-p-3700	0	0	0	263	297	263	-34	-34	-0.83	0	48	0	0	0
m2107-p-3750	0	0	0	306.5	341.5	306.5	-35	-35	-0.88	0	23	0	0	0
m2107-p-3800	365	365	365	365	387	351.5	-22	-35.5	-0.92	5	50	0	1.83	0
m2107-p-3850	0	0	0	398.5	434.5	398.5	-36	-36	-0.94	0	0	0	0	0
m2107-p-3900	0	0	0	446.5	482.5	446.5	-36	-36	-0.96	0	0	0	0	0
m2107-p-3950	0	0	0	495	531	495	-36	-36	-0.98	0	0	0	0	0
m2107-p-4000	0	0	0	544	580.5	544	-36.5	-36.5	-1	0	1	0	0	0
m2107-p-4050	0	0	0	594	630	594	-36	-36	-1	0	0	0	0	0
m2107-p-4100	0	0	0	643	679	643	-36	-36	-1	0	0	0	0	0
m2108-c-2450	0	0	0	1,108	1,070	1,108	38	38	1	0	0	0	0	0
m2108-c-2500	0	0	0	1,058	1,020	1,058	38	38	1	0	0	0	0	0
m2108-c-2550	0	0	0	1,008	970	1,008	38	38	1	0	0	0	0	0
m2108-c-2600	0	0	0	958	920	958	38	38	1	0	0	0	0	0
m2108-c-2650	0	0	0	908	870	908	38	38	1	0	0	0	0	0
m2108-c-2700	0	0	0	858	820	858	38	38	1	0	0	0	0	0
m2108-c-2750	0	0	0	808.5	770.5	808.5	38	38	0.99	0	0	0	0	0
m2108-c-2800	0	0	0	759	722	759	37	37	0.99	0	5	0	0	0
m2108-c-2850	0	0	0	710.5	673.5	710.5	37	37	0.98	0	15	0	0	0
m2108-c-2900	0	0	0	662.5	625.5	662.5	37	37	0.97	0	5	0	0	0
m2108-c-2950	0	0	0	615	579	615	36	36	0.95	0	35	0	0	0
m2108-c-3000	0	0	0	568.5	533	568.5	35.5	35.5	0.94	0	30	0	0	0
m2108-c-3050	0	0	0	523	488.5	523	34.5	34.5	0.92	0	30	0	0	0
m2108-c-3100	0	0	0	479	445	479	34	34	0.89	0	30	0	0	0
m2108-c-3150	0	0	0	436.5	403.5	436.5	33	33	0.86	0	20	0	0	0
m2108-c-3200	0	0	0	395.5	364	395.5	31.5	31.5	0.83	0	36	0	0	0
m2108-c-3250	0	0	0	356.5	326	356.5	30.5	30.5	0.8	3	51	-3	1.07	0
m2108-c-3300	0	0	0	319.5	290.5	319.5	29	29	0.76	0	32	0	0	0
m2108-c-3350	0	0	0	284.5	257	284.5	27.5	27.5	0.72	0	40	0	0	0
m2108-c-3400	0	0	0	252	226	252	26	26	0.67	5	30	-5	1.26	0
m2108-c-3450	0	0	0	221.5	198	221.5	23.5	23.5	0.63	0	40	0	0	0
m2108-c-3500	0	0	0	194	172	194	22	22	0.58	0	45	0	0	0
m2108-c-3550	0	0	0	168.5	148.5	168.5	20	20	0.53	0	75	0	0	0
m2108-c-3600	0	0	0	145.5	127	145.5	18.5	18.5	0.48	0	85	0	0	0
m2108-c-3650	0	0	0	125	108.5	125	16.5	16.5	0.43	0	45	0	0	0
m2108-c-3700	0	0	0	106.5	91.5	106.5	15	15	0.39	0	110	0	0	0
m2108-c-3750	0	0	0	90.5	77	90.5	13.5	13.5	0.35	0	95	0	0	0
m2108-c-3800	0	0	0	76	64.5	76	11.5	11.5	0.31	0	115	0	0	0
m2108-c-3850	0	0	0	63.5	53.5	63.5	10	10	0.27	0	75	0	0	0
m2108-c-3900	0	0	0	53	44	53	9	9	0.23	0	60	0	0	0
m2108-c-3950	0	0	0	44	36	44	8	8	0.2	0	55	0	0	0
m2108-c-4000	0	0	0	36	29.5	36	6.5	6.5	0.17	0	35	0	0	0
m2108-c-4050	22	22	22	22	24	29.5	-2	5.5	0.15	5	45	-5	0.11	0
m2108-c-4100	19	19	17.5	17.5	19	24	-1.5	5	0.12	10	55	-10	0.18	0
m2108-c-4150	16	16	15	15	15.5	19	-0.5	3.5	0.1	10	147	-10	0.16	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	0.5	0.5	0	0	0	0	205	0	0	0
m2108-p-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	190	0	0	0
m2108-p-2700	3	3	3	3	1	1	2	0	-0.01	10	145	10	0.03	0
m2108-p-2750	3.5	3.5	3.5	3.5	2	1.5	1.5	-0.5	-0.01	10	95	10	0.04	0
m2108-p-2800	3.5	4.5	3.5	4.5	3	2.5	1.5	-0.5	-0.02	10	75	10	0.04	0
m2108-p-2850	4	4	4	4	4.5	4	-0.5	-0.5	-0.02	10	59	-10	0.04	0
m2108-p-2900	4.5	4.5	4.5	4.5	7	5.5	-2.5	-1.5	-0.03	10	50	10	0.05	0
m2108-p-2950	5.5	5.5	5.5	5.5	10	8.5	-4.5	-1.5	-0.05	5	45	0	0.03	0
m2108-p-3000	0	0	0	12	14	12	-2	-2	-0.06	0	45	0	0	0
m2108-p-3050	0	0	0	16.5	19.5	16.5	-3	-3	-0.08	0	60	0	0	0
m2108-p-3100	0	0	0	22	26	22	-4	-4	-0.11	0	50	0	0	0
m2108-p-3150	0	0	0	29.5	34.5	29.5	-5	-5	-0.13	0	65	0	0	0
m2108-p-3200	0	0	0	38.5	44.5	38.5	-6	-6	-0.17	0	55	0	0	0
m2108-p-3250	0	0	0	49.5	57	49.5	-7.5	-7.5	-0.2	0	55	0	0	0
m2108-p-3300	30	30	30	30	71	62	-41	-9	-0.24	2	67	2	0.06	0
m2108-p-3350	0	0	0	77	87.5	77	-10.5	-10.5	-0.28	0	65	0	0	0
m2108-p-3400	0	0	0	94.5	106.5	94.5	-12	-12	-0.33	0	55	0	0	0
m2108-p-3450	0	0	0	114	128	114	-14	-14	-0.37	0	20	0	0	0
m2108-p-3500	0	0	0	136	152	136	-16	-16	-0.42	0	35	0	0	0
m2108-p-3550	0	0	0	160.5	178	160.5	-17.5	-17.5	-0.47	0	25	0	0	0
m2108-p-3600	0	0	0	187.5	207	187.5	-19.5	-19.5	-0.52	0	15	0	0	0
m2108-p-3650	0	0	0	217	238	217	-21	-21	-0.56	0	10	0	0	0
m2108-p-3700	0	0	0	248.5	271	248.5	-22.5	-22.5	-0.61	0	5	0	0	0
m2108-p-3750	0	0	0	282	306.5	282	-24.5	-24.5	-0.65	0	0	0	0	0
m2108-p-3800	0	0	0	317.5	343.5	317.5	-26	-26	-0.69	0	5	0	0	0
m2108-p-3850	0	0	0	355	382.5	355	-27.5	-27.5	-0.73	0	5	0	0	0
m2108-p-3900	0	0	0	394	423	394	-29	-29	-0.77	0	5	0	0	0
m2108-p-3950	0	0	0	435	465	435	-30	-30	-0.8	0	5	0	0	0
m2108-p-4000	0	0	0	477	508.5	477	-31.5	-31.5	-0.83	0	0	0	0	0
m2108-p-4050	0	0	0	520.5	552.5	520.5	-32	-32	-0.85	0	0	0	0	0
m2108-p-4100	0	0	0	565	598	565	-33	-33	-0.88	0	0	0	0	0
m2108-p-4150	0	0	0	610	644	610	-34	-34	-0.9	0	0	0	0	0
m2109-c-2500	1,042.50	1,071	1,042.50	1,071	1,024	1,063	47	39	1	21	13	0	22.45	0
m2109-c-2550	1,020	1,021.50	1,020	1,021.50	974	1,013	47.5	39	1	20	30	10	20.42	0
m2109-c-2600	970	972	970	972	924	963	48	39	1	20	22	10	19.42	0
m2109-c-2650	920.5	922	920.5	922	874	913	48	39	1	20	20	10	18.43	0
m2109-c-2700	0	0	0	863	824	863	39	39	1	0	52	0	0	0
m2109-c-2750	0	0	0	813	774	813	39	39	1	0	1,194	0	0	0
m2109-c-2800	0	0	0	763	724	763	39	39	1	0	25	0	0	0
m2109-c-2850	0	0	0	713.5	675	713.5	38.5	38.5	0.99	0	18	0	0	0
m2109-c-2900	0	0	0	664.5	626.5	664.5	38	38	0.98	0	25	0	0	0
m2109-c-2950	0	0	0	616	578.5	616	37.5	37.5	0.97	0	43	0	0	0
m2109-c-3000	570	574	570	574	531.5	568	42.5	36.5	0.96	9	111	0	5.15	0
m2109-c-3050	0	0	0	521.5	485.5	521.5	36	36	0.94	0	203	0	0	0
m2109-c-3100	480	480	480	480	441	476	39	35	0.92	2	342	0	0.96	0
m2109-c-3150	412.5	412.5	412.5	412.5	398	431.5	14.5	33.5	0.89	2	333	1	0.83	0
m2109-c-3200	381	381	381	381	356.5	389	24.5	32.5	0.86	1	334	-1	0.38	0
m2109-c-3250	332	365	332	348	317.5	348.5	30.5	31	0.82	2,537	1,980	-462	903.89	0
m2109-c-3300	290	323	282.5	305.5	280.5	309.5	25	29	0.78	2,570	3,474	-207	812.14	0
m2109-c-3350	255.5	287.5	244.5	270	246	273.5	24	27.5	0.74	3,129	4,250	-1,297	851.88	0
m2109-c-3400	222	253.5	210	237	214	239.5	23	25.5	0.69	5,747	12,906	-603	1,379.50	0
m2109-c-3450	192.5	217	181.5	203	185	208	18	23	0.64	3,725	13,482	296	788.16	0
m2109-c-3500	166	190.5	155	180	158.5	179.5	21.5	21	0.59	7,257	25,051	883	1,293.88	0
m2109-c-3550	142.5	165	133	156	134.5	153.5	21.5	19	0.53	2,352	8,812	-360	351.03	0
m2109-c-3600	126	145	116	136.5	113.5	130.5	23	17	0.48	4,206	11,779	-75	559.3	0
m2109-c-3650	108	127.5	101	119.5	95	110	24.5	15	0.43	6,143	8,203	1,943	703.46	0
m2109-c-3700	96	111	87.5	104	78.5	91.5	25.5	13	0.38	7,201	21,404	1,389	721.13	0
m2109-c-3750	82	97	75.5	90.5	64.5	76	26	11.5	0.33	3,687	4,434	-297	313.62	0
m2109-c-3800	72	85.5	66.5	80	52.5	62.5	27.5	10	0.28	4,622	12,067	-114	355.81	0
m2109-c-3850	39.5	73.5	36	69.5	42.5	51	27	8.5	0.24	1,064	3,483	47	70.13	0
m2109-c-3900	54	64.5	50.5	60.5	34	41	26.5	7	0.21	721	4,709	-71	41.18	0
m2109-c-3950	48	56	44.5	53.5	27	33	26.5	6	0.17	469	1,479	-18	23.53	0
m2109-c-4000	44	50	38.5	48	21.5	26	26.5	4.5	0.14	1,535	7,508	351	69.14	0
m2109-c-4050	37	44	34	42	17	20.5	25	3.5	0.12	869	3,442	-71	34.17	0
m2109-c-4100	33.5	40	30.5	38	13	16	25	3	0.1	1,180	1,999	170	40.02	0
m2109-c-4150	30.5	35.5	26.5	34.5	10	12.5	24.5	2.5	0.08	4,237	12,636	552	136.87	0
m2109-p-2500	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	56	1,032	14	0.14	0
m2109-p-2550	2.5	2.5	2	2	0.5	0.5	1.5	0	0	39	915	39	0.08	0
m2109-p-2600	3	3	2.5	2.5	0.5	0.5	2	0	0	39	309	38	0.1	0
m2109-p-2650	3	3	3	3	0.5	0.5	2.5	0	0	22	205	22	0.07	0
m2109-p-2700	3.5	3.5	3	3	0.5	0.5	2.5	0	0	45	464	32	0.14	0
m2109-p-2750	4	4	3.5	3.5	0.5	0.5	3	0	0	42	528	12	0.16	0
m2109-p-2800	6	6	4.5	4.5	1.5	1	3	-0.5	-0.01	520	1,490	27	2.88	0
m2109-p-2850	6	6	4.5	4.5	2.5	1.5	2	-1	-0.01	269	802	-88	1.47	0
m2109-p-2900	7	7	5.5	5.5	4	3	1.5	-1	-0.02	146	810	32	0.92	0
m2109-p-2950	8.5	9	6.5	6.5	6	4.5	0.5	-1.5	-0.03	561	1,088	-184	4.1	0
m2109-p-3000	10.5	11	8.5	8.5	9	7	-0.5	-2	-0.04	1,087	6,728	460	10.45	0
m2109-p-3050	12.5	13	9.5	9.5	13	10	-3.5	-3	-0.06	240	2,999	7	2.7	0
m2109-p-3100	16	17.5	13	13.5	18.5	14.5	-5	-4	-0.08	1,216	5,858	377	17.66	0
m2109-p-3150	21.5	22	15.5	16.5	25	20	-8.5	-5	-0.11	1,888	6,214	-777	32.49	0
m2109-p-3200	27.5	28.5	20.5	21.5	34	27.5	-12.5	-6.5	-0.14	4,998	11,435	1,440	117.78	0
m2109-p-3250	34	35	26	27.5	44.5	36.5	-17	-8	-0.17	5,273	4,370	-1,988	150.73	0
m2109-p-3300	44	45.5	33.5	36	57.5	47.5	-21.5	-10	-0.21	6,283	8,817	-675	235.36	0
m2109-p-3350	54.5	58.5	44	47.5	72.5	61	-25	-11.5	-0.26	5,588	15,337	-356	272.25	0
m2109-p-3400	72.5	76.5	59	64.5	90.5	77	-26	-13.5	-0.31	10,125	25,074	176	657.42	0
m2109-p-3450	95	97.5	77.5	82	111	95.5	-29	-15.5	-0.36	6,254	18,727	1,785	522.73	0
m2109-p-3500	117.5	121	97.5	105	134.5	117	-29.5	-17.5	-0.41	10,713	49,227	-642	1,116.97	0
m2109-p-3550	142.5	148.5	122.5	132	160.5	140.5	-28.5	-20	-0.46	2,889	8,352	183	385.03	0
m2109-p-3600	173.5	180	149	161.5	189	167.5	-27.5	-21.5	-0.52	2,002	10,089	250	321.3	0
m2109-p-3650	209.5	214.5	182	192.5	220.5	196.5	-28	-24	-0.57	1,198	1,334	347	240.7	0
m2109-p-3700	245	249.5	216.5	228.5	254	228	-25.5	-26	-0.62	1,114	2,631	200	266.96	0
m2109-p-3750	286.5	290	252	265.5	290	262.5	-24.5	-27.5	-0.67	1,073	1,152	233	299.21	0
m2109-p-3800	324.5	329	289	304.5	328	298.5	-23.5	-29.5	-0.71	336	1,107	-91	103.13	0
m2109-p-3850	332.5	333	328	332.5	367.5	337	-35	-30.5	-0.75	27	503	0	8.94	0
m2109-p-3900	375.5	385	375.5	385	409	377	-24	-32	-0.79	3	871	3	1.14	0
m2109-p-3950	0	0	0	418.5	452	418.5	-33.5	-33.5	-0.83	0	385	0	0	0
m2109-p-4000	475	475	475	475	496	462	-21	-34	-0.85	1	705	1	0.48	0
m2109-p-4050	502.5	519	501	519	541.5	506	-22.5	-35.5	-0.88	18	227	-1	9.05	0
m2109-p-4100	545.5	561.5	545.5	561.5	587.5	551.5	-26	-36	-0.9	6	178	5	3.29	0
m2109-p-4150	601	601.5	601	601.5	634.5	598	-33	-36.5	-0.92	10	176	0	6.01	0
m2111-c-2750	0	0	0	811	777	811	34	34	0.98	0	0	0	0	0
m2111-c-2800	0	0	0	762.5	729	762.5	33.5	33.5	0.97	0	0	0	0	0
m2111-c-2850	0	0	0	715.5	682	715.5	33.5	33.5	0.95	0	0	0	0	0
m2111-c-2900	0	0	0	668.5	636	668.5	32.5	32.5	0.94	0	0	0	0	0
m2111-c-2950	0	0	0	623	591	623	32	32	0.92	0	0	0	0	0
m2111-c-3000	0	0	0	578.5	547	578.5	31.5	31.5	0.9	0	5	0	0	0
m2111-c-3050	0	0	0	535	504.5	535	30.5	30.5	0.88	0	0	0	0	0
m2111-c-3100	0	0	0	493.5	463.5	493.5	30	30	0.86	0	5	0	0	0
m2111-c-3150	0	0	0	453	424.5	453	28.5	28.5	0.83	0	0	0	0	0
m2111-c-3200	0	0	0	414	386.5	414	27.5	27.5	0.8	0	6	0	0	0
m2111-c-3250	0	0	0	377	351	377	26	26	0.76	0	0	0	0	0
m2111-c-3300	0	0	0	342	317	342	25	25	0.73	0	0	0	0	0
m2111-c-3350	0	0	0	309	285.5	309	23.5	23.5	0.69	0	5	0	0	0
m2111-c-3400	0	0	0	278	255.5	278	22.5	22.5	0.65	0	0	0	0	0
m2111-c-3450	0	0	0	249	228	249	21	21	0.61	0	1	0	0	0
m2111-c-3500	0	0	0	222	202.5	222	19.5	19.5	0.57	0	22	0	0	0
m2111-c-3550	0	0	0	197	179	197	18	18	0.53	0	40	0	0	0
m2111-c-3600	0	0	0	174	157.5	174	16.5	16.5	0.49	0	15	0	0	0
m2111-c-3650	0	0	0	153.5	138	153.5	15.5	15.5	0.45	0	50	0	0	0
m2111-c-3700	0	0	0	134.5	120.5	134.5	14	14	0.41	0	40	0	0	0
m2111-c-3750	114	114	114	114	105	117.5	9	12.5	0.37	8	37	-3	0.92	0
m2111-c-3800	101.5	101.5	101.5	101.5	90.5	102	11	11.5	0.34	5	77	0	0.51	0
m2111-c-3850	90.5	90.5	90.5	90.5	78	88	12.5	10	0.3	5	46	0	0.45	0
m2111-c-3900	0	0	0	76	67	76	9	9	0.27	0	80	0	0	0
m2111-c-3950	0	0	0	65.5	57.5	65.5	8	8	0.24	0	50	0	0	0
m2111-c-4000	0	0	0	56	48.5	56	7.5	7.5	0.21	0	110	0	0	0
m2111-c-4050	0	0	0	47.5	41.5	47.5	6	6	0.19	0	130	0	0	0
m2111-p-2750	10.5	10.5	6.5	10.5	5.5	4.5	5	-1	-0.02	15	95	5	0.14	0
m2111-p-2800	10.5	10.5	10.5	10.5	8	6.5	2.5	-1.5	-0.03	10	36	0	0.11	0
m2111-p-2850	12.5	12.5	12	12	11	9.5	1	-1.5	-0.05	10	61	10	0.12	0
m2111-p-2900	12.5	12.5	12.5	12.5	15	12.5	-2.5	-2.5	-0.06	5	35	5	0.06	0
m2111-p-2950	13.5	13.5	13.5	13.5	20	17	-6.5	-3	-0.07	5	55	0	0.07	0
m2111-p-3000	17	17	17	17	26	22.5	-9	-3.5	-0.09	5	30	5	0.09	0
m2111-p-3050	20.5	20.5	20.5	20.5	33	29	-12.5	-4	-0.11	5	45	5	0.1	0
m2111-p-3100	25	25	25	25	42	36.5	-17	-5.5	-0.14	5	45	5	0.13	0
m2111-p-3150	31	31	31	31	52.5	46	-21.5	-6.5	-0.17	5	25	0	0.16	0
m2111-p-3200	38.5	38.5	38.5	38.5	64.5	57	-26	-7.5	-0.2	5	51	5	0.19	0
m2111-p-3250	0	0	0	70	78.5	70	-8.5	-8.5	-0.23	0	40	0	0	0
m2111-p-3300	0	0	0	84.5	94.5	84.5	-10	-10	-0.27	0	30	0	0	0
m2111-p-3350	0	0	0	101.5	112.5	101.5	-11	-11	-0.3	0	35	0	0	0
m2111-p-3400	0	0	0	120	132.5	120	-12.5	-12.5	-0.34	0	15	0	0	0
m2111-p-3450	0	0	0	140.5	154.5	140.5	-14	-14	-0.38	0	20	0	0	0
m2111-p-3500	0	0	0	163.5	178.5	163.5	-15	-15	-0.42	0	10	0	0	0
m2111-p-3550	0	0	0	188	205	188	-17	-17	-0.46	0	10	0	0	0
m2111-p-3600	0	0	0	215	233	215	-18	-18	-0.5	0	5	0	0	0
m2111-p-3650	0	0	0	244	263.5	244	-19.5	-19.5	-0.54	0	0	0	0	0
m2111-p-3700	0	0	0	274.5	295.5	274.5	-21	-21	-0.58	0	0	0	0	0
m2111-p-3750	0	0	0	307.5	329.5	307.5	-22	-22	-0.62	0	0	0	0	0
m2111-p-3800	0	0	0	341.5	365	341.5	-23.5	-23.5	-0.66	0	0	0	0	0
m2111-p-3850	0	0	0	377.5	402.5	377.5	-25	-25	-0.69	0	0	0	0	0
m2111-p-3900	0	0	0	415	441	415	-26	-26	-0.72	0	0	0	0	0
m2111-p-3950	0	0	0	454	481	454	-27	-27	-0.75	0	0	0	0	0
m2111-p-4000	0	0	0	494.5	522.5	494.5	-28	-28	-0.78	0	0	0	0	0
m2111-p-4050	0	0	0	536	564.5	536	-28.5	-28.5	-0.81	0	0	0	0	0
m2112-c-2800	0	0	0	755	718.5	755	36.5	36.5	0.96	0	0	0	0	0
m2112-c-2850	0	0	0	708.5	671.5	708.5	37	37	0.95	0	0	0	0	0
m2112-c-2900	0	0	0	662.5	625.5	662.5	37	37	0.93	0	0	0	0	0
m2112-c-2950	0	0	0	617.5	580.5	617.5	37	37	0.91	0	0	0	0	0
m2112-c-3000	0	0	0	573.5	537	573.5	36.5	36.5	0.89	0	0	0	0	0
m2112-c-3050	0	0	0	531	494.5	531	36.5	36.5	0.87	0	0	0	0	0
m2112-c-3100	0	0	0	489.5	453.5	489.5	36	36	0.84	0	0	0	0	0
m2112-c-3150	0	0	0	450	414.5	450	35.5	35.5	0.82	0	0	0	0	0
m2112-c-3200	0	0	0	412	377	412	35	35	0.78	0	0	0	0	0
m2112-c-3250	0	0	0	376	341.5	376	34.5	34.5	0.75	0	0	0	0	0
m2112-c-3300	0	0	0	341.5	308	341.5	33.5	33.5	0.72	0	0	0	0	0
m2112-c-3350	0	0	0	309.5	276.5	309.5	33	33	0.68	0	0	0	0	0
m2112-c-3400	0	0	0	279	247	279	32	32	0.64	0	0	0	0	0
m2112-c-3450	0	0	0	250.5	219.5	250.5	31	31	0.6	0	5	0	0	0
m2112-c-3500	0	0	0	224	194.5	224	29.5	29.5	0.56	0	10	0	0	0
m2112-c-3550	0	0	0	199.5	171.5	199.5	28	28	0.52	0	15	0	0	0
m2112-c-3600	0	0	0	177.5	150.5	177.5	27	27	0.49	0	25	0	0	0
m2112-c-3650	0	0	0	156.5	131.5	156.5	25	25	0.45	0	15	0	0	0
m2112-c-3700	0	0	0	138	114.5	138	23.5	23.5	0.41	0	25	0	0	0
m2112-c-3750	0	0	0	121	99	121	22	22	0.37	0	35	0	0	0
m2112-c-3800	100.5	100.5	100.5	100.5	85.5	106	15	20.5	0.34	5	50	0	0.5	0
m2112-c-3850	89.5	89.5	89.5	89.5	73	92	16.5	19	0.31	5	55	5	0.45	0
m2112-c-3900	0	0	0	80	62.5	80	17.5	17.5	0.28	0	40	0	0	0
m2112-c-3950	71.5	71.5	71.5	71.5	53	69	18.5	16	0.25	5	85	5	0.36	0
m2112-c-4000	64.5	64.5	64.5	64.5	45	59.5	19.5	14.5	0.22	5	60	5	0.32	0
m2112-p-2800	0	0	0	8.5	8	8.5	0.5	0.5	-0.04	0	40	0	0	0
m2112-p-2850	0	0	0	11.5	11	11.5	0.5	0.5	-0.05	0	35	0	0	0
m2112-p-2900	0	0	0	15.5	15	15.5	0.5	0.5	-0.07	0	35	0	0	0
m2112-p-2950	0	0	0	20.5	19.5	20.5	1	1	-0.08	0	15	0	0	0
m2112-p-3000	0	0	0	26.5	25.5	26.5	1	1	-0.1	0	20	0	0	0
m2112-p-3050	0	0	0	33.5	33	33.5	0.5	0.5	-0.13	0	35	0	0	0
m2112-p-3100	0	0	0	42.5	42	42.5	0.5	0.5	-0.15	0	30	0	0	0
m2112-p-3150	0	0	0	52.5	52.5	52.5	0	0	-0.18	0	50	0	0	0
m2112-p-3200	0	0	0	64.5	65	64.5	-0.5	-0.5	-0.21	0	20	0	0	0
m2112-p-3250	0	0	0	78	79	78	-1	-1	-0.24	0	30	0	0	0
m2112-p-3300	0	0	0	93.5	95	93.5	-1.5	-1.5	-0.28	0	15	0	0	0
m2112-p-3350	0	0	0	110.5	113.5	110.5	-3	-3	-0.31	0	10	0	0	0
m2112-p-3400	0	0	0	130	133.5	130	-3.5	-3.5	-0.35	0	10	0	0	0
m2112-p-3450	0	0	0	151	156	151	-5	-5	-0.39	0	0	0	0	0
m2112-p-3500	0	0	0	174.5	180.5	174.5	-6	-6	-0.43	0	5	0	0	0
m2112-p-3550	0	0	0	199.5	207	199.5	-7.5	-7.5	-0.47	0	5	0	0	0
m2112-p-3600	0	0	0	227	236	227	-9	-9	-0.51	0	5	0	0	0
m2112-p-3650	0	0	0	256	266.5	256	-10.5	-10.5	-0.55	0	0	0	0	0
m2112-p-3700	0	0	0	287	299	287	-12	-12	-0.58	0	0	0	0	0
m2112-p-3750	0	0	0	320	333.5	320	-13.5	-13.5	-0.62	0	0	0	0	0
m2112-p-3800	0	0	0	354	369.5	354	-15.5	-15.5	-0.66	0	0	0	0	0
m2112-p-3850	0	0	0	390.5	407	390.5	-16.5	-16.5	-0.69	0	0	0	0	0
m2112-p-3900	0	0	0	428	446	428	-18	-18	-0.72	0	0	0	0	0
m2112-p-3950	0	0	0	466.5	486.5	466.5	-20	-20	-0.75	0	0	0	0	0
m2112-p-4000	0	0	0	507	528.5	507	-21.5	-21.5	-0.78	0	0	0	0	0
m2201-c-2850	0	0	0	672	643.5	672	28.5	28.5	0.96	0	1	0	0	0
m2201-c-2900	608	629	608	629	599	625.5	30	26.5	0.94	15	46	15	9.26	0
m2201-c-2950	0	0	0	579.5	555	579.5	24.5	24.5	0.92	0	1	0	0	0
m2201-c-3000	0	0	0	535	512.5	535	22.5	22.5	0.9	0	1	0	0	0
m2201-c-3050	0	0	0	492	471.5	492	20.5	20.5	0.88	0	0	0	0	0
m2201-c-3100	0	0	0	450.5	432.5	450.5	18	18	0.85	0	0	0	0	0
m2201-c-3150	0	0	0	410.5	395	410.5	15.5	15.5	0.82	0	2	0	0	0
m2201-c-3200	0	0	0	372.5	359	372.5	13.5	13.5	0.78	0	17	0	0	0
m2201-c-3250	0	0	0	336	325	336	11	11	0.75	4	83	-4	1.34	0
m2201-c-3300	300.5	300.5	300.5	300.5	293.5	302	7	8.5	0.71	10	125	-8	3.02	0
m2201-c-3350	266.5	266.5	266.5	266.5	263.5	270	3	6.5	0.67	1	158	0	0.27	0
m2201-c-3400	241.5	241.5	236.5	236.5	235.5	240	1	4.5	0.62	4	340	0	0.96	0
m2201-c-3450	0	0	0	212.5	210	212.5	2.5	2.5	0.58	7	170	-7	1.49	0
m2201-c-3500	191.5	200	191.5	196	186	187	10	1	0.54	13	496	-4	2.55	0
m2201-c-3550	188	188	179	179	164.5	164	14.5	-0.5	0.49	3	76	3	0.55	0
m2201-c-3600	0	0	0	143	145	143	-2	-2	0.45	0	140	0	0	0
m2201-c-3650	0	0	0	124	127	124	-3	-3	0.41	9	151	-9	1.12	0
m2201-c-3700	124.5	133.5	121.5	123.5	110.5	107	13	-3.5	0.37	430	532	369	56.59	0
m2201-c-3750	0	0	0	92	96	92	-4	-4	0.33	13	116	-13	1.2	0
m2201-c-3800	104	104	98	98	83.5	78.5	14.5	-5	0.29	6	23	-1	0.59	0
m2201-c-3850	0	0	0	66.5	72	66.5	-5.5	-5.5	0.26	0	50	0	0	0
m2201-c-3900	78	91.5	78	79.5	61.5	56.5	18	-5	0.23	18	130	1	1.54	0
m2201-p-2850	15.5	15.5	15.5	15.5	15.5	8.5	0	-7	-0.04	5	119	5	0.08	0
m2201-p-2900	17	17	17	17	20.5	12	-3.5	-8.5	-0.06	5	132	5	0.09	0
m2201-p-2950	20	20	20	20	26.5	16	-6.5	-10.5	-0.08	5	65	5	0.1	0
m2201-p-3000	23	23	23	23	34	21.5	-11	-12.5	-0.1	5	65	5	0.12	0
m2201-p-3050	0	0	0	28	42.5	28	-14.5	-14.5	-0.12	0	73	0	0	0
m2201-p-3100	37	37	32	32	53	36.5	-21	-16.5	-0.15	13	61	13	0.45	0
m2201-p-3150	0	0	0	46	65	46	-19	-19	-0.18	0	10	0	0	0
m2201-p-3200	54	54	49	49	79	57.5	-30	-21.5	-0.21	143	270	134	7.59	0
m2201-p-3250	68.5	68.5	68	68	95	71	-27	-24	-0.25	28	161	28	1.91	0
m2201-p-3300	83.5	83.5	75	76	112.5	86.5	-36.5	-26	-0.29	97	248	89	7.41	0
m2201-p-3350	102	102	93	93	132.5	104	-39.5	-28.5	-0.33	7	274	5	0.7	0
m2201-p-3400	113.5	116	113	116	154.5	124	-38.5	-30.5	-0.37	7	926	1	0.8	0
m2201-p-3450	136.5	136.5	136.5	136.5	178	146	-41.5	-32	-0.41	6	36	2	0.84	0
m2201-p-3500	172	172	159	160	204	170	-44	-34	-0.46	882	1,392	872	141.36	0
m2201-p-3550	0	0	0	196.5	232	196.5	-35.5	-35.5	-0.5	0	43	0	0	0
m2201-p-3600	0	0	0	225.5	262	225.5	-36.5	-36.5	-0.54	5	56	-5	1.13	0
m2201-p-3650	0	0	0	256	293.5	256	-37.5	-37.5	-0.58	3	70	-3	0.77	0
m2201-p-3700	0	0	0	288.5	327	288.5	-38.5	-38.5	-0.63	1	57	-1	0.29	0
m2201-p-3750	0	0	0	323	362.5	323	-39.5	-39.5	-0.66	0	60	0	0	0
m2201-p-3800	0	0	0	359.5	399	359.5	-39.5	-39.5	-0.7	0	5	0	0	0
m2201-p-3850	398.5	398.5	398.5	398.5	437	397.5	-38.5	-39.5	-0.73	1	6	1	0.4	0
m2201-p-3900	439	439	439	439	477	436.5	-38	-40.5	-0.77	1	1	1	0.44	0
m2203-c-2800	0	0	0	587	565.5	587	21.5	21.5	0.91	0	0	0	0	0
m2203-c-2850	0	0	0	543.5	522.5	543.5	21	21	0.88	0	0	0	0	0
m2203-c-2900	0	0	0	502	481	502	21	21	0.86	0	0	0	0	0
m2203-c-2950	0	0	0	461.5	441.5	461.5	20	20	0.83	0	0	0	0	0
m2203-c-3000	0	0	0	422.5	403.5	422.5	19	19	0.8	0	0	0	0	0
m2203-c-3050	0	0	0	385.5	367	385.5	18.5	18.5	0.77	0	0	0	0	0
m2203-c-3100	0	0	0	350.5	332.5	350.5	18	18	0.73	0	0	0	0	0
m2203-c-3150	0	0	0	317.5	300.5	317.5	17	17	0.7	0	0	0	0	0
m2203-c-3200	0	0	0	286.5	270	286.5	16.5	16.5	0.66	0	0	0	0	0
m2203-c-3250	0	0	0	257	241.5	257	15.5	15.5	0.62	0	0	0	0	0
m2203-c-3300	0	0	0	230	215.5	230	14.5	14.5	0.58	0	0	0	0	0
m2203-c-3350	0	0	0	205	191	205	14	14	0.54	0	0	0	0	0
m2203-c-3400	0	0	0	182	169	182	13	13	0.5	0	0	0	0	0
m2203-c-3450	0	0	0	161	149	161	12	12	0.46	0	0	0	0	0
m2203-c-3500	0	0	0	141.5	130.5	141.5	11	11	0.42	0	0	0	0	0
m2203-c-3550	0	0	0	124	114	124	10	10	0.39	0	5	0	0	0
m2203-c-3600	0	0	0	108.5	99	108.5	9.5	9.5	0.35	0	10	0	0	0
m2203-c-3650	0	0	0	94.5	86	94.5	8.5	8.5	0.32	0	10	0	0	0
m2203-c-3700	0	0	0	82	74	82	8	8	0.28	0	20	0	0	0
m2203-c-3750	0	0	0	70.5	63.5	70.5	7	7	0.25	0	0	0	0	0
m2203-p-2800	22.5	22.5	22.5	22.5	24	22.5	-1.5	-1.5	-0.09	5	81	5	0.11	0
m2203-p-2850	0	0	0	29	30.5	29	-1.5	-1.5	-0.11	0	35	0	0	0
m2203-p-2900	0	0	0	36.5	39	36.5	-2.5	-2.5	-0.14	5	30	-5	0.18	0
m2203-p-2950	0	0	0	46	49	46	-3	-3	-0.16	0	10	0	0	0
m2203-p-3000	0	0	0	57	60.5	57	-3.5	-3.5	-0.19	0	25	0	0	0
m2203-p-3050	0	0	0	69.5	73.5	69.5	-4	-4	-0.22	0	10	0	0	0
m2203-p-3100	0	0	0	84	89	84	-5	-5	-0.26	0	5	0	0	0
m2203-p-3150	0	0	0	100.5	106	100.5	-5.5	-5.5	-0.3	0	5	0	0	0
m2203-p-3200	0	0	0	119	125.5	119	-6.5	-6.5	-0.33	0	0	0	0	0
m2203-p-3250	0	0	0	139.5	146.5	139.5	-7	-7	-0.37	0	0	0	0	0
m2203-p-3300	0	0	0	161.5	170	161.5	-8.5	-8.5	-0.41	0	0	0	0	0
m2203-p-3350	0	0	0	186	195	186	-9	-9	-0.45	0	0	0	0	0
m2203-p-3400	0	0	0	212.5	222.5	212.5	-10	-10	-0.49	0	0	0	0	0
m2203-p-3450	0	0	0	241	252	241	-11	-11	-0.53	0	0	0	0	0
m2203-p-3500	0	0	0	271.5	283	271.5	-11.5	-11.5	-0.57	0	0	0	0	0
m2203-p-3550	0	0	0	303.5	316	303.5	-12.5	-12.5	-0.61	0	0	0	0	0
m2203-p-3600	0	0	0	337.5	351	337.5	-13.5	-13.5	-0.64	0	0	0	0	0
m2203-p-3650	0	0	0	373	387	373	-14	-14	-0.68	0	0	0	0	0
m2203-p-3700	0	0	0	410	425	410	-15	-15	-0.71	0	0	0	0	0
m2203-p-3750	0	0	0	448.5	464.5	448.5	-16	-16	-0.74	0	0	0	0	0
										134,410	380,933	5,312	14,798.87	0
										134,410	380,933	5,312	14,798.87	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2107	16.61
c2109	13.68
c2111	14.35
c2201	14.44
c2203	13.49
i2106	35.5
i2107	37.55
i2108	40.33
i2109	39.77
i2110	40.21
i2111	33.88
i2112	33.81
i2201	36.68
i2202	41.08
i2203	33.83
i2204	32.89
l2106	18.03
l2107	24.56
l2108	24.56
l2109	20.55
l2110	20.23
l2111	19.73
l2112	19.73
l2201	19.73
l2202	19.73
l2203	19.73
m2107	18.79
m2108	25.23
m2109	19.17
m2111	19.66
m2112	19.27
m2201	16.19
m2203	16.47
pg2106	28.58
pg2107	29.11
pg2108	29.11
pg2109	29.11
pg2110	29.11
pg2111	26.31
pg2112	26.31
pg2201	26.31
pg2202	26.31
pg2203	26.31
pp2106	53.92
pp2107	31.58
pp2108	20.81
pp2109	20.12
pp2110	19.21
pp2111	19.21
pp2112	19.51
pp2201	19.51
pp2202	19.51
pp2203	18.09
v2106	21.07
v2107	28.12
v2108	21.53
v2109	22.18
v2110	21.44
v2111	21.44
v2112	21.44
v2201	21.44
v2202	21.44
v2203	21.44

（来源：大连商品交易所）

关键字：豆粕期权

4月20日大连盘豆粕期权下午收盘行情

相关资讯