4月26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26日大连盘豆粕期权下午收盘行情

2021-04-26 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	1,144	1,135	1,144	9	9	1	0	5	0	0	0
m2107-c-2450	0	0	0	1,094	1,085	1,094	9	9	1	0	5	0	0	0
m2107-c-2500	0	0	0	1,044	1,035	1,044	9	9	1	0	5	0	0	0
m2107-c-2550	0	0	0	994	985	994	9	9	1	0	15	0	0	0
m2107-c-2600	0	0	0	944	935	944	9	9	1	0	5	0	0	0
m2107-c-2650	0	0	0	894	885	894	9	9	1	0	5	0	0	0
m2107-c-2700	0	0	0	844	835	844	9	9	1	0	5	0	0	0
m2107-c-2750	0	0	0	794	785	794	9	9	1	0	15	0	0	0
m2107-c-2800	0	0	0	744	735	744	9	9	1	0	7	0	0	0
m2107-c-2850	0	0	0	694	685	694	9	9	1	0	11	0	0	0
m2107-c-2900	0	0	0	644	635	644	9	9	1	0	40	0	0	0
m2107-c-2950	0	0	0	594	585	594	9	9	1	0	39	0	0	0
m2107-c-3000	0	0	0	544	535	544	9	9	1	0	56	0	0	0
m2107-c-3050	0	0	0	494	486	494	8	8	1	0	99	0	0	0
m2107-c-3100	481.5	481.5	481.5	481.5	437	444.5	44.5	7.5	0.99	3	121	-3	1.44	0
m2107-c-3150	424.5	424.5	424.5	424.5	389.5	396	35	6.5	0.97	2	129	-2	0.85	0
m2107-c-3200	380.5	384	344.5	344.5	342.5	348.5	2	6	0.95	8	154	-8	2.98	0
m2107-c-3250	328.5	328.5	328.5	328.5	298	302.5	30.5	4.5	0.92	3	150	0	0.99	0
m2107-c-3300	243	284.5	240.5	272	255.5	258	16.5	2.5	0.87	45	135	-4	11.68	0
m2107-c-3350	201.5	243	182	221	215.5	216.5	5.5	1	0.82	91	153	0	19.72	0
m2107-c-3400	160	201.5	144.5	174	179	178.5	-5	-0.5	0.75	96	174	0	15.85	0
m2107-c-3450	130	160.5	122.5	147	146	144	1	-2	0.67	80	276	-7	10.69	0
m2107-c-3500	94.5	133	90	108.5	117	113.5	-8.5	-3.5	0.59	37	556	7	4.12	0
m2107-c-3550	77.5	287.5	73	86	92	87.5	-6	-4.5	0.5	126	449	-32	11.57	0
m2107-c-3600	61	85.5	58	67.5	71	66	-3.5	-5	0.42	361	534	-20	25.28	0
m2107-c-3650	49.5	66.5	44.5	51.5	53.5	48.5	-2	-5	0.33	681	476	70	35.01	0
m2107-c-3700	37.5	53.5	34.5	40.5	39.5	34.5	1	-5	0.26	874	925	20	36.49	0
m2107-c-3750	27.5	42	26.5	30.5	28.5	24	2	-4.5	0.2	579	560	82	18.33	0
m2107-c-3800	21	32.5	20.5	23.5	20	16.5	3.5	-3.5	0.15	639	279	-7	16.02	0
m2107-c-3850	16	25.5	16	25.5	14	11	11.5	-3	0.1	2	136	0	0.04	0
m2107-c-3900	0	0	0	7	9.5	7	-2.5	-2.5	0.07	0	295	0	0	0
m2107-c-3950	14.5	14.5	9.5	9.5	6	4.5	3.5	-1.5	0.05	2	143	-2	0.02	0
m2107-c-4000	0	0	0	2.5	4	2.5	-1.5	-1.5	0.03	0	196	0	0	0
m2107-c-4050	0	0	0	1.5	2.5	1.5	-1	-1	0.02	0	231	0	0	0
m2107-c-4100	2	15	2	4.5	1.5	0.5	3	-1	0.01	76	483	8	0.41	0
m2107-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	125	0	0	0
m2107-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	133	0	0	0
m2107-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	150	0	0	0
m2107-p-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	113	0	0	0
m2107-p-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	73	0	0	0
m2107-p-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	175	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	93	0	0	0
m2107-p-2800	0	0	0	0.5	0.5	0.5	0	0	0	0	71	0	0	0
m2107-p-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	92	0	0	0
m2107-p-2900	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	98	0	0	0
m2107-p-2950	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	153	0	0	0
m2107-p-3000	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	181	0	0	0
m2107-p-3050	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	152	0	0	0
m2107-p-3100	2	2	2	2	2.5	1	-0.5	-1.5	-0.01	14	318	13	0.03	0
m2107-p-3150	3	3	2	3	5	2.5	-2	-2.5	-0.03	109	628	-33	0.29	0
m2107-p-3200	5.5	5.5	3	4	8	5	-4	-3	-0.05	158	780	24	0.63	0
m2107-p-3250	9	9.5	5	7	13.5	8.5	-6.5	-5	-0.08	133	234	-15	0.9	0
m2107-p-3300	16	17	9	11	20.5	14.5	-9.5	-6	-0.13	1,054	731	-42	13.19	0
m2107-p-3350	24	25	13	16	31	23	-15	-8	-0.18	551	501	86	10.95	0
m2107-p-3400	35	38	22	29.5	44	34.5	-14.5	-9.5	-0.25	528	426	68	15.67	0
m2107-p-3450	53	56.5	34	42	61	50	-19	-11	-0.33	530	330	61	21.54	0
m2107-p-3500	76.5	83	50	64.5	82	69.5	-17.5	-12.5	-0.41	748	366	90	43.72	0
m2107-p-3550	105	114	74	87.5	107	93.5	-19.5	-13.5	-0.5	85	180	6	7.43	0
m2107-p-3600	131.5	148.5	105	123.5	135.5	122	-12	-13.5	-0.58	46	135	-1	5.55	0
m2107-p-3650	138	155	138	154.5	168.5	154.5	-14	-14	-0.66	23	64	1	3.38	0
m2107-p-3700	214.5	227.5	172	192	204.5	190.5	-12.5	-14	-0.74	58	76	13	11.52	0
m2107-p-3750	216.5	242	216.5	242	243.5	230	-1.5	-13.5	-0.8	51	78	10	11.95	0
m2107-p-3800	297.5	300	257	275.5	285	272	-9.5	-13	-0.86	25	67	-5	7.32	0
m2107-p-3850	0	0	0	316.5	328.5	316.5	-12	-12	-0.9	0	0	0	0	0
m2107-p-3900	0	0	0	362.5	374	362.5	-11.5	-11.5	-0.93	0	0	0	0	0
m2107-p-3950	0	0	0	410	421	410	-11	-11	-0.96	0	0	0	0	0
m2107-p-4000	0	0	0	458.5	469	458.5	-10.5	-10.5	-0.97	0	1	0	0	0
m2107-p-4050	0	0	0	507.5	517.5	507.5	-10	-10	-0.99	0	0	0	0	0
m2107-p-4100	0	0	0	557	566.5	557	-9.5	-9.5	-1	0	0	0	0	0
m2108-c-2450	0	0	0	1,196	1,188	1,196	8	8	1	0	0	0	0	0
m2108-c-2500	0	0	0	1,146	1,138	1,146	8	8	1	0	0	0	0	0
m2108-c-2550	0	0	0	1,096	1,088	1,096	8	8	1	0	0	0	0	0
m2108-c-2600	0	0	0	1,046	1,038	1,046	8	8	1	0	0	0	0	0
m2108-c-2650	0	0	0	996	988	996	8	8	1	0	0	0	0	0
m2108-c-2700	0	0	0	946	938	946	8	8	1	0	0	0	0	0
m2108-c-2750	0	0	0	896	888	896	8	8	1	0	0	0	0	0
m2108-c-2800	0	0	0	846	838	846	8	8	1	0	5	0	0	0
m2108-c-2850	0	0	0	796	788	796	8	8	1	0	15	0	0	0
m2108-c-2900	0	0	0	746	738	746	8	8	1	0	5	0	0	0
m2108-c-2950	0	0	0	696	688.5	696	7.5	7.5	1	0	35	0	0	0
m2108-c-3000	0	0	0	646	639	646	7	7	1	0	30	0	0	0
m2108-c-3050	0	0	0	596.5	590.5	596.5	6	6	0.99	0	30	0	0	0
m2108-c-3100	0	0	0	547	542.5	547	4.5	4.5	0.98	0	30	0	0	0
m2108-c-3150	0	0	0	499	495.5	499	3.5	3.5	0.97	0	20	0	0	0
m2108-c-3200	0	0	0	451	449.5	451	1.5	1.5	0.95	0	36	0	0	0
m2108-c-3250	0	0	0	405	405	405	0	0	0.93	0	51	0	0	0
m2108-c-3300	0	0	0	360	362.5	360	-2.5	-2.5	0.9	0	32	0	0	0
m2108-c-3350	0	0	0	317	321.5	317	-4.5	-4.5	0.86	0	40	0	0	0
m2108-c-3400	0	0	0	276	283	276	-7	-7	0.82	0	30	0	0	0
m2108-c-3450	0	0	0	237.5	247	237.5	-9.5	-9.5	0.76	0	40	0	0	0
m2108-c-3500	0	0	0	202.5	213.5	202.5	-11	-11	0.71	0	45	0	0	0
m2108-c-3550	0	0	0	170	183	170	-13	-13	0.64	0	75	0	0	0
m2108-c-3600	139.5	139.5	139.5	139.5	155.5	141	-16	-14.5	0.58	5	80	-5	0.7	0
m2108-c-3650	0	0	0	115.5	131	115.5	-15.5	-15.5	0.51	0	45	0	0	0
m2108-c-3700	0	0	0	93.5	109	93.5	-15.5	-15.5	0.44	0	110	0	0	0
m2108-c-3750	0	0	0	74.5	90	74.5	-15.5	-15.5	0.38	0	105	0	0	0
m2108-c-3800	0	0	0	58.5	73.5	58.5	-15	-15	0.32	0	115	0	0	0
m2108-c-3850	0	0	0	45.5	59	45.5	-13.5	-13.5	0.26	0	80	0	0	0
m2108-c-3900	0	0	0	34.5	47.5	34.5	-13	-13	0.21	0	70	0	0	0
m2108-c-3950	0	0	0	26	37.5	26	-11.5	-11.5	0.17	0	55	0	0	0
m2108-c-4000	0	0	0	19.5	29.5	19.5	-10	-10	0.14	0	30	0	0	0
m2108-c-4050	0	0	0	14	23	14	-9	-9	0.1	0	35	0	0	0
m2108-c-4100	0	0	0	10	17.5	10	-7.5	-7.5	0.08	0	25	0	0	0
m2108-c-4150	19.5	20	19.5	20	13.5	7	6.5	-6.5	0.06	6	104	0	0.12	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	0	0	0	0.5	0.5	0.5	0	0	0	0	31	0	0	0
m2108-p-2900	0	0	0	0.5	0.5	0.5	0	0	0	0	60	0	0	0
m2108-p-2950	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	35	0	0	0
m2108-p-3000	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	45	0	0	0
m2108-p-3050	0	0	0	1	3.5	1	-2.5	-2.5	-0.01	0	60	0	0	0
m2108-p-3100	0	0	0	2	5.5	2	-3.5	-3.5	-0.02	0	50	0	0	0
m2108-p-3150	0	0	0	3.5	8.5	3.5	-5	-5	-0.03	0	65	0	0	0
m2108-p-3200	8	8	8	8	12.5	6	-4.5	-6.5	-0.05	5	70	5	0.04	0
m2108-p-3250	11	11	11	11	18	9.5	-7	-8.5	-0.07	10	95	10	0.11	0
m2108-p-3300	15	15	15	15	25.5	14.5	-10.5	-11	-0.1	15	108	15	0.23	0
m2108-p-3350	21	21	20	20	34.5	21.5	-14.5	-13	-0.14	15	95	15	0.31	0
m2108-p-3400	29	29	28	28	46	30.5	-18	-15.5	-0.18	20	70	20	0.57	0
m2108-p-3450	39.5	39.5	39.5	39.5	59.5	42	-20	-17.5	-0.23	5	25	5	0.2	0
m2108-p-3500	52.5	52.5	52.5	52.5	76	56.5	-23.5	-19.5	-0.29	10	35	0	0.53	0
m2108-p-3550	70.5	70.5	70.5	70.5	95.5	74.5	-25	-21	-0.36	5	30	5	0.35	0
m2108-p-3600	92	92	92	92	117.5	95.5	-25.5	-22	-0.42	5	10	0	0.46	0
m2108-p-3650	117	117	117	117	143	119.5	-26	-23.5	-0.49	5	10	0	0.59	0
m2108-p-3700	0	0	0	147.5	171	147.5	-23.5	-23.5	-0.55	0	5	0	0	0
m2108-p-3750	0	0	0	178.5	201.5	178.5	-23	-23	-0.62	0	0	0	0	0
m2108-p-3800	0	0	0	212	235	212	-23	-23	-0.68	0	5	0	0	0
m2108-p-3850	0	0	0	249	271	249	-22	-22	-0.73	0	5	0	0	0
m2108-p-3900	0	0	0	288	309	288	-21	-21	-0.78	0	5	0	0	0
m2108-p-3950	0	0	0	329.5	349	329.5	-19.5	-19.5	-0.83	0	5	0	0	0
m2108-p-4000	0	0	0	372.5	390.5	372.5	-18	-18	-0.87	0	0	0	0	0
m2108-p-4050	0	0	0	417.5	434	417.5	-16.5	-16.5	-0.9	0	0	0	0	0
m2108-p-4100	0	0	0	463.5	478.5	463.5	-15	-15	-0.92	0	0	0	0	0
m2108-p-4150	0	0	0	510.5	524.5	510.5	-14	-14	-0.94	0	0	0	0	0
m2109-c-2500	0	0	0	1,149	1,138	1,149	11	11	1	0	13	0	0	0
m2109-c-2550	0	0	0	1,099	1,088	1,099	11	11	1	0	30	0	0	0
m2109-c-2600	0	0	0	1,049	1,038	1,049	11	11	1	0	22	0	0	0
m2109-c-2650	0	0	0	999	988	999	11	11	1	0	20	0	0	0
m2109-c-2700	0	0	0	949	938	949	11	11	1	0	52	0	0	0
m2109-c-2750	929.5	931	929.5	931	888	899	43	11	1	53	1,173	-18	49.3	0
m2109-c-2800	0	0	0	849	838	849	11	11	1	0	25	0	0	0
m2109-c-2850	0	0	0	799	788	799	11	11	1	0	18	0	0	0
m2109-c-2900	0	0	0	749.5	738.5	749.5	11	11	0.99	0	24	0	0	0
m2109-c-2950	0	0	0	700.5	690	700.5	10.5	10.5	0.98	0	43	0	0	0
m2109-c-3000	648	648	648	648	641.5	652	6.5	10.5	0.97	10	106	10	6.48	0
m2109-c-3050	0	0	0	604	594	604	10	10	0.96	0	150	0	0	0
m2109-c-3100	594	594	548	548	547.5	557	0.5	9.5	0.94	20	263	10	11.42	0
m2109-c-3150	489	541.5	483.5	536.5	502	511	34.5	9	0.92	62	281	-4	31.25	0
m2109-c-3200	446	497.5	442.5	464	458	466.5	6	8.5	0.9	109	224	-44	50.52	0
m2109-c-3250	374.5	449.5	374.5	444	415.5	423.5	28.5	8	0.87	31	1,868	-10	13.19	0
m2109-c-3300	351	403.5	351	363.5	374.5	382	-11	7.5	0.84	38	3,340	-31	14.72	0
m2109-c-3350	316.5	364	301	322.5	335.5	342	-13	6.5	0.8	109	3,797	-51	36.23	0
m2109-c-3400	277	322.5	263.5	293	299	305	-6	6	0.76	1,532	9,507	-880	469.77	0
m2109-c-3450	245.5	289.5	233.5	255.5	264.5	269.5	-9	5	0.72	1,574	12,778	-484	415.55	0
m2109-c-3500	214	254.5	198	225	232.5	237	-7.5	4.5	0.67	3,615	25,143	269	836.19	0
m2109-c-3550	185.5	223.5	172	192.5	203	206.5	-10.5	3.5	0.62	1,271	8,247	-134	256.13	0
m2109-c-3600	159.5	198	151.5	170	176	179	-6	3	0.57	3,076	10,239	-251	528.79	0
m2109-c-3650	142.5	174.5	132.5	149	151.5	154	-2.5	2.5	0.52	1,681	8,828	80	259.31	0
m2109-c-3700	127.5	164.5	117	131.5	129.5	131.5	2	2	0.47	6,288	23,586	-1,779	873.47	0
m2109-c-3750	110.5	135	101.5	115.5	110	111.5	5.5	1.5	0.42	2,879	5,422	139	340.89	0
m2109-c-3800	99	120	90	99.5	92.5	93.5	7	1	0.37	6,821	15,760	414	700.05	0
m2109-c-3850	85	104	77	88.5	77.5	78	11	0.5	0.32	3,553	3,588	11	313.31	0
m2109-c-3900	80	91	67	77.5	64.5	64.5	13	0	0.28	5,893	11,531	1,249	473.18	0
m2109-c-3950	66	80.5	59	68	53	53	15	0	0.24	1,772	3,901	398	131.16	0
m2109-c-4000	63.5	72.5	52.5	60.5	43.5	43.5	17	0	0.21	2,023	7,893	-89	123.63	0
m2109-c-4050	51	63	45.5	52	35.5	35	16.5	-0.5	0.18	1,046	5,805	-195	57.18	0
m2109-c-4100	46.5	57.5	40.5	47.5	28.5	28.5	19	0	0.15	1,542	2,264	-84	74.61	0
m2109-c-4150	47	53.5	37.5	44.5	23	22.5	21.5	-0.5	0.12	8,117	15,631	-1,754	350.14	0
m2109-p-2500	2	2.5	2	2.5	0.5	0.5	2	0	0	311	1,143	112	0.7	0
m2109-p-2550	2	2.5	1.5	2.5	0.5	0.5	2	0	0	112	834	-51	0.21	0
m2109-p-2600	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	6	292	-6	0.02	0
m2109-p-2650	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	20	185	-20	0.05	0
m2109-p-2700	3	3	2.5	2.5	0.5	0.5	2	0	0	21	458	-6	0.06	0
m2109-p-2750	3	3	3	3	0.5	0.5	2.5	0	0	6	517	0	0.02	0
m2109-p-2800	4.5	5.5	3.5	4.5	0.5	0.5	4	0	0	128	1,406	44	0.52	0
m2109-p-2850	4.5	5	3.5	4.5	1.5	1	3	-0.5	-0.01	232	673	-53	0.95	0
m2109-p-2900	5	5.5	4	5	2	1.5	3	-0.5	-0.01	674	492	-339	3.43	0
m2109-p-2950	6	7	5.5	6	3.5	3	2.5	-0.5	-0.02	199	810	-22	1.17	0
m2109-p-3000	7.5	9	6.5	8.5	5	4.5	3.5	-0.5	-0.03	1,734	7,408	730	13.41	0
m2109-p-3050	8.5	9	7.5	8	8	6.5	0	-1.5	-0.04	575	3,104	143	4.58	0
m2109-p-3100	10	12	8.5	9.5	11	9.5	-1.5	-1.5	-0.06	796	4,879	-16	7.75	0
m2109-p-3150	12.5	14.5	10	11.5	15.5	13.5	-4	-2	-0.07	1,046	6,190	-67	12.52	0
m2109-p-3200	16	26.5	13.5	15	21.5	19	-6.5	-2.5	-0.1	2,962	12,819	145	47.12	0
m2109-p-3250	20.5	23.5	16.5	19	28.5	25.5	-9.5	-3	-0.13	1,238	5,249	111	23.38	0
m2109-p-3300	27	32.5	22.5	25.5	37.5	34	-12	-3.5	-0.16	3,668	12,316	1,179	98.54	0
m2109-p-3350	35	39.5	27	32	48.5	44	-16.5	-4.5	-0.19	2,683	15,303	-232	86.22	0
m2109-p-3400	42.5	51.5	35.5	42.5	62	56.5	-19.5	-5.5	-0.24	6,906	22,044	-74	283.14	0
m2109-p-3450	60.5	66.5	47	55	77	71.5	-22	-5.5	-0.28	4,556	17,719	-112	249.92	0
m2109-p-3500	78	86	61	71.5	95	88.5	-23.5	-6.5	-0.33	7,913	48,102	-157	562.13	0
m2109-p-3550	99.5	108	79	91.5	115	108	-23.5	-7	-0.38	2,291	9,498	-38	210.35	0
m2109-p-3600	123.5	135	100	117	138	130	-21	-8	-0.43	6,207	11,658	2	722.93	0
m2109-p-3650	154.5	164	125	143.5	163.5	155	-20	-8.5	-0.48	4,079	3,965	1,360	576.75	0
m2109-p-3700	186	194.5	153.5	176.5	191	182	-14.5	-9	-0.53	3,090	7,833	-174	518.13	0
m2109-p-3750	223.5	229	185	210	221.5	212	-11.5	-9.5	-0.58	237	1,285	24	48.69	0
m2109-p-3800	258	266.5	220	246.5	254	244	-7.5	-10	-0.63	171	1,237	49	41.08	0
m2109-p-3850	301.5	306	258.5	286.5	289	278.5	-2.5	-10.5	-0.67	225	574	12	62.52	0
m2109-p-3900	336	349	298	323.5	325.5	315	-2	-10.5	-0.71	255	1,084	34	81.43	0
m2109-p-3950	371.5	371.5	334.5	343	364	353.5	-21	-10.5	-0.75	48	410	16	16.39	0
m2109-p-4000	375	383	375	383	404.5	393.5	-21.5	-11	-0.79	26	750	8	9.91	0
m2109-p-4050	464	464	417.5	424.5	446	435	-21.5	-11	-0.82	9	217	0	3.84	0
m2109-p-4100	460.5	469	460.5	465.5	489	478	-23.5	-11	-0.85	6	179	0	2.79	0
m2109-p-4150	551.5	551.5	509	521	533.5	522.5	-12.5	-11	-0.87	39	181	10	20.27	0
m2111-c-2750	0	0	0	901	899	901	2	2	1	0	0	0	0	0
m2111-c-2800	0	0	0	852	849	852	3	3	0.99	0	0	0	0	0
m2111-c-2850	0	0	0	803.5	799.5	803.5	4	4	0.97	0	0	0	0	0
m2111-c-2900	0	0	0	755.5	751	755.5	4.5	4.5	0.96	0	0	0	0	0
m2111-c-2950	0	0	0	708	703	708	5	5	0.95	0	0	0	0	0
m2111-c-3000	0	0	0	661.5	655.5	661.5	6	6	0.94	0	5	0	0	0
m2111-c-3050	0	0	0	616	609	616	7	7	0.92	0	0	0	0	0
m2111-c-3100	0	0	0	572	564	572	8	8	0.9	0	5	0	0	0
m2111-c-3150	0	0	0	529	519.5	529	9.5	9.5	0.88	0	0	0	0	0
m2111-c-3200	0	0	0	487	477	487	10	10	0.85	0	6	0	0	0
m2111-c-3250	0	0	0	447	435.5	447	11.5	11.5	0.82	0	0	0	0	0
m2111-c-3300	0	0	0	408.5	396	408.5	12.5	12.5	0.79	0	0	0	0	0
m2111-c-3350	0	0	0	372	358.5	372	13.5	13.5	0.76	0	5	0	0	0
m2111-c-3400	0	0	0	337	323	337	14	14	0.72	0	0	0	0	0
m2111-c-3450	0	0	0	304.5	289.5	304.5	15	15	0.68	0	1	0	0	0
m2111-c-3500	0	0	0	273.5	258	273.5	15.5	15.5	0.65	0	22	0	0	0
m2111-c-3550	0	0	0	245	229	245	16	16	0.61	0	40	0	0	0
m2111-c-3600	0	0	0	218	202	218	16	16	0.57	0	15	0	0	0
m2111-c-3650	0	0	0	193.5	177	193.5	16.5	16.5	0.52	0	50	0	0	0
m2111-c-3700	0	0	0	171	154.5	171	16.5	16.5	0.48	0	40	0	0	0
m2111-c-3750	0	0	0	150.5	134.5	150.5	16	16	0.44	0	42	0	0	0
m2111-c-3800	120	123	120	123	116	131.5	7	15.5	0.41	10	77	0	1.22	0
m2111-c-3850	107	112.5	107	112.5	99.5	115	13	15.5	0.37	15	56	0	1.65	0
m2111-c-3900	97.5	99	97.5	99	85	99.5	14	14.5	0.33	10	80	0	0.98	0
m2111-c-3950	88	89	88	89	72.5	86	16.5	13.5	0.3	10	75	10	0.89	0
m2111-c-4000	79	81	79	81	61.5	74	19.5	12.5	0.27	10	115	0	0.8	0
m2111-c-4050	72	75	72	75	51.5	63.5	23.5	12	0.24	10	130	-5	0.74	0
m2111-p-2750	0	0	0	2.5	1	2.5	1.5	1.5	-0.01	0	100	0	0	0
m2111-p-2800	0	0	0	3.5	2	3.5	1.5	1.5	-0.02	0	36	0	0	0
m2111-p-2850	0	0	0	5	3	5	2	2	-0.03	0	61	0	0	0
m2111-p-2900	0	0	0	7	4.5	7	2.5	2.5	-0.03	0	35	0	0	0
m2111-p-2950	0	0	0	10	6.5	10	3.5	3.5	-0.05	0	55	0	0	0
m2111-p-3000	0	0	0	13.5	9.5	13.5	4	4	-0.06	0	30	0	0	0
m2111-p-3050	0	0	0	18	13	18	5	5	-0.08	0	45	0	0	0
m2111-p-3100	0	0	0	23.5	17.5	23.5	6	6	-0.1	0	50	0	0	0
m2111-p-3150	0	0	0	30.5	23	30.5	7.5	7.5	-0.12	0	40	0	0	0
m2111-p-3200	0	0	0	38.5	30.5	38.5	8	8	-0.14	0	61	0	0	0
m2111-p-3250	0	0	0	48	39	48	9	9	-0.17	0	50	0	0	0
m2111-p-3300	0	0	0	59.5	49	59.5	10.5	10.5	-0.2	0	30	0	0	0
m2111-p-3350	0	0	0	72.5	61	72.5	11.5	11.5	-0.24	0	35	0	0	0
m2111-p-3400	0	0	0	87.5	75.5	87.5	12	12	-0.27	0	15	0	0	0
m2111-p-3450	0	0	0	104.5	91.5	104.5	13	13	-0.31	0	20	0	0	0
m2111-p-3500	0	0	0	123.5	110	123.5	13.5	13.5	-0.35	0	10	0	0	0
m2111-p-3550	0	0	0	144.5	130.5	144.5	14	14	-0.39	0	10	0	0	0
m2111-p-3600	0	0	0	167.5	153	167.5	14.5	14.5	-0.43	0	5	0	0	0
m2111-p-3650	0	0	0	192.5	178	192.5	14.5	14.5	-0.47	0	0	0	0	0
m2111-p-3700	0	0	0	219.5	205.5	219.5	14	14	-0.51	0	0	0	0	0
m2111-p-3750	0	0	0	249	234.5	249	14.5	14.5	-0.55	0	0	0	0	0
m2111-p-3800	0	0	0	280	266	280	14	14	-0.59	0	0	0	0	0
m2111-p-3850	0	0	0	313	299.5	313	13.5	13.5	-0.63	0	0	0	0	0
m2111-p-3900	0	0	0	347.5	335	347.5	12.5	12.5	-0.66	0	0	0	0	0
m2111-p-3950	0	0	0	383.5	372	383.5	11.5	11.5	-0.7	0	0	0	0	0
m2111-p-4000	0	0	0	421.5	410.5	421.5	11	11	-0.73	0	0	0	0	0
m2111-p-4050	0	0	0	460.5	450.5	460.5	10	10	-0.76	0	0	0	0	0
m2112-c-2800	0	0	0	835	821.5	835	13.5	13.5	0.98	0	0	0	0	0
m2112-c-2850	0	0	0	787	774	787	13	13	0.97	0	0	0	0	0
m2112-c-2900	0	0	0	739	726.5	739	12.5	12.5	0.96	0	0	0	0	0
m2112-c-2950	0	0	0	692	680.5	692	11.5	11.5	0.95	0	0	0	0	0
m2112-c-3000	0	0	0	646	635	646	11	11	0.93	0	0	0	0	0
m2112-c-3050	0	0	0	601	591	601	10	10	0.91	0	0	0	0	0
m2112-c-3100	0	0	0	557	548	557	9	9	0.89	0	0	0	0	0
m2112-c-3150	0	0	0	514.5	506.5	514.5	8	8	0.87	0	0	0	0	0
m2112-c-3200	0	0	0	473.5	466.5	473.5	7	7	0.84	0	0	0	0	0
m2112-c-3250	0	0	0	434	428	434	6	6	0.81	0	0	0	0	0
m2112-c-3300	0	0	0	396	391.5	396	4.5	4.5	0.78	0	0	0	0	0
m2112-c-3350	0	0	0	360	356.5	360	3.5	3.5	0.75	0	0	0	0	0
m2112-c-3400	0	0	0	326	323.5	326	2.5	2.5	0.71	0	0	0	0	0
m2112-c-3450	0	0	0	294	292.5	294	1.5	1.5	0.67	0	5	0	0	0
m2112-c-3500	0	0	0	264	263.5	264	0.5	0.5	0.63	0	10	0	0	0
m2112-c-3550	0	0	0	236	236	236	0	0	0.59	0	15	0	0	0
m2112-c-3600	0	0	0	210	211	210	-1	-1	0.55	0	25	0	0	0
m2112-c-3650	0	0	0	186.5	188	186.5	-1.5	-1.5	0.51	0	15	0	0	0
m2112-c-3700	0	0	0	164.5	166.5	164.5	-2	-2	0.47	0	25	0	0	0
m2112-c-3750	0	0	0	144.5	147	144.5	-2.5	-2.5	0.43	0	30	0	0	0
m2112-c-3800	121.5	121.5	121.5	121.5	129.5	126.5	-8	-3	0.39	5	50	0	0.61	0
m2112-c-3850	106.5	106.5	106.5	106.5	113.5	110	-7	-3.5	0.36	5	80	5	0.53	0
m2112-c-3900	95.5	95.5	95.5	95.5	99	95.5	-3.5	-3.5	0.32	5	60	5	0.48	0
m2112-c-3950	85.5	85.5	85.5	85.5	86	82.5	-0.5	-3.5	0.29	5	110	5	0.43	0
m2112-c-4000	77	77	77	77	74.5	71	2.5	-3.5	0.26	5	80	5	0.39	0
m2112-p-2800	0	0	0	4	6	4	-2	-2	-0.02	0	40	0	0	0
m2112-p-2850	0	0	0	6	8	6	-2	-2	-0.03	0	35	0	0	0
m2112-p-2900	0	0	0	8	11	8	-3	-3	-0.04	0	35	0	0	0
m2112-p-2950	0	0	0	11.5	15	11.5	-3.5	-3.5	-0.05	0	15	0	0	0
m2112-p-3000	0	0	0	15	19.5	15	-4.5	-4.5	-0.07	0	20	0	0	0
m2112-p-3050	0	0	0	20	25	20	-5	-5	-0.08	0	35	0	0	0
m2112-p-3100	0	0	0	26	32	26	-6	-6	-0.1	0	30	0	0	0
m2112-p-3150	0	0	0	33.5	40.5	33.5	-7	-7	-0.13	0	55	0	0	0
m2112-p-3200	0	0	0	42	50	42	-8	-8	-0.15	0	20	0	0	0
m2112-p-3250	0	0	0	52	61.5	52	-9.5	-9.5	-0.18	0	30	0	0	0
m2112-p-3300	0	0	0	64	74.5	64	-10.5	-10.5	-0.21	0	15	0	0	0
m2112-p-3350	0	0	0	78	89	78	-11	-11	-0.25	0	10	0	0	0
m2112-p-3400	0	0	0	93.5	106	93.5	-12.5	-12.5	-0.29	0	10	0	0	0
m2112-p-3450	0	0	0	111	124.5	111	-13.5	-13.5	-0.32	0	0	0	0	0
m2112-p-3500	0	0	0	131	145	131	-14	-14	-0.36	0	5	0	0	0
m2112-p-3550	0	0	0	152.5	167.5	152.5	-15	-15	-0.4	0	5	0	0	0
m2112-p-3600	0	0	0	176.5	192	176.5	-15.5	-15.5	-0.44	0	5	0	0	0
m2112-p-3650	0	0	0	202	218.5	202	-16.5	-16.5	-0.48	0	0	0	0	0
m2112-p-3700	0	0	0	230	247	230	-17	-17	-0.52	0	0	0	0	0
m2112-p-3750	0	0	0	260	277	260	-17	-17	-0.56	0	0	0	0	0
m2112-p-3800	0	0	0	291.5	309	291.5	-17.5	-17.5	-0.6	0	0	0	0	0
m2112-p-3850	0	0	0	325	343	325	-18	-18	-0.64	0	0	0	0	0
m2112-p-3900	0	0	0	360	378.5	360	-18.5	-18.5	-0.67	0	0	0	0	0
m2112-p-3950	0	0	0	397	415	397	-18	-18	-0.71	0	0	0	0	0
m2112-p-4000	0	0	0	435	453.5	435	-18.5	-18.5	-0.74	0	0	0	0	0
m2201-c-2850	0	0	0	762.5	754	762.5	8.5	8.5	0.96	0	1	0	0	0
m2201-c-2900	0	0	0	715.5	708	715.5	7.5	7.5	0.95	0	51	0	0	0
m2201-c-2950	0	0	0	669.5	663.5	669.5	6	6	0.93	0	1	0	0	0
m2201-c-3000	0	0	0	624	619.5	624	4.5	4.5	0.92	0	1	0	0	0
m2201-c-3050	0	0	0	580	577	580	3	3	0.9	0	0	0	0	0
m2201-c-3100	0	0	0	537.5	535.5	537.5	2	2	0.87	0	0	0	0	0
m2201-c-3150	0	0	0	496	496	496	0	0	0.85	0	2	0	0	0
m2201-c-3200	0	0	0	456	457.5	456	-1.5	-1.5	0.82	0	17	0	0	0
m2201-c-3250	0	0	0	418	421	418	-3	-3	0.79	0	83	0	0	0
m2201-c-3300	0	0	0	381.5	386	381.5	-4.5	-4.5	0.76	0	125	0	0	0
m2201-c-3350	0	0	0	347	352.5	347	-5.5	-5.5	0.72	0	158	0	0	0
m2201-c-3400	0	0	0	314	321	314	-7	-7	0.69	0	340	0	0	0
m2201-c-3450	0	0	0	283.5	291.5	283.5	-8	-8	0.65	0	170	0	0	0
m2201-c-3500	236	265	225	236.5	264	255	-27.5	-9	0.61	79	489	-30	19.2	0
m2201-c-3550	213	223	213	223	238	228	-15	-10	0.57	3	81	0	0.65	0
m2201-c-3600	0	0	0	203.5	214	203.5	-10.5	-10.5	0.53	0	142	0	0	0
m2201-c-3650	0	0	0	180.5	191.5	180.5	-11	-11	0.49	0	151	0	0	0
m2201-c-3700	0	0	0	159.5	171	159.5	-11.5	-11.5	0.45	0	551	0	0	0
m2201-c-3750	0	0	0	140.5	152.5	140.5	-12	-12	0.42	0	131	0	0	0
m2201-c-3800	0	0	0	123.5	135.5	123.5	-12	-12	0.38	0	33	0	0	0
m2201-c-3850	120.5	120.5	119.5	119.5	119.5	108	0	-11.5	0.34	40	130	40	4.81	0
m2201-c-3900	0	0	0	94	105.5	94	-11.5	-11.5	0.31	0	210	0	0	0
m2201-c-3950	101.5	102	99.5	99.5	93	81.5	6.5	-11.5	0.28	50	354	48	5.06	0
m2201-c-4000	85	85	85	85	81.5	70.5	3.5	-11	0.25	1	1	1	0.09	0
m2201-p-2850	11	11	11	11	13	8	-2	-5	-0.04	1	130	1	0.01	0
m2201-p-2900	0	0	0	11	17	11	-6	-6	-0.05	0	137	0	0	0
m2201-p-2950	0	0	0	15	22	15	-7	-7	-0.06	0	66	0	0	0
m2201-p-3000	0	0	0	19.5	28	19.5	-8.5	-8.5	-0.08	0	71	0	0	0
m2201-p-3050	0	0	0	25.5	35.5	25.5	-10	-10	-0.1	0	80	0	0	0
m2201-p-3100	29	30.5	26.5	26.5	44	32.5	-17.5	-11.5	-0.12	20	308	-2	0.56	0
m2201-p-3150	31	31	31	31	54	41	-23	-13	-0.15	2	59	0	0.06	0
m2201-p-3200	40	40	36	39.5	65	51	-25.5	-14	-0.18	8	286	-6	0.31	0
m2201-p-3250	48.5	48.5	48.5	48.5	78	62.5	-29.5	-15.5	-0.21	5	174	0	0.24	0
m2201-p-3300	60	60	60	60	93	75.5	-33	-17.5	-0.24	5	256	0	0.3	0
m2201-p-3350	73.5	73.5	73.5	73.5	109.5	91	-36	-18.5	-0.27	5	292	0	0.37	0
m2201-p-3400	0	0	0	107.5	127.5	107.5	-20	-20	-0.31	0	926	0	0	0
m2201-p-3450	0	0	0	126.5	147.5	126.5	-21	-21	-0.35	0	36	0	0	0
m2201-p-3500	0	0	0	147.5	169.5	147.5	-22	-22	-0.38	0	1,392	0	0	0
m2201-p-3550	0	0	0	170.5	193.5	170.5	-23	-23	-0.42	0	45	0	0	0
m2201-p-3600	0	0	0	195.5	219	195.5	-23.5	-23.5	-0.46	0	72	0	0	0
m2201-p-3650	0	0	0	222.5	246.5	222.5	-24	-24	-0.5	0	70	0	0	0
m2201-p-3700	0	0	0	251	275.5	251	-24.5	-24.5	-0.54	0	57	0	0	0
m2201-p-3750	0	0	0	281.5	306.5	281.5	-25	-25	-0.58	0	60	0	0	0
m2201-p-3800	0	0	0	314	339	314	-25	-25	-0.61	0	5	0	0	0
m2201-p-3850	365	371.5	365	371.5	373	348	-1.5	-25	-0.65	3	5	-1	1.1	0
m2201-p-3900	0	0	0	384	408.5	384	-24.5	-24.5	-0.68	0	1	0	0	0
m2201-p-3950	0	0	0	421	445.5	421	-24.5	-24.5	-0.71	0	4	0	0	0
m2201-p-4000	0	0	0	460	483.5	460	-23.5	-23.5	-0.74	0	0	0	0	0
m2203-c-2800	0	0	0	672.5	671.5	672.5	1	1	0.92	0	0	0	0	0
m2203-c-2850	0	0	0	628.5	629	628.5	-0.5	-0.5	0.9	0	0	0	0	0
m2203-c-2900	0	0	0	585.5	587.5	585.5	-2	-2	0.88	0	0	0	0	0
m2203-c-2950	0	0	0	544	547	544	-3	-3	0.86	0	0	0	0	0
m2203-c-3000	0	0	0	504	508.5	504	-4.5	-4.5	0.83	0	0	0	0	0
m2203-c-3050	0	0	0	465	471	465	-6	-6	0.8	0	0	0	0	0
m2203-c-3100	0	0	0	428	435.5	428	-7.5	-7.5	0.77	0	0	0	0	0
m2203-c-3150	0	0	0	392.5	401.5	392.5	-9	-9	0.74	0	0	0	0	0
m2203-c-3200	0	0	0	359	369	359	-10	-10	0.71	0	0	0	0	0
m2203-c-3250	0	0	0	327.5	338	327.5	-10.5	-10.5	0.68	0	0	0	0	0
m2203-c-3300	0	0	0	297.5	309	297.5	-11.5	-11.5	0.64	0	0	0	0	0
m2203-c-3350	0	0	0	269.5	282	269.5	-12.5	-12.5	0.6	0	0	0	0	0
m2203-c-3400	0	0	0	243	256.5	243	-13.5	-13.5	0.57	0	0	0	0	0
m2203-c-3450	0	0	0	219	232.5	219	-13.5	-13.5	0.53	0	0	0	0	0
m2203-c-3500	0	0	0	196	210.5	196	-14.5	-14.5	0.5	0	0	0	0	0
m2203-c-3550	0	0	0	175.5	189.5	175.5	-14	-14	0.46	0	5	0	0	0
m2203-c-3600	0	0	0	156.5	171	156.5	-14.5	-14.5	0.43	0	10	0	0	0
m2203-c-3650	0	0	0	139	153.5	139	-14.5	-14.5	0.39	0	10	0	0	0
m2203-c-3700	0	0	0	123	137	123	-14	-14	0.36	0	20	0	0	0
m2203-c-3750	0	0	0	108.5	122.5	108.5	-14	-14	0.33	0	5	0	0	0
m2203-c-3800	0	0	0	95.5	109	95.5	-13.5	-13.5	0.3	0	5	0	0	0
m2203-c-3850	0	0	0	84	97	84	-13	-13	0.27	0	0	0	0	0
m2203-p-2800	0	0	0	20.5	28.5	20.5	-8	-8	-0.08	0	81	0	0	0
m2203-p-2850	0	0	0	26	35.5	26	-9.5	-9.5	-0.1	0	35	0	0	0
m2203-p-2900	0	0	0	33	44	33	-11	-11	-0.12	0	30	0	0	0
m2203-p-2950	0	0	0	41	53.5	41	-12.5	-12.5	-0.14	0	10	0	0	0
m2203-p-3000	0	0	0	50.5	64	50.5	-13.5	-13.5	-0.16	0	25	0	0	0
m2203-p-3050	0	0	0	61.5	76.5	61.5	-15	-15	-0.19	0	10	0	0	0
m2203-p-3100	0	0	0	74	90.5	74	-16.5	-16.5	-0.22	0	5	0	0	0
m2203-p-3150	0	0	0	88.5	106	88.5	-17.5	-17.5	-0.25	0	5	0	0	0
m2203-p-3200	0	0	0	104.5	123	104.5	-18.5	-18.5	-0.28	0	0	0	0	0
m2203-p-3250	0	0	0	122	142	122	-20	-20	-0.32	0	0	0	0	0
m2203-p-3300	0	0	0	142	162.5	142	-20.5	-20.5	-0.35	0	0	0	0	0
m2203-p-3350	0	0	0	163.5	185	163.5	-21.5	-21.5	-0.39	0	0	0	0	0
m2203-p-3400	0	0	0	186.5	209	186.5	-22.5	-22.5	-0.42	0	0	0	0	0
m2203-p-3450	0	0	0	212	234.5	212	-22.5	-22.5	-0.46	0	0	0	0	0
m2203-p-3500	0	0	0	239	262	239	-23	-23	-0.5	0	0	0	0	0
m2203-p-3550	0	0	0	267.5	291	267.5	-23.5	-23.5	-0.53	0	0	0	0	0
m2203-p-3600	0	0	0	298	321.5	298	-23.5	-23.5	-0.57	0	0	0	0	0
m2203-p-3650	0	0	0	330	353.5	330	-23.5	-23.5	-0.6	0	0	0	0	0
m2203-p-3700	0	0	0	364	387	364	-23	-23	-0.63	0	0	0	0	0
m2203-p-3750	0	0	0	399	422	399	-23	-23	-0.66	0	0	0	0	0
m2203-p-3800	0	0	0	435.5	458	435.5	-22.5	-22.5	-0.69	0	0	0	0	0
m2203-p-3850	0	0	0	473.5	495.5	473.5	-22	-22	-0.72	0	0	0	0	0
										113,820	410,096	-92	10,538.55	0
										113,820	410,096	-92	10,538.55	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2107	15.85
c2109	13.9
c2111	15.17
c2201	14.25
c2203	13.87
i2106	40.77
i2107	37.03
i2108	35.03
i2109	41.1
i2110	36.94
i2111	33.3
i2112	33.3
i2201	36.64
i2202	33.35
i2203	34.32
i2204	34.32
l2106	20.9
l2107	20.21
l2108	20.21
l2109	21.12
l2110	19.8
l2111	19.56
l2112	19.56
l2201	20.45
l2202	20.45
l2203	20.45
m2107	18.94
m2108	18.29
m2109	20.17
m2111	19.51
m2112	18.53
m2201	17.83
m2203	17.83
pg2106	29.19
pg2107	25.88
pg2108	29.15
pg2109	29.15
pg2110	29.15
pg2111	26.53
pg2112	26.53
pg2201	26.53
pg2202	26.53
pg2203	26.53
pp2106	26.42
pp2107	18.54
pp2108	19.14
pp2109	19.8
pp2110	19.2
pp2111	18.09
pp2112	18.09
pp2201	18.09
pp2202	18.72
pp2203	18.72
pp2204	18.72
v2106	22.31
v2107	32.82
v2108	16.85
v2109	22.66
v2110	22.16
v2111	22.16
v2112	20.29
v2201	20.29
v2202	20.29
v2203	18.56

（来源：大连商品交易所）

关键字：豆粕期权

4月26日大连盘豆粕期权下午收盘行情

相关资讯