4月22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22日大连盘豆粕期权下午收盘行情

2021-04-22 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	1,108	1,075	1,108	33	33	1	0	5	0	0	0
m2107-c-2450	0	0	0	1,058	1,025	1,058	33	33	1	0	5	0	0	0
m2107-c-2500	0	0	0	1,008	975	1,008	33	33	1	0	5	0	0	0
m2107-c-2550	0	0	0	958	925	958	33	33	1	0	15	0	0	0
m2107-c-2600	0	0	0	908	875	908	33	33	1	0	5	0	0	0
m2107-c-2650	0	0	0	858	825	858	33	33	1	0	5	0	0	0
m2107-c-2700	0	0	0	808	775	808	33	33	1	0	5	0	0	0
m2107-c-2750	0	0	0	758	725	758	33	33	1	0	15	0	0	0
m2107-c-2800	0	0	0	708	675	708	33	33	1	0	7	0	0	0
m2107-c-2850	0	0	0	658	625	658	33	33	1	0	11	0	0	0
m2107-c-2900	0	0	0	608	575	608	33	33	1	0	40	0	0	0
m2107-c-2950	0	0	0	558	525	558	33	33	1	0	39	0	0	0
m2107-c-3000	0	0	0	508	476	508	32	32	1	0	56	0	0	0
m2107-c-3050	0	0	0	459	427.5	459	31.5	31.5	0.98	0	99	0	0	0
m2107-c-3100	0	0	0	410.5	380	410.5	30.5	30.5	0.97	0	126	0	0	0
m2107-c-3150	0	0	0	363.5	334	363.5	29.5	29.5	0.94	0	133	0	0	0
m2107-c-3200	348	348	348	348	289.5	317.5	58.5	28	0.91	1	163	-1	0.35	0
m2107-c-3250	218	304.5	218	292	247.5	273.5	44.5	26	0.87	75	151	-45	20.86	0
m2107-c-3300	178.5	259.5	178.5	242.5	208.5	232	34	23.5	0.82	117	141	-54	27.5	0
m2107-c-3350	141	221	141	205	172.5	194	32.5	21.5	0.76	129	123	-60	25.83	0
m2107-c-3400	110	178.5	110	164	140.5	159	23.5	18.5	0.69	164	177	-51	26.29	0
m2107-c-3450	87	145	83.5	131.5	112.5	128	19	15.5	0.61	164	319	16	21.48	0
m2107-c-3500	55	116	55	105	88	101	17	13	0.53	284	564	-5	27.47	0
m2107-c-3550	49	299	49	84	68	78	16	10	0.44	248	433	43	21.4	0
m2107-c-3600	36	74	36	62.5	51	59	11.5	8	0.37	664	319	-148	37.96	0
m2107-c-3650	30	56	28	48.5	37.5	43.5	11	6	0.29	648	374	10	28.26	0
m2107-c-3700	25	45.5	20.5	39	27.5	31.5	11.5	4	0.23	1,284	853	286	47.08	0
m2107-c-3750	19	36	17	30	19.5	22.5	10.5	3	0.18	903	323	61	25.8	0
m2107-c-3800	25.5	27.5	25.5	27.5	13.5	15.5	14	2	0.13	2	115	0	0.05	0
m2107-c-3850	20	22	20	22	9	10.5	13	1.5	0.09	4	136	0	0.09	0
m2107-c-3900	7	7	7	7	6	7	1	1	0.07	1	319	0	0.01	0
m2107-c-3950	0	0	0	4.5	4	4.5	0.5	0.5	0.05	0	145	0	0	0
m2107-c-4000	6	10	5.5	10	2.5	2.5	7.5	0	0.03	40	207	16	0.36	0
m2107-c-4050	9.5	9.5	9.5	9.5	1.5	1.5	8	0	0.02	10	248	0	0.1	0
m2107-c-4100	4.5	8	4	8	1	1	7	0	0.01	43	509	2	0.2	0
m2107-p-2400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	20	135	-20	0.01	0
m2107-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	20	163	-20	0.01	0
m2107-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	20	171	-20	0.01	0
m2107-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	20	124	-20	0.01	0
m2107-p-2600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	10	74	-10	0.01	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	4	93	-4	0	0
m2107-p-2800	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	14	71	-10	0.01	0
m2107-p-2850	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	5	92	-5	0	0
m2107-p-2900	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	15	98	-15	0.01	0
m2107-p-2950	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	32	153	-10	0.02	0
m2107-p-3000	1	1	1	1	1.5	0.5	-0.5	-1	-0.01	30	180	-10	0.03	0
m2107-p-3050	2.5	2.5	2.5	2.5	3	1.5	-0.5	-1.5	-0.02	10	152	-10	0.03	0
m2107-p-3100	4.5	5	3	3	5.5	3	-2.5	-2.5	-0.03	132	302	-36	0.5	0
m2107-p-3150	6	6	4	4	9.5	6	-5.5	-3.5	-0.06	185	641	-40	0.93	0
m2107-p-3200	11.5	11.5	6.5	6.5	15	10	-8.5	-5	-0.09	242	735	3	1.95	0
m2107-p-3250	17.5	17.5	10	10	23	16	-13	-7	-0.13	405	259	69	4.8	0
m2107-p-3300	26	26	14.5	15	34	24.5	-19	-9.5	-0.18	464	666	114	8.28	0
m2107-p-3350	37	40.5	22	23	48	36	-25	-12	-0.24	481	386	19	13.38	0
m2107-p-3400	57	59.5	32.5	34.5	65.5	51	-31	-14.5	-0.31	771	430	23	32.74	0
m2107-p-3450	80.5	80.5	47	52.5	87.5	70	-35	-17.5	-0.39	191	276	22	10.51	0
m2107-p-3500	111	111	69	72.5	113	93	-40.5	-20	-0.47	142	248	29	12.07	0
m2107-p-3550	131.5	131.5	94	95	142.5	120	-47.5	-22.5	-0.55	50	107	-21	5.19	0
m2107-p-3600	184	184	131	131.5	176	151	-44.5	-25	-0.63	32	131	4	5.16	0
m2107-p-3650	228	228	160	160	212.5	185.5	-52.5	-27	-0.7	33	41	1	6.2	0
m2107-p-3700	269	269	198.5	198.5	252	223.5	-53.5	-28.5	-0.77	15	39	-10	3.69	0
m2107-p-3750	314	314	239	243.5	294	264	-50.5	-30	-0.82	38	46	3	10.14	0
m2107-p-3800	300	300	280	280	338	307	-58	-31	-0.87	15	50	0	4.32	0
m2107-p-3850	0	0	0	352	383.5	352	-31.5	-31.5	-0.91	0	0	0	0	0
m2107-p-3900	0	0	0	398.5	430.5	398.5	-32	-32	-0.93	0	0	0	0	0
m2107-p-3950	0	0	0	446	478.5	446	-32.5	-32.5	-0.96	0	0	0	0	0
m2107-p-4000	0	0	0	494.5	527	494.5	-32.5	-32.5	-0.97	0	1	0	0	0
m2107-p-4050	0	0	0	543.5	576.5	543.5	-33	-33	-0.99	0	0	0	0	0
m2107-p-4100	0	0	0	593	626	593	-33	-33	-1	0	0	0	0	0
m2108-c-2450	0	0	0	1,153	1,129	1,153	24	24	1	0	0	0	0	0
m2108-c-2500	0	0	0	1,103	1,079	1,103	24	24	1	0	0	0	0	0
m2108-c-2550	0	0	0	1,053	1,029	1,053	24	24	1	0	0	0	0	0
m2108-c-2600	0	0	0	1,003	979	1,003	24	24	1	0	0	0	0	0
m2108-c-2650	0	0	0	953	929	953	24	24	1	0	0	0	0	0
m2108-c-2700	0	0	0	903	879	903	24	24	1	0	0	0	0	0
m2108-c-2750	0	0	0	853	829	853	24	24	1	0	0	0	0	0
m2108-c-2800	0	0	0	803	779	803	24	24	1	0	5	0	0	0
m2108-c-2850	0	0	0	753	729	753	24	24	1	0	15	0	0	0
m2108-c-2900	0	0	0	704	679.5	704	24.5	24.5	0.99	0	5	0	0	0
m2108-c-2950	0	0	0	655.5	630.5	655.5	25	25	0.98	0	35	0	0	0
m2108-c-3000	0	0	0	607	582	607	25	25	0.97	0	30	0	0	0
m2108-c-3050	0	0	0	560	534	560	26	26	0.95	0	30	0	0	0
m2108-c-3100	0	0	0	513.5	487	513.5	26.5	26.5	0.93	0	30	0	0	0
m2108-c-3150	0	0	0	468.5	441.5	468.5	27	27	0.91	0	20	0	0	0
m2108-c-3200	0	0	0	425	397.5	425	27.5	27.5	0.88	0	36	0	0	0
m2108-c-3250	0	0	0	382.5	355	382.5	27.5	27.5	0.85	0	51	0	0	0
m2108-c-3300	0	0	0	342.5	314.5	342.5	28	28	0.81	0	32	0	0	0
m2108-c-3350	0	0	0	304.5	276.5	304.5	28	28	0.77	0	40	0	0	0
m2108-c-3400	0	0	0	269	241	269	28	28	0.73	0	30	0	0	0
m2108-c-3450	0	0	0	235.5	208.5	235.5	27	27	0.68	0	40	0	0	0
m2108-c-3500	0	0	0	205	178.5	205	26.5	26.5	0.63	0	45	0	0	0
m2108-c-3550	0	0	0	177	151	177	26	26	0.58	0	75	0	0	0
m2108-c-3600	0	0	0	151.5	127	151.5	24.5	24.5	0.52	0	85	0	0	0
m2108-c-3650	0	0	0	129	105.5	129	23.5	23.5	0.47	0	45	0	0	0
m2108-c-3700	0	0	0	108.5	87	108.5	21.5	21.5	0.42	0	110	0	0	0
m2108-c-3750	0	0	0	91	71	91	20	20	0.37	0	95	0	0	0
m2108-c-3800	46.5	69	46.5	69	57.5	75.5	11.5	18	0.32	22	110	-5	1.36	0
m2108-c-3850	40	40	40	40	46	62	-6	16	0.28	5	75	0	0.2	0
m2108-c-3900	0	0	0	51	36	51	15	15	0.24	0	60	0	0	0
m2108-c-3950	41	41	41	41	28.5	41	12.5	12.5	0.2	5	50	-5	0.21	0
m2108-c-4000	31	34.5	31	34.5	22	33	12.5	11	0.17	15	30	-5	0.48	0
m2108-c-4050	26.5	26.5	26.5	26.5	17	26.5	9.5	9.5	0.14	10	35	-10	0.27	0
m2108-c-4100	17.5	25	17.5	25	13	21	12	8	0.12	35	25	-30	0.76	0
m2108-c-4150	15	21	15	21	9.5	16.5	11.5	7	0.1	42	124	-23	0.81	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	0	0	0	0.5	0.5	0.5	0	0	0	0	145	0	0	0
m2108-p-2750	0	0	0	0.5	0.5	0.5	0	0	0	0	95	0	0	0
m2108-p-2800	0	0	0	0.5	0.5	0.5	0	0	0	0	75	0	0	0
m2108-p-2850	3.5	3.5	3	3	0.5	1	2.5	0.5	-0.01	20	31	-20	0.07	0
m2108-p-2900	3.5	3.5	3.5	3.5	1.5	2	2	0.5	-0.01	5	55	5	0.02	0
m2108-p-2950	4	4	4	4	2.5	3.5	1.5	1	-0.02	5	40	-5	0.02	0
m2108-p-3000	0	0	0	5.5	4	5.5	1.5	1.5	-0.04	0	45	0	0	0
m2108-p-3050	0	0	0	8	6	8	2	2	-0.05	0	60	0	0	0
m2108-p-3100	0	0	0	11.5	9.5	11.5	2	2	-0.07	0	50	0	0	0
m2108-p-3150	0	0	0	16.5	13.5	16.5	3	3	-0.09	0	65	0	0	0
m2108-p-3200	0	0	0	22.5	19.5	22.5	3	3	-0.12	0	65	0	0	0
m2108-p-3250	0	0	0	30.5	27	30.5	3.5	3.5	-0.15	0	85	0	0	0
m2108-p-3300	0	0	0	40.5	36.5	40.5	4	4	-0.19	0	82	0	0	0
m2108-p-3350	0	0	0	52.5	48.5	52.5	4	4	-0.23	0	80	0	0	0
m2108-p-3400	33.5	33.5	33.5	33.5	62.5	66.5	-29	4	-0.27	5	50	0	0.17	0
m2108-p-3450	0	0	0	83	79.5	83	3.5	3.5	-0.32	0	20	0	0	0
m2108-p-3500	0	0	0	102.5	99.5	102.5	3	3	-0.37	0	35	0	0	0
m2108-p-3550	0	0	0	124	122	124	2	2	-0.42	0	25	0	0	0
m2108-p-3600	0	0	0	148.5	148	148.5	0.5	0.5	-0.47	0	15	0	0	0
m2108-p-3650	0	0	0	176	176.5	176	-0.5	-0.5	-0.53	0	10	0	0	0
m2108-p-3700	0	0	0	205.5	207.5	205.5	-2	-2	-0.58	0	5	0	0	0
m2108-p-3750	0	0	0	237.5	241.5	237.5	-4	-4	-0.63	0	0	0	0	0
m2108-p-3800	0	0	0	272	278	272	-6	-6	-0.67	0	5	0	0	0
m2108-p-3850	0	0	0	308.5	316	308.5	-7.5	-7.5	-0.72	0	5	0	0	0
m2108-p-3900	0	0	0	347	356.5	347	-9.5	-9.5	-0.76	0	5	0	0	0
m2108-p-3950	0	0	0	387.5	398.5	387.5	-11	-11	-0.79	0	5	0	0	0
m2108-p-4000	0	0	0	429.5	442	429.5	-12.5	-12.5	-0.83	0	0	0	0	0
m2108-p-4050	0	0	0	472.5	487	472.5	-14.5	-14.5	-0.86	0	0	0	0	0
m2108-p-4100	0	0	0	517	533	517	-16	-16	-0.88	0	0	0	0	0
m2108-p-4150	0	0	0	562.5	580	562.5	-17.5	-17.5	-0.9	0	0	0	0	0
m2109-c-2500	0	0	0	1,105	1,079	1,105	26	26	1	0	13	0	0	0
m2109-c-2550	0	0	0	1,055	1,029	1,055	26	26	1	0	30	0	0	0
m2109-c-2600	0	0	0	1,005	979	1,005	26	26	1	0	22	0	0	0
m2109-c-2650	0	0	0	955	929	955	26	26	1	0	20	0	0	0
m2109-c-2700	0	0	0	905	879	905	26	26	1	0	52	0	0	0
m2109-c-2750	828.5	828.5	828.5	828.5	829	855	-0.5	26	1	10	1,194	0	8.29	0
m2109-c-2800	0	0	0	805	779	805	26	26	1	0	25	0	0	0
m2109-c-2850	0	0	0	755	729.5	755	25.5	25.5	1	0	18	0	0	0
m2109-c-2900	0	0	0	706	680.5	706	25.5	25.5	0.99	0	24	0	0	0
m2109-c-2950	0	0	0	657	632	657	25	25	0.98	0	43	0	0	0
m2109-c-3000	582	656	579	633	584.5	609	48.5	24.5	0.96	36	96	-16	22.71	0
m2109-c-3050	536	603	536	597	538	562	59	24	0.95	24	170	7	13.78	0
m2109-c-3100	542	559.5	541	544.5	492.5	515.5	52	23	0.93	22	272	-19	12.07	0
m2109-c-3150	414	510.5	414	497	448	471	49	23	0.9	26	308	-1	12.77	0
m2109-c-3200	460	464	446	448	405.5	427	42.5	21.5	0.88	20	309	-5	9	1
m2109-c-3250	350	415	350	399.5	364.5	385.5	35	21	0.85	81	1,918	-62	32.2	0
m2109-c-3300	295	371	295	362	325.5	345.5	36.5	20	0.81	218	3,419	-37	78.44	0
m2109-c-3350	251.5	332.5	251.5	317.5	289	307.5	28.5	18.5	0.77	723	3,848	-192	219.03	0
m2109-c-3400	216.5	292.5	213	279	255	272	24	17	0.72	7,647	10,571	-1,830	2,119.20	0
m2109-c-3450	187.5	261	184	244	223	238.5	21	15.5	0.68	1,283	13,515	-281	295.87	0
m2109-c-3500	159	229.5	158	210	193.5	208	16.5	14.5	0.63	7,463	25,019	-163	1,593.70	0
m2109-c-3550	138.5	199.5	136	185	167	180	18	13	0.58	2,143	8,623	-227	362.08	0
m2109-c-3600	126	176.5	96	164.5	143	154.5	21.5	11.5	0.52	3,993	11,472	-625	587.1	0
m2109-c-3650	104	155	102.5	142.5	121.5	132	21	10.5	0.47	3,884	8,349	-103	528.88	0
m2109-c-3700	104	137.5	67.5	126	102.5	111.5	23.5	9	0.42	9,863	24,436	2,518	1,195.64	0
m2109-c-3750	78.5	120	76.5	109	86	93.5	23	7.5	0.37	3,461	4,655	209	362.4	0
m2109-c-3800	68	106	66	96	71	78	25	7	0.33	11,071	11,904	927	1,038.49	0
m2109-c-3850	57	93	57	85.5	58.5	64.5	27	6	0.28	3,776	4,611	942	313.47	0
m2109-c-3900	51.5	82	51.5	74.5	48	53	26.5	5	0.25	5,992	7,270	1,921	468.18	0
m2109-c-3950	44.5	74.5	44.5	65.5	39	43	26.5	4	0.21	3,322	2,671	1,094	223.44	0
m2109-c-4000	46.5	64	38	58.5	31.5	35	27	3.5	0.18	4,926	7,612	-181	272.42	0
m2109-c-4050	35	56.5	34	51.5	25	28	26.5	3	0.15	3,777	5,466	2,052	198.34	0
m2109-c-4100	31	51	30	47	20	22	27	2	0.12	1,745	2,216	-9	77.04	0
m2109-c-4150	32.5	47	28	42	15.5	17.5	26.5	2	0.1	5,599	13,643	558	227.91	1
m2109-p-2500	2.5	2.5	1.5	2	0.5	0.5	1.5	0	0	230	1,091	21	0.39	0
m2109-p-2550	2.5	2.5	1.5	2	0.5	0.5	1.5	0	0	61	905	-10	0.13	0
m2109-p-2600	2.5	2.5	2	2	0.5	0.5	1.5	0	0	50	318	0	0.11	0
m2109-p-2650	3	3	2.5	2.5	0.5	0.5	2	0	0	20	205	0	0.06	0
m2109-p-2700	3	3	3	3	0.5	0.5	2.5	0	0	10	464	0	0.03	0
m2109-p-2750	3.5	3.5	3.5	3.5	0.5	0.5	3	0	0	10	537	9	0.04	0
m2109-p-2800	5	5	3.5	3.5	1	0.5	2.5	-0.5	0	243	1,436	-49	0.95	0
m2109-p-2850	5	5	3.5	4	2	1.5	2	-0.5	-0.01	234	737	-33	1.03	0
m2109-p-2900	6	6	4.5	4.5	3	2.5	1.5	-0.5	-0.02	196	831	63	0.93	0
m2109-p-2950	7	7.5	5.5	5.5	5	4	0.5	-1	-0.03	540	905	-181	3.12	0
m2109-p-3000	9.5	10	7	7	7	6	0	-1	-0.04	1,268	6,506	-174	10.24	0
m2109-p-3050	10.5	11	7	7	10.5	8.5	-3.5	-2	-0.05	630	2,761	-231	5.39	0
m2109-p-3100	13.5	14.5	9	10	15	12.5	-5	-2.5	-0.07	1,845	5,045	-783	20.32	0
m2109-p-3150	18	18	11	11.5	20.5	17	-9	-3.5	-0.09	1,747	5,849	-314	22.7	0
m2109-p-3200	25	25	15	15	27.5	23.5	-12.5	-4	-0.12	5,676	12,567	739	96.67	0
m2109-p-3250	30	30	18.5	19.5	36.5	31.5	-17	-5	-0.15	2,884	4,957	312	65.71	0
m2109-p-3300	40	40	24.5	25.5	47.5	41.5	-22	-6	-0.19	6,379	10,543	1,827	174.21	0
m2109-p-3350	50	50.5	32.5	33.5	61	53.5	-27.5	-7.5	-0.23	5,580	15,467	6	210.35	0
m2109-p-3400	71.5	71.5	43	45	76.5	67.5	-31.5	-9	-0.27	11,328	22,245	-2,307	544.08	0
m2109-p-3450	86	86.5	57	60	94.5	84.5	-34.5	-10	-0.32	5,058	18,225	-333	333.29	0
m2109-p-3500	100	111.5	75	78.5	115	103.5	-36.5	-11.5	-0.37	12,257	47,984	-1,478	1,009.66	0
m2109-p-3550	137	137	95.5	100	138	125.5	-38	-12.5	-0.42	5,587	9,693	948	621.63	0
m2109-p-3600	165	167.5	120	126.5	164	149.5	-37.5	-14.5	-0.47	4,225	11,398	688	576.06	0
m2109-p-3650	196.5	200	148.5	155.5	192.5	176.5	-37	-16	-0.52	2,412	1,959	591	384.12	0
m2109-p-3700	232	235.5	180	187	223	206.5	-36	-16.5	-0.57	5,754	6,724	4,065	1,085.21	0
m2109-p-3750	268.5	273.5	216	223	256	238	-33	-18	-0.62	598	1,282	129	141.25	0
m2109-p-3800	308	312	251.5	260	291.5	272.5	-31.5	-19	-0.67	567	1,167	63	157.35	0
m2109-p-3850	353	354.5	288.5	299	329	308.5	-30	-20.5	-0.71	300	549	-3	94.43	0
m2109-p-3900	378.5	378.5	328.5	336	368	347	-32	-21	-0.75	81	938	49	27.59	0
m2109-p-3950	399.5	399.5	368.5	383	409	387	-26	-22	-0.79	37	391	6	14.16	0
m2109-p-4000	432	432	412	422.5	451	428.5	-28.5	-22.5	-0.82	32	698	-7	13.43	0
m2109-p-4050	530.5	530.5	454	461.5	495	471.5	-33.5	-23.5	-0.85	28	217	-10	13.75	0
m2109-p-4100	576	576	501	509.5	539.5	516	-30	-23.5	-0.88	29	179	1	15.63	0
m2109-p-4150	623	623	544	546	585	561	-39	-24	-0.9	38	170	-5	22.77	0
m2111-c-2750	0	0	0	852.5	833	852.5	19.5	19.5	0.98	0	0	0	0	0
m2111-c-2800	0	0	0	804.5	784	804.5	20.5	20.5	0.97	0	0	0	0	0
m2111-c-2850	0	0	0	756.5	735.5	756.5	21	21	0.96	0	0	0	0	0
m2111-c-2900	0	0	0	709.5	687.5	709.5	22	22	0.95	0	0	0	0	0
m2111-c-2950	0	0	0	663.5	640	663.5	23.5	23.5	0.93	0	0	0	0	0
m2111-c-3000	0	0	0	618.5	594	618.5	24.5	24.5	0.91	0	5	0	0	0
m2111-c-3050	0	0	0	575	549	575	26	26	0.89	0	0	0	0	0
m2111-c-3100	0	0	0	532.5	505	532.5	27.5	27.5	0.87	0	5	0	0	0
m2111-c-3150	0	0	0	491	463	491	28	28	0.84	0	0	0	0	0
m2111-c-3200	0	0	0	451.5	422	451.5	29.5	29.5	0.82	0	6	0	0	0
m2111-c-3250	0	0	0	413.5	383	413.5	30.5	30.5	0.78	0	0	0	0	0
m2111-c-3300	0	0	0	377.5	346	377.5	31.5	31.5	0.75	0	0	0	0	0
m2111-c-3350	0	0	0	343	311	343	32	32	0.72	0	5	0	0	0
m2111-c-3400	0	0	0	310.5	278	310.5	32.5	32.5	0.68	0	0	0	0	0
m2111-c-3450	0	0	0	280	247.5	280	32.5	32.5	0.64	0	1	0	0	0
m2111-c-3500	0	0	0	251.5	219	251.5	32.5	32.5	0.6	0	22	0	0	0
m2111-c-3550	0	0	0	225	192.5	225	32.5	32.5	0.56	0	40	0	0	0
m2111-c-3600	0	0	0	200.5	168.5	200.5	32	32	0.53	0	15	0	0	0
m2111-c-3650	0	0	0	178	147	178	31	31	0.49	0	50	0	0	0
m2111-c-3700	0	0	0	157.5	127	157.5	30.5	30.5	0.45	0	40	0	0	0
m2111-c-3750	137	137	137	137	109.5	139	27.5	29.5	0.41	5	42	5	0.69	0
m2111-c-3800	121	121	121	121	94	121.5	27	27.5	0.37	5	77	0	0.61	0
m2111-c-3850	107.5	110.5	107.5	109	80	106.5	29	26.5	0.34	15	56	10	1.64	0
m2111-c-3900	96	98	96	98	68	92.5	30	24.5	0.31	15	80	0	1.46	0
m2111-c-3950	86	89	86	88.5	57.5	80.5	31	23	0.28	25	60	10	2.19	0
m2111-c-4000	79	79	79	79	48	69.5	31	21.5	0.25	5	115	5	0.4	0
m2111-c-4050	72.5	72.5	72.5	72.5	40	60	32.5	20	0.22	5	135	5	0.36	0
m2111-p-2750	0	0	0	4.5	2	4.5	2.5	2.5	-0.02	0	100	0	0	0
m2111-p-2800	0	0	0	6	3.5	6	2.5	2.5	-0.03	0	36	0	0	0
m2111-p-2850	0	0	0	8.5	5	8.5	3.5	3.5	-0.04	0	61	0	0	0
m2111-p-2900	0	0	0	12	7	12	5	5	-0.05	0	35	0	0	0
m2111-p-2950	0	0	0	15.5	10	15.5	5.5	5.5	-0.07	0	55	0	0	0
m2111-p-3000	0	0	0	20.5	14	20.5	6.5	6.5	-0.08	0	30	0	0	0
m2111-p-3050	0	0	0	26.5	18.5	26.5	8	8	-0.1	0	45	0	0	0
m2111-p-3100	0	0	0	34	24.5	34	9.5	9.5	-0.13	0	45	0	0	0
m2111-p-3150	0	0	0	42.5	32	42.5	10.5	10.5	-0.15	0	30	0	0	0
m2111-p-3200	27	27	27	27	41	52.5	-14	11.5	-0.18	5	61	5	0.14	0
m2111-p-3250	34.5	34.5	34.5	34.5	52	64.5	-17.5	12.5	-0.21	5	45	5	0.17	0
m2111-p-3300	0	0	0	78	64.5	78	13.5	13.5	-0.24	0	30	0	0	0
m2111-p-3350	0	0	0	93.5	79.5	93.5	14	14	-0.28	0	35	0	0	0
m2111-p-3400	0	0	0	111	96	111	15	15	-0.31	0	15	0	0	0
m2111-p-3450	0	0	0	130	115	130	15	15	-0.35	0	20	0	0	0
m2111-p-3500	0	0	0	151.5	136.5	151.5	15	15	-0.39	0	10	0	0	0
m2111-p-3550	0	0	0	174.5	160	174.5	14.5	14.5	-0.43	0	10	0	0	0
m2111-p-3600	0	0	0	199.5	185.5	199.5	14	14	-0.47	0	5	0	0	0
m2111-p-3650	0	0	0	227	213.5	227	13.5	13.5	-0.51	0	0	0	0	0
m2111-p-3700	0	0	0	256	243.5	256	12.5	12.5	-0.55	0	0	0	0	0
m2111-p-3750	0	0	0	287	275.5	287	11.5	11.5	-0.58	0	0	0	0	0
m2111-p-3800	0	0	0	319.5	310	319.5	9.5	9.5	-0.62	0	0	0	0	0
m2111-p-3850	0	0	0	354	345.5	354	8.5	8.5	-0.65	0	0	0	0	0
m2111-p-3900	0	0	0	390	383	390	7	7	-0.69	0	0	0	0	0
m2111-p-3950	0	0	0	427.5	422.5	427.5	5	5	-0.72	0	0	0	0	0
m2111-p-4000	0	0	0	466.5	463	466.5	3.5	3.5	-0.75	0	0	0	0	0
m2111-p-4050	0	0	0	506.5	505	506.5	1.5	1.5	-0.78	0	0	0	0	0
m2112-c-2800	0	0	0	815	769	815	46	46	0.98	0	0	0	0	0
m2112-c-2850	0	0	0	766.5	722	766.5	44.5	44.5	0.97	0	0	0	0	0
m2112-c-2900	0	0	0	719	675.5	719	43.5	43.5	0.96	0	0	0	0	0
m2112-c-2950	0	0	0	672.5	630.5	672.5	42	42	0.94	0	0	0	0	0
m2112-c-3000	0	0	0	627	586.5	627	40.5	40.5	0.92	0	0	0	0	0
m2112-c-3050	0	0	0	582.5	543.5	582.5	39	39	0.9	0	0	0	0	0
m2112-c-3100	0	0	0	539	502	539	37	37	0.88	0	0	0	0	0
m2112-c-3150	0	0	0	497	462	497	35	35	0.86	0	0	0	0	0
m2112-c-3200	0	0	0	457	424	457	33	33	0.83	0	0	0	0	0
m2112-c-3250	0	0	0	418	387.5	418	30.5	30.5	0.8	0	0	0	0	0
m2112-c-3300	0	0	0	381	352.5	381	28.5	28.5	0.77	0	0	0	0	0
m2112-c-3350	0	0	0	346	319.5	346	26.5	26.5	0.73	0	0	0	0	0
m2112-c-3400	0	0	0	312.5	289	312.5	23.5	23.5	0.69	0	0	0	0	0
m2112-c-3450	0	0	0	281.5	260	281.5	21.5	21.5	0.65	0	5	0	0	0
m2112-c-3500	0	0	0	252.5	233	252.5	19.5	19.5	0.61	0	10	0	0	0
m2112-c-3550	0	0	0	225	208	225	17	17	0.57	0	15	0	0	0
m2112-c-3600	0	0	0	200	185	200	15	15	0.53	0	25	0	0	0
m2112-c-3650	0	0	0	177	164	177	13	13	0.49	0	15	0	0	0
m2112-c-3700	0	0	0	156	144.5	156	11.5	11.5	0.45	0	25	0	0	0
m2112-c-3750	132.5	132.5	132.5	132.5	127	137	5.5	10	0.42	5	30	-5	0.66	0
m2112-c-3800	118	118	118	118	111.5	119.5	6.5	8	0.38	5	50	0	0.59	0
m2112-c-3850	105.5	106.5	105.5	106.5	97.5	104	9	6.5	0.34	10	70	10	1.06	0
m2112-c-3900	93	93	93	93	84.5	90	8.5	5.5	0.31	5	50	5	0.47	0
m2112-c-3950	84	84	84	84	73	78	11	5	0.28	5	95	5	0.42	0
m2112-c-4000	75	75	75	75	63	67	12	4	0.25	5	70	5	0.38	0
m2112-p-2800	0	0	0	5	8	5	-3	-3	-0.03	0	40	0	0	0
m2112-p-2850	0	0	0	7	11	7	-4	-4	-0.03	0	35	0	0	0
m2112-p-2900	0	0	0	9.5	15	9.5	-5.5	-5.5	-0.04	0	35	0	0	0
m2112-p-2950	0	0	0	13	19.5	13	-6.5	-6.5	-0.06	0	15	0	0	0
m2112-p-3000	0	0	0	17	25.5	17	-8.5	-8.5	-0.07	0	20	0	0	0
m2112-p-3050	0	0	0	22.5	32.5	22.5	-10	-10	-0.09	0	35	0	0	0
m2112-p-3100	0	0	0	29	41	29	-12	-12	-0.11	0	30	0	0	0
m2112-p-3150	28.5	28.5	28.5	28.5	50.5	37	-22	-13.5	-0.14	5	55	5	0.14	0
m2112-p-3200	0	0	0	46	62	46	-16	-16	-0.17	0	20	0	0	0
m2112-p-3250	0	0	0	57	75.5	57	-18.5	-18.5	-0.2	0	30	0	0	0
m2112-p-3300	0	0	0	70	90.5	70	-20.5	-20.5	-0.23	0	15	0	0	0
m2112-p-3350	0	0	0	84.5	107	84.5	-22.5	-22.5	-0.26	0	10	0	0	0
m2112-p-3400	0	0	0	101	126	101	-25	-25	-0.3	0	10	0	0	0
m2112-p-3450	0	0	0	119.5	146.5	119.5	-27	-27	-0.34	0	0	0	0	0
m2112-p-3500	0	0	0	140	169.5	140	-29.5	-29.5	-0.38	0	5	0	0	0
m2112-p-3550	0	0	0	162.5	194	162.5	-31.5	-31.5	-0.42	0	5	0	0	0
m2112-p-3600	0	0	0	187	221	187	-34	-34	-0.46	0	5	0	0	0
m2112-p-3650	0	0	0	214	249.5	214	-35.5	-35.5	-0.5	0	0	0	0	0
m2112-p-3700	0	0	0	242.5	280	242.5	-37.5	-37.5	-0.54	0	0	0	0	0
m2112-p-3750	0	0	0	273	312	273	-39	-39	-0.58	0	0	0	0	0
m2112-p-3800	0	0	0	305.5	346	305.5	-40.5	-40.5	-0.62	0	0	0	0	0
m2112-p-3850	0	0	0	339.5	381.5	339.5	-42	-42	-0.65	0	0	0	0	0
m2112-p-3900	0	0	0	375.5	418.5	375.5	-43	-43	-0.69	0	0	0	0	0
m2112-p-3950	0	0	0	413	457	413	-44	-44	-0.72	0	0	0	0	0
m2112-p-4000	0	0	0	451.5	496.5	451.5	-45	-45	-0.75	0	0	0	0	0
m2201-c-2850	0	0	0	725	696	725	29	29	0.96	0	1	0	0	0
m2201-c-2900	670	670	670	670	649	678.5	21	29.5	0.94	5	51	5	3.35	0
m2201-c-2950	0	0	0	632.5	603	632.5	29.5	29.5	0.93	0	1	0	0	0
m2201-c-3000	0	0	0	588	558	588	30	30	0.91	0	1	0	0	0
m2201-c-3050	0	0	0	544	514.5	544	29.5	29.5	0.89	0	0	0	0	0
m2201-c-3100	0	0	0	502	472	502	30	30	0.86	0	0	0	0	0
m2201-c-3150	0	0	0	461.5	431.5	461.5	30	30	0.83	0	2	0	0	0
m2201-c-3200	0	0	0	422.5	392.5	422.5	30	30	0.8	0	17	0	0	0
m2201-c-3250	0	0	0	385	355.5	385	29.5	29.5	0.77	0	83	0	0	0
m2201-c-3300	0	0	0	349.5	320	349.5	29.5	29.5	0.74	0	125	0	0	0
m2201-c-3350	278	278	278	278	287	316	-9	29	0.7	1	158	0	0.28	0
m2201-c-3400	291.5	291.5	291.5	291.5	256.5	284.5	35	28	0.66	1	340	0	0.29	0
m2201-c-3450	0	0	0	255.5	227.5	255.5	28	28	0.62	0	170	0	0	0
m2201-c-3500	205	223.5	205	223.5	201	228	22.5	27	0.58	26	484	0	5.52	0
m2201-c-3550	0	0	0	202.5	177	202.5	25.5	25.5	0.54	0	76	0	0	0
m2201-c-3600	185	189	185	189	155	179.5	34	24.5	0.5	2	142	0	0.37	0
m2201-c-3650	0	0	0	158	135	158	23	23	0.46	0	151	0	0	0
m2201-c-3700	127.5	153	127.5	149	116.5	138.5	32.5	22	0.42	61	551	10	8.88	0
m2201-c-3750	115	118	115	115	100.5	121.5	14.5	21	0.38	15	131	15	1.73	0
m2201-c-3800	126.5	126.5	126.5	126.5	86.5	105.5	40	19	0.35	10	33	10	1.27	0
m2201-c-3850	114.5	114.5	114.5	114.5	73.5	91.5	41	18	0.31	10	70	10	1.15	0
m2201-c-3900	86	105.5	86	101.5	62.5	79	39	16.5	0.28	37	172	29	3.82	0
m2201-c-3950	93	94.5	93	94.5	53	68	41.5	15	0.25	21	21	21	1.98	0
m2201-p-2850	0	0	0	9	7.5	9	1.5	1.5	-0.04	0	129	0	0	0
m2201-p-2900	0	0	0	12	10.5	12	1.5	1.5	-0.06	0	137	0	0	0
m2201-p-2950	0	0	0	16	14.5	16	1.5	1.5	-0.07	0	71	0	0	0
m2201-p-3000	21.5	21.5	21.5	21.5	19.5	21.5	2	2	-0.09	1	76	1	0.02	0
m2201-p-3050	0	0	0	27.5	25.5	27.5	2	2	-0.11	0	80	0	0	0
m2201-p-3100	33.5	35	26	29	33	35	-4	2	-0.13	83	317	55	2.66	0
m2201-p-3150	33	35.5	32	35.5	42	44.5	-6.5	2.5	-0.16	34	54	34	1.15	0
m2201-p-3200	40	40	40	40	53	55	-13	2	-0.19	10	286	10	0.4	0
m2201-p-3250	0	0	0	67.5	65.5	67.5	2	2	-0.22	0	164	0	0	0
m2201-p-3300	68	68	68	68	80	81.5	-12	1.5	-0.26	9	256	0	0.61	0
m2201-p-3350	0	0	0	98	96.5	98	1.5	1.5	-0.29	0	287	0	0	0
m2201-p-3400	87.5	87.5	87.5	87.5	115.5	116	-28	0.5	-0.33	1	926	0	0.09	0
m2201-p-3450	0	0	0	136	136.5	136	-0.5	-0.5	-0.37	0	36	0	0	0
m2201-p-3500	0	0	0	158.5	159.5	158.5	-1	-1	-0.41	0	1,392	0	0	0
m2201-p-3550	159	159	159	159	185	183	-26	-2	-0.45	1	44	1	0.16	0
m2201-p-3600	188	188	187.5	187.5	212.5	209	-25	-3.5	-0.49	6	62	6	1.13	0
m2201-p-3650	0	0	0	237.5	242	237.5	-4.5	-4.5	-0.53	0	70	0	0	0
m2201-p-3700	0	0	0	268	273.5	268	-5.5	-5.5	-0.57	0	57	0	0	0
m2201-p-3750	0	0	0	300	307	300	-7	-7	-0.61	0	60	0	0	0
m2201-p-3800	0	0	0	334	342.5	334	-8.5	-8.5	-0.65	0	5	0	0	0
m2201-p-3850	0	0	0	369.5	379.5	369.5	-10	-10	-0.68	0	6	0	0	0
m2201-p-3900	0	0	0	406.5	418	406.5	-11.5	-11.5	-0.71	0	1	0	0	0
m2201-p-3950	0	0	0	445.5	458	445.5	-12.5	-12.5	-0.74	0	0	0	0	0
m2203-c-2800	0	0	0	633	617	633	16	16	0.9	0	0	0	0	0
m2203-c-2850	0	0	0	590	572.5	590	17.5	17.5	0.88	0	0	0	0	0
m2203-c-2900	0	0	0	548.5	530	548.5	18.5	18.5	0.86	0	0	0	0	0
m2203-c-2950	0	0	0	508.5	488.5	508.5	20	20	0.83	0	0	0	0	0
m2203-c-3000	0	0	0	469.5	448.5	469.5	21	21	0.81	0	0	0	0	0
m2203-c-3050	0	0	0	432.5	410	432.5	22.5	22.5	0.78	0	0	0	0	0
m2203-c-3100	0	0	0	397	374	397	23	23	0.74	0	0	0	0	0
m2203-c-3150	0	0	0	363.5	339	363.5	24.5	24.5	0.71	0	0	0	0	0
m2203-c-3200	0	0	0	331.5	306.5	331.5	25	25	0.68	0	0	0	0	0
m2203-c-3250	0	0	0	301.5	276	301.5	25.5	25.5	0.64	0	0	0	0	0
m2203-c-3300	0	0	0	273	247.5	273	25.5	25.5	0.61	0	0	0	0	0
m2203-c-3350	0	0	0	247	221	247	26	26	0.57	0	0	0	0	0
m2203-c-3400	0	0	0	222.5	196.5	222.5	26	26	0.54	0	0	0	0	0
m2203-c-3450	0	0	0	199.5	174	199.5	25.5	25.5	0.5	0	0	0	0	0
m2203-c-3500	0	0	0	178.5	153.5	178.5	25	25	0.46	0	0	0	0	0
m2203-c-3550	0	0	0	159.5	135	159.5	24.5	24.5	0.43	0	5	0	0	0
m2203-c-3600	0	0	0	142	118	142	24	24	0.4	0	10	0	0	0
m2203-c-3650	0	0	0	125.5	103	125.5	22.5	22.5	0.36	0	10	0	0	0
m2203-c-3700	0	0	0	111	89.5	111	21.5	21.5	0.33	0	20	0	0	0
m2203-c-3750	114.5	114.5	114.5	114.5	77.5	98	37	20.5	0.3	5	5	5	0.57	0
m2203-c-3800	105	105	105	105	66.5	86	38.5	19.5	0.27	5	5	5	0.53	0
m2203-p-2800	18.5	18.5	18	18	18.5	26	-0.5	7.5	-0.09	10	81	0	0.18	0
m2203-p-2850	0	0	0	32.5	24	32.5	8.5	8.5	-0.11	0	35	0	0	0
m2203-p-2900	0	0	0	41	31	41	10	10	-0.14	0	30	0	0	0
m2203-p-2950	0	0	0	50	39	50	11	11	-0.16	0	10	0	0	0
m2203-p-3000	0	0	0	61	49	61	12	12	-0.19	0	25	0	0	0
m2203-p-3050	0	0	0	73.5	60.5	73.5	13	13	-0.22	0	10	0	0	0
m2203-p-3100	0	0	0	88	73.5	88	14.5	14.5	-0.25	0	5	0	0	0
m2203-p-3150	0	0	0	103.5	88.5	103.5	15	15	-0.28	0	5	0	0	0
m2203-p-3200	0	0	0	121.5	105.5	121.5	16	16	-0.31	0	0	0	0	0
m2203-p-3250	0	0	0	141	124.5	141	16.5	16.5	-0.35	0	0	0	0	0
m2203-p-3300	0	0	0	162	145.5	162	16.5	16.5	-0.38	0	0	0	0	0
m2203-p-3350	0	0	0	185.5	168.5	185.5	17	17	-0.42	0	0	0	0	0
m2203-p-3400	0	0	0	210.5	193.5	210.5	17	17	-0.46	0	0	0	0	0
m2203-p-3450	0	0	0	237.5	220.5	237.5	17	17	-0.49	0	0	0	0	0
m2203-p-3500	0	0	0	266	249.5	266	16.5	16.5	-0.53	0	0	0	0	0
m2203-p-3550	0	0	0	296	280.5	296	15.5	15.5	-0.56	0	0	0	0	0
m2203-p-3600	0	0	0	328	313.5	328	14.5	14.5	-0.59	0	0	0	0	0
m2203-p-3650	0	0	0	361.5	348	361.5	13.5	13.5	-0.63	0	0	0	0	0
m2203-p-3700	0	0	0	396.5	384	396.5	12.5	12.5	-0.66	0	0	0	0	0
m2203-p-3750	0	0	0	433	421.5	433	11.5	11.5	-0.69	0	0	0	0	0
m2203-p-3800	0	0	0	471	460	471	11	11	-0.72	0	0	0	0	0
										165,864	394,692	10,361	16,422.13	2
										165,864	394,692	10,361	16,422.13	2
隐含波动率参考值
合约系列	隐含波动率(%)
c2107	15.24
c2109	13.72
c2111	14.3
c2201	14.17
c2203	13.82
i2106	37.76
i2107	39.61
i2108	37.19
i2109	39.02
i2110	36.09
i2111	36.09
i2112	34.2
i2201	34.2
i2202	34.04
i2203	14.5
i2204	14.5
l2106	21.18
l2107	20.44
l2108	23.92
l2109	21.27
l2110	22.05
l2111	19.83
l2112	22.08
l2201	21.62
l2202	21.16
l2203	19.24
m2107	19.6
m2108	23.01
m2109	19.76
m2111	20.29
m2112	18.48
m2201	17.28
m2203	18.04
pg2106	27.83
pg2107	27.24
pg2108	27.24
pg2109	27.24
pg2110	29.07
pg2111	29.07
pg2112	29.07
pg2201	29.07
pg2202	26.33
pg2203	26.33
pp2106	28.01
pp2107	30.11
pp2108	20.18
pp2109	20.42
pp2110	19.5
pp2111	19.5
pp2112	19.5
pp2201	18.29
pp2202	18.29
pp2203	18.29
pp2204	18.29
v2106	32.17
v2107	51.29
v2108	21.88
v2109	21.99
v2110	20.94
v2111	22.11
v2112	22.11
v2201	21.13
v2202	20.24
v2203	22.73

（来源：大连商品交易所）

关键字：豆粕期权

4月22日大连盘豆粕期权下午收盘行情

相关资讯