4月14日大连盘豆粕期权下午收盘行情
合约名称 开盘价 最高价 最低价 收盘价 前结算价 结算价 涨跌 涨跌1 Delta 成交量 持仓量 持仓量变化 成交额 行权量
m2107-C-2400 0 0 0 928 938 928 -10 -10 1 0 5 0 0 0
m2107-C-2450 0 0 0 878 888 878 -10 -10 1 0 5 0 0 0
m2107-C-2500 0 0 0 828 838 828 -10 -10 1 0 5 0 0 0
m2107-C-2550 0 0 0 778 788 778 -10 -10 1 0 15 0 0 0
m2107-C-2600 0 0 0 728 738 728 -10 -10 1 0 5 0 0 0
m2107-C-2650 0 0 0 678 688 678 -10 -10 1 0 5 0 0 0
m2107-C-2700 0 0 0 628 638 628 -10 -10 1 0 5 0 0 0
m2107-C-2750 0 0 0 578 588 578 -10 -10 1 0 15 0 0 0
m2107-C-2800 0 0 0 528.5 538 528.5 -9.5 -9.5 0.99 0 7 0 0 0
m2107-C-2850 0 0 0 479.5 488 479.5 -8.5 -8.5 0.98 0 11 0 0 0
m2107-C-2900 0 0 0 431.5 439 431.5 -7.5 -7.5 0.96 0 40 0 0 0
m2107-C-2950 0 0 0 384.5 391 384.5 -6.5 -6.5 0.94 0 39 0 0 0
m2107-C-3000 0 0 0 338.5 343.5 338.5 -5 -5 0.91 0 56 0 0 0
m2107-C-3050 0 0 0 295 298 295 -3 -3 0.87 0 99 0 0 0
m2107-C-3100 0 0 0 253.5 254.5 253.5 -1 -1 0.82 0 125 0 0 0
m2107-C-3150 0 0 0 215 214 215 1 1 0.77 0 132 0 0 0
m2107-C-3200 0 0 0 179.5 176.5 179.5 3 3 0.7 0 147 0 0 0
m2107-C-3250 0 0 0 147.5 143 147.5 4.5 4.5 0.63 0 190 0 0 0
m2107-C-3300 0 0 0 119.5 113.5 119.5 6 6 0.56 0 152 0 0 0
m2107-C-3350 0 0 0 95 88 95 7 7 0.48 0 179 0 0 0
m2107-C-3400 64 64 45 45 67 74.5 -22 7.5 0.41 60 212 -13 2.89 0
m2107-C-3450 0 0 0 57.5 49.5 57.5 8 8 0.34 0 156 0 0 0
m2107-C-3500 41 42 41 41.5 36 43.5 5.5 7.5 0.28 4 283 0 0.17 0
m2107-C-3550 27 27 27 27 25.5 32 1.5 6.5 0.22 1 350 0 0.03 0
m2107-C-3600 29.5 29.5 19.5 19.5 17.5 23.5 2 6 0.17 9 286 -4 0.23 0
m2107-C-3650 20 20 20 20 12 16.5 8 4.5 0.13 1 342 1 0.02 0
m2107-C-3700 19.5 19.5 19 19 8 11.5 11 3.5 0.1 11 403 -1 0.21 0
m2107-C-3750 0 0 0 8 5 8 3 3 0.07 0 182 0 0 0
m2107-C-3800 8 8 6 6 3 5.5 3 2.5 0.05 12 146 11 0.08 0
m2107-C-3850 0 0 0 3.5 2 3.5 1.5 1.5 0.03 0 101 0 0 0
m2107-C-3900 7 7.5 7 7 1 2.5 6 1.5 0.03 31 299 11 0.23 0
m2107-C-3950 4.5 4.5 4.5 4.5 0.5 1.5 4 1 0.02 10 117 10 0.05 0
m2107-C-4000 4 4 4 4 0.5 1 3.5 0.5 0.01 28 171 20 0.11 0
m2107-C-4050 3 3 3 3 0.5 0.5 2.5 0 0.01 11 285 11 0.03 0
m2107-C-4100 2.5 2.5 2 2 0.5 0.5 1.5 0 0.01 6 552 5 0.01 0
m2107-P-2400 0 0 0 0.5 0.5 0.5 0 0 0 0 155 0 0 0
m2107-P-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 183 0 0 0
m2107-P-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 191 0 0 0
m2107-P-2550 1 1 1 1 0.5 0.5 0.5 0 0 41 144 1 0.04 0
m2107-P-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 89 0 0 0
m2107-P-2650 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 186 0 0 0
m2107-P-2700 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 111 0 0 0
m2107-P-2750 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 102 0 0 0
m2107-P-2800 0 0 0 1 0.5 1 0.5 0.5 -0.01 0 81 0 0 0
m2107-P-2850 0 0 0 2 0.5 2 1.5 1.5 -0.02 0 97 0 0 0
m2107-P-2900 0 0 0 4 1.5 4 2.5 2.5 -0.04 0 132 0 0 0
m2107-P-2950 0 0 0 7 3.5 7 3.5 3.5 -0.06 0 173 0 0 0
m2107-P-3000 0 0 0 11 6 11 5 5 -0.09 0 210 0 0 0
m2107-P-3050 8.5 8.5 8.5 8.5 10.5 17.5 -2 7 -0.13 20 172 0 0.17 0
m2107-P-3100 0 0 0 26 17 26 9 9 -0.18 0 350 0 0 0
m2107-P-3150 0 0 0 37.5 26.5 37.5 11 11 -0.23 0 730 0 0 0
m2107-P-3200 22 41.5 22 25 39 52 -14 13 -0.3 61 779 0 1.84 0
m2107-P-3250 0 0 0 70 55 70 15 15 -0.37 0 205 0 0 0
m2107-P-3300 69.5 81.5 56.5 56.5 75.5 91.5 -19 16 -0.44 23 159 -3 1.49 0
m2107-P-3350 0 0 0 117 100 117 17 17 -0.52 0 219 0 0 0
m2107-P-3400 0 0 0 146.5 129 146.5 17.5 17.5 -0.59 0 167 0 0 0
m2107-P-3450 0 0 0 179 161.5 179 17.5 17.5 -0.66 0 221 0 0 0
m2107-P-3500 0 0 0 215 198 215 17 17 -0.72 0 208 0 0 0
m2107-P-3550 0 0 0 254 237 254 17 17 -0.78 0 124 0 0 0
m2107-P-3600 0 0 0 295 279.5 295 15.5 15.5 -0.83 0 100 0 0 0
m2107-P-3650 0 0 0 338.5 323.5 338.5 15 15 -0.87 0 45 0 0 0
m2107-P-3700 0 0 0 383.5 369.5 383.5 14 14 -0.9 0 48 0 0 0
m2107-P-3750 0 0 0 429.5 416.5 429.5 13 13 -0.93 0 23 0 0 0
m2107-P-3800 490 490 490 490 464.5 477 25.5 12.5 -0.95 10 50 10 4.9 0
m2107-P-3850 0 0 0 525 513.5 525 11.5 11.5 -0.97 0 0 0 0 0
m2107-P-3900 0 0 0 574 563 574 11 11 -0.98 0 0 0 0 0
m2107-P-3950 0 0 0 623.5 612.5 623.5 11 11 -0.99 0 0 0 0 0
m2107-P-4000 0 0 0 673 662 673 11 11 -0.84 0 1 0 0 0
m2107-P-4050 0 0 0 722 712 722 10 10 -1 0 0 0 0 0
m2107-P-4100 0 0 0 772 762 772 10 10 -1 0 0 0 0 0
m2108-C-2450 0 0 0 982 990 982 -8 -8 1 0 0 0 0 0
m2108-C-2500 0 0 0 932 940 932 -8 -8 1 0 0 0 0 0
m2108-C-2550 0 0 0 882 890 882 -8 -8 1 0 0 0 0 0
m2108-C-2600 0 0 0 832 840 832 -8 -8 1 0 0 0 0 0
m2108-C-2650 0 0 0 782.5 790 782.5 -7.5 -7.5 0.99 0 0 0 0 0
m2108-C-2700 0 0 0 733 740 733 -7 -7 0.99 0 0 0 0 0
m2108-C-2750 0 0 0 684.5 690.5 684.5 -6 -6 0.98 0 0 0 0 0
m2108-C-2800 0 0 0 636.5 642 636.5 -5.5 -5.5 0.96 0 5 0 0 0
m2108-C-2850 0 0 0 589 593.5 589 -4.5 -4.5 0.95 0 15 0 0 0
m2108-C-2900 0 0 0 542.5 546.5 542.5 -4 -4 0.93 0 5 0 0 0
m2108-C-2950 0 0 0 497.5 500 497.5 -2.5 -2.5 0.91 0 35 0 0 0
m2108-C-3000 0 0 0 453.5 455 453.5 -1.5 -1.5 0.89 0 30 0 0 0
m2108-C-3050 0 0 0 411.5 411 411.5 0.5 0.5 0.86 0 30 0 0 0
m2108-C-3100 0 0 0 371 369 371 2 2 0.82 0 30 0 0 0
m2108-C-3150 0 0 0 332.5 329.5 332.5 3 3 0.78 0 20 0 0 0
m2108-C-3200 0 0 0 296 291.5 296 4.5 4.5 0.74 0 36 0 0 0
m2108-C-3250 0 0 0 262 256 262 6 6 0.7 0 54 0 0 0
m2108-C-3300 0 0 0 230.5 223.5 230.5 7 7 0.65 0 32 0 0 0
m2108-C-3350 0 0 0 201.5 193.5 201.5 8 8 0.6 0 40 0 0 0
m2108-C-3400 0 0 0 175 166 175 9 9 0.55 0 35 0 0 0
m2108-C-3450 0 0 0 150.5 141 150.5 9.5 9.5 0.5 0 40 0 0 0
m2108-C-3500 0 0 0 129 119 129 10 10 0.45 0 40 0 0 0
m2108-C-3550 0 0 0 109.5 100 109.5 9.5 9.5 0.41 0 45 0 0 0
m2108-C-3600 0 0 0 92.5 83 92.5 9.5 9.5 0.36 0 60 0 0 0
m2108-C-3650 0 0 0 78 68 78 10 10 0.32 0 45 0 0 0
m2108-C-3700 0 0 0 65 55.5 65 9.5 9.5 0.28 0 85 0 0 0
m2108-C-3750 0 0 0 53.5 45 53.5 8.5 8.5 0.24 0 65 0 0 0
m2108-C-3800 0 0 0 44 36 44 8 8 0.21 0 105 0 0 0
m2108-C-3850 0 0 0 36 29 36 7 7 0.18 0 80 0 0 0
m2108-C-3900 0 0 0 29.5 23 29.5 6.5 6.5 0.15 0 50 0 0 0
m2108-C-3950 18.5 18.5 18.5 18.5 18 23.5 0.5 5.5 0.12 10 45 10 0.19 0
m2108-C-4000 16.5 16.5 16.5 16.5 14 19 2.5 5 0.1 10 30 5 0.17 0
m2108-C-4050 15.5 15.5 15 15 10.5 15 4.5 4.5 0.09 10 60 -5 0.15 0
m2108-C-4100 14 14 13 13 8 12 5 4 0.07 10 80 0 0.14 0
m2108-C-4150 12 12 11.5 11.5 6 9.5 5.5 3.5 0.06 20 187 -15 0.23 0
m2108-P-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 319 0 0 0
m2108-P-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 295 0 0 0
m2108-P-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 240 0 0 0
m2108-P-2600 0 0 0 1 0.5 1 0.5 0.5 -0.01 0 205 0 0 0
m2108-P-2650 0 0 0 1.5 0.5 1.5 1 1 -0.01 0 190 0 0 0
m2108-P-2700 0 0 0 2.5 1 2.5 1.5 1.5 -0.02 0 130 0 0 0
m2108-P-2750 0 0 0 3.5 2 3.5 1.5 1.5 -0.02 0 65 0 0 0
m2108-P-2800 0 0 0 5.5 3 5.5 2.5 2.5 -0.03 0 50 0 0 0
m2108-P-2850 0 0 0 8.5 5 8.5 3.5 3.5 -0.05 0 109 0 0 0
m2108-P-2900 0 0 0 12 7.5 12 4.5 4.5 -0.07 0 40 0 0 0
m2108-P-2950 0 0 0 17 11 17 6 6 -0.09 0 45 0 0 0
m2108-P-3000 0 0 0 23 16 23 7 7 -0.11 0 45 0 0 0
m2108-P-3050 0 0 0 30.5 22 30.5 8.5 8.5 -0.14 0 60 0 0 0
m2108-P-3100 0 0 0 40 30 40 10 10 -0.18 0 50 0 0 0
m2108-P-3150 0 0 0 51.5 40 51.5 11.5 11.5 -0.21 0 65 0 0 0
m2108-P-3200 0 0 0 65 52 65 13 13 -0.25 0 60 0 0 0
m2108-P-3250 0 0 0 80.5 67 80.5 13.5 13.5 -0.3 0 60 0 0 0
m2108-P-3300 0 0 0 99 84 99 15 15 -0.35 0 70 0 0 0
m2108-P-3350 0 0 0 119.5 103.5 119.5 16 16 -0.39 0 65 0 0 0
m2108-P-3400 0 0 0 143 126 143 17 17 -0.44 0 55 0 0 0
m2108-P-3450 0 0 0 168.5 151 168.5 17.5 17.5 -0.49 0 25 0 0 0
m2108-P-3500 0 0 0 197 179 197 18 18 -0.54 0 35 0 0 0
m2108-P-3550 0 0 0 227.5 209.5 227.5 18 18 -0.59 0 25 0 0 0
m2108-P-3600 0 0 0 260.5 242.5 260.5 18 18 -0.64 0 15 0 0 0
m2108-P-3650 0 0 0 295 277.5 295 17.5 17.5 -0.68 0 10 0 0 0
m2108-P-3700 0 0 0 332 315 332 17 17 -0.72 0 5 0 0 0
m2108-P-3750 0 0 0 371 354.5 371 16.5 16.5 -0.76 0 0 0 0 0
m2108-P-3800 0 0 0 411.5 395.5 411.5 16 16 -0.79 0 5 0 0 0
m2108-P-3850 0 0 0 453 438 453 15 15 -0.82 0 5 0 0 0
m2108-P-3900 0 0 0 496 482 496 14 14 -0.85 0 5 0 0 0
m2108-P-3950 0 0 0 540.5 527 540.5 13.5 13.5 -0.87 0 5 0 0 0
m2108-P-4000 0 0 0 585.5 573 585.5 12.5 12.5 -0.9 0 0 0 0 0
m2108-P-4050 0 0 0 632 619.5 632 12.5 12.5 -0.91 0 0 0 0 0
m2108-P-4100 0 0 0 678.5 667 678.5 11.5 11.5 -0.93 0 0 0 0 0
m2108-P-4150 0 0 0 726 715 726 11 11 -0.94 0 0 0 0 0
m2109-C-2500 941.5 941.5 941.5 941.5 942 931 -0.5 -11 1 1 13 0 0.94 0
m2109-C-2550 0 0 0 881 892 881 -11 -11 1 0 20 0 0 0
m2109-C-2600 0 0 0 831 842 831 -11 -11 1 0 12 0 0 0
m2109-C-2650 0 0 0 781 792 781 -11 -11 1 0 10 0 0 0
m2109-C-2700 0 0 0 731 742 731 -11 -11 1 0 52 0 0 0
m2109-C-2750 0 0 0 681 692 681 -11 -11 1 0 1,194 0 0 0
m2109-C-2800 0 0 0 632 643 632 -11 -11 0.98 0 25 0 0 0
m2109-C-2850 0 0 0 583.5 594 583.5 -10.5 -10.5 0.97 0 18 0 0 0
m2109-C-2900 0 0 0 536 546.5 536 -10.5 -10.5 0.96 0 26 0 0 0
m2109-C-2950 0 0 0 489.5 499.5 489.5 -10 -10 0.94 0 43 0 0 0
m2109-C-3000 465 465 443 448 453.5 444 -5.5 -9.5 0.91 16 109 -7 7.15 0
m2109-C-3050 395 395 395 395 409.5 400 -14.5 -9.5 0.88 20 203 10 7.9 0
m2109-C-3100 357.5 357.5 342.5 352.5 367 358 -14.5 -9 0.85 54 346 26 18.82 0
m2109-C-3150 0 0 0 318 326.5 318 -8.5 -8.5 0.81 0 334 0 0 0
m2109-C-3200 283 288.5 260.5 269 288 280 -19 -8 0.77 106 382 -23 29.21 0
m2109-C-3250 243 253.5 225 230.5 252 245 -21.5 -7 0.72 211 2,497 -23 50.9 0
m2109-C-3300 214 216.5 192 194 218.5 212 -24.5 -6.5 0.66 189 3,771 31 38.14 0
m2109-C-3350 178 187.5 165 170.5 188 182 -17.5 -6 0.61 1,417 8,918 593 239.59 0
m2109-C-3400 154.5 160 140 145.5 160.5 155 -15 -5.5 0.55 5,833 14,881 1,076 856.43 0
m2109-C-3450 131 136 116.5 120 135.5 131 -15.5 -4.5 0.5 6,773 12,830 -116 826.69 0
m2109-C-3500 110.5 117.5 99.5 104.5 113.5 109.5 -9 -4 0.44 4,771 23,339 -330 504.6 0
m2109-C-3550 96.5 101 86.5 89.5 94 91 -4.5 -3 0.39 3,431 8,891 184 318.52 0
m2109-C-3600 85 89 76 81.5 77.5 74.5 4 -3 0.34 2,306 12,822 511 185.02 0
m2109-C-3650 73 77 66 68 63 60.5 5 -2.5 0.29 2,677 6,025 331 187.61 0
m2109-C-3700 63.5 67.5 58 59.5 51 49 8.5 -2 0.25 2,171 18,307 169 133.99 0
m2109-C-3750 55.5 57.5 50 50.5 40.5 39 10 -1.5 0.21 633 4,214 162 33.73 0
m2109-C-3800 50 51 43.5 45 32 31 13 -1 0.17 1,962 9,851 -138 90.2 0
m2109-C-3850 42 44 38 39 25 24 14 -1 0.14 668 2,825 35 26.45 0
m2109-C-3900 35.5 38.5 33 34 19.5 19 14.5 -0.5 0.12 1,106 4,563 -56 38.65 0
m2109-C-3950 34 34.5 29.5 30 15 14.5 15 -0.5 0.09 279 1,318 21 8.58 0
m2109-C-4000 28.5 30.5 25.5 26.5 11.5 11 15 -0.5 0.07 1,334 6,388 193 37.13 0
m2109-C-4050 26.5 27 22.5 23 8.5 8.5 14.5 0 0.06 643 3,124 202 15.63 0
m2109-C-4100 22.5 24 19.5 21 6.5 6 14.5 -0.5 0.04 655 1,873 221 13.67 0
m2109-C-4150 21.5 22.5 19 20 5 4.5 15 -0.5 0.03 2,880 12,746 499 58.77 0
m2109-P-2500 2.5 2.5 2 2 0.5 0.5 1.5 0 0 113 1,120 -24 0.23 0
m2109-P-2550 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 60 842 -10 0.15 0
m2109-P-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 269 0 0 0
m2109-P-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 163 0 0 0
m2109-P-2700 4.5 4.5 4 4 0.5 1 3.5 0.5 -0.01 103 422 -40 0.46 0
m2109-P-2750 5 5 4.5 4.5 1.5 1.5 3 0 -0.01 47 517 -18 0.23 0
m2109-P-2800 6.5 6.5 6 6 2.5 2.5 3.5 0 -0.02 129 1,474 42 0.8 0
m2109-P-2850 7 7 7 7 4 4.5 3 0.5 -0.03 322 914 212 2.25 0
m2109-P-2900 8.5 9 8 8 6 6.5 2 0.5 -0.04 52 869 36 0.46 0
m2109-P-2950 10.5 11.5 10 11 9 10 2 1 -0.06 280 1,176 59 3.06 0
m2109-P-3000 15 15.5 13.5 14.5 13 14.5 1.5 1.5 -0.09 1,696 5,872 -508 23.87 0
m2109-P-3050 18 20 17.5 19 19 20.5 0 1.5 -0.11 391 2,649 126 7.37 0
m2109-P-3100 23 26 22 24.5 26 28.5 -1.5 2.5 -0.15 1,239 5,006 156 30.15 0
m2109-P-3150 30.5 34 29.5 32.5 35.5 38 -3 2.5 -0.19 1,445 6,132 211 46.35 0
m2109-P-3200 40 45 38 43 47 50 -4 3 -0.23 2,660 7,594 -129 110.49 0
m2109-P-3250 52 58 49.5 56 60.5 64.5 -4.5 4 -0.28 2,398 6,164 150 130 0
m2109-P-3300 65 75 64.5 71.5 77 81.5 -5.5 4.5 -0.33 3,153 9,227 214 221.75 0
m2109-P-3350 88 97 83 93 96.5 101.5 -3.5 5 -0.39 3,878 16,911 378 352.51 0
m2109-P-3400 107 121.5 105 117 118.5 124.5 -1.5 6 -0.44 5,929 24,704 1,508 679.37 0
m2109-P-3450 135.5 149 131 143.5 143.5 150 0 6.5 -0.5 5,612 15,608 -1,199 792.13 0
m2109-P-3500 170 180.5 159.5 174.5 171.5 178.5 3 7 -0.55 2,158 49,917 -118 370.55 0
m2109-P-3550 204 217 195 212.5 202 209.5 10.5 7.5 -0.61 652 7,178 -300 133.89 0
m2109-P-3600 235 252.5 229.5 242 235 243 7 8 -0.66 244 9,499 -1 57.95 0
m2109-P-3650 278.5 289 272 280 270.5 279 9.5 8.5 -0.71 74 1,172 -2 20.7 0
m2109-P-3700 310.5 334 310 334 308 317 26 9 -0.75 81 2,565 -23 26.13 0
m2109-P-3750 371 371 371 371 347.5 357 23.5 9.5 -0.79 3 948 0 1.11 0
m2109-P-3800 396.5 415 396.5 415 389 398.5 26 9.5 -0.83 25 1,215 0 10.33 0
m2109-P-3850 0 0 0 442 432 442 10 10 -0.86 0 464 0 0 0
m2109-P-3900 0 0 0 486.5 476 486.5 10.5 10.5 -0.88 0 867 0 0 0
m2109-P-3950 0 0 0 532 521.5 532 10.5 10.5 -0.91 0 385 0 0 0
m2109-P-4000 0 0 0 578.5 568 578.5 10.5 10.5 -0.93 0 704 0 0 0
m2109-P-4050 0 0 0 626 615 626 11 11 -0.94 0 228 0 0 0
m2109-P-4100 687.5 687.5 685 685.5 663 674 22.5 11 -0.96 5 173 -4 3.43 0
m2109-P-4150 748 748 748 748 711.5 722 36.5 10.5 -0.97 1 174 0 0.75 0
m2111-C-2750 0 0 0 694 701.5 694 -7.5 -7.5 0.95 0 0 0 0 0
m2111-C-2800 0 0 0 648 654 648 -6 -6 0.93 0 0 0 0 0
m2111-C-2850 0 0 0 603 607.5 603 -4.5 -4.5 0.91 0 0 0 0 0
m2111-C-2900 0 0 0 559 562 559 -3 -3 0.89 0 0 0 0 0
m2111-C-2950 0 0 0 516.5 517.5 516.5 -1 -1 0.87 0 0 0 0 0
m2111-C-3000 0 0 0 475.5 475 475.5 0.5 0.5 0.84 0 5 0 0 0
m2111-C-3050 0 0 0 436 433.5 436 2.5 2.5 0.81 0 0 0 0 0
m2111-C-3100 0 0 0 398 394 398 4 4 0.78 0 5 0 0 0
m2111-C-3150 0 0 0 362 356.5 362 5.5 5.5 0.75 0 0 0 0 0
m2111-C-3200 0 0 0 328 320.5 328 7.5 7.5 0.71 0 6 0 0 0
m2111-C-3250 0 0 0 296 287 296 9 9 0.67 0 0 0 0 0
m2111-C-3300 0 0 0 266 256 266 10 10 0.63 0 0 0 0 0
m2111-C-3350 0 0 0 238 226.5 238 11.5 11.5 0.59 0 5 0 0 0
m2111-C-3400 0 0 0 212 200 212 12 12 0.55 0 0 0 0 0
m2111-C-3450 0 0 0 188.5 175 188.5 13.5 13.5 0.51 0 1 0 0 0
m2111-C-3500 0 0 0 166.5 153 166.5 13.5 13.5 0.47 0 22 0 0 0
m2111-C-3550 0 0 0 146.5 132.5 146.5 14 14 0.44 0 40 0 0 0
m2111-C-3600 0 0 0 128.5 114.5 128.5 14 14 0.4 0 20 0 0 0
m2111-C-3650 0 0 0 112 98 112 14 14 0.36 0 60 0 0 0
m2111-C-3700 84 84 84 84 84 97.5 0 13.5 0.33 10 40 0 0.84 0
m2111-C-3750 0 0 0 84.5 71.5 84.5 13 13 0.29 0 40 0 0 0
m2111-C-3800 0 0 0 73 60.5 73 12.5 12.5 0.26 0 77 0 0 0
m2111-C-3850 0 0 0 62.5 50.5 62.5 12 12 0.23 0 41 0 0 0
m2111-C-3900 0 0 0 53.5 42.5 53.5 11 11 0.21 0 80 0 0 0
m2111-C-3950 0 0 0 45.5 35.5 45.5 10 10 0.18 0 50 0 0 0
m2111-C-4000 43.5 43.5 43.5 43.5 29.5 39 14 9.5 0.16 15 110 15 0.65 0
m2111-C-4050 38.5 38.5 38.5 38.5 24 33 14.5 9 0.14 5 125 5 0.19 0
m2111-P-2750 0 0 0 11 6 11 5 5 -0.05 0 90 0 0 0
m2111-P-2800 0 0 0 15 8.5 15 6.5 6.5 -0.07 0 41 0 0 0
m2111-P-2850 0 0 0 20 12 20 8 8 -0.08 0 51 0 0 0
m2111-P-2900 0 0 0 26 16.5 26 9.5 9.5 -0.1 0 25 0 0 0
m2111-P-2950 0 0 0 33 22.5 33 10.5 10.5 -0.13 0 55 0 0 0
m2111-P-3000 0 0 0 42 29.5 42 12.5 12.5 -0.15 0 25 0 0 0
m2111-P-3050 0 0 0 52 38 52 14 14 -0.18 0 40 0 0 0
m2111-P-3100 0 0 0 64 48 64 16 16 -0.21 0 40 0 0 0
m2111-P-3150 0 0 0 78 60 78 18 18 -0.25 0 25 0 0 0
m2111-P-3200 0 0 0 93.5 74 93.5 19.5 19.5 -0.28 0 45 0 0 0
m2111-P-3250 0 0 0 111 90.5 111 20.5 20.5 -0.32 0 40 0 0 0
m2111-P-3300 0 0 0 131 108.5 131 22.5 22.5 -0.36 0 30 0 0 0
m2111-P-3350 0 0 0 152.5 129 152.5 23.5 23.5 -0.4 0 35 0 0 0
m2111-P-3400 0 0 0 176.5 152 176.5 24.5 24.5 -0.44 0 15 0 0 0
m2111-P-3450 0 0 0 202 177 202 25 25 -0.48 0 20 0 0 0
m2111-P-3500 0 0 0 230 204.5 230 25.5 25.5 -0.52 0 10 0 0 0
m2111-P-3550 0 0 0 260 234 260 26 26 -0.56 0 10 0 0 0
m2111-P-3600 0 0 0 291.5 265.5 291.5 26 26 -0.6 0 5 0 0 0
m2111-P-3650 0 0 0 325 299 325 26 26 -0.63 0 0 0 0 0
m2111-P-3700 0 0 0 360 334.5 360 25.5 25.5 -0.67 0 0 0 0 0
m2111-P-3750 0 0 0 396.5 371.5 396.5 25 25 -0.7 0 0 0 0 0
m2111-P-3800 0 0 0 435 410.5 435 24.5 24.5 -0.73 0 0 0 0 0
m2111-P-3850 0 0 0 474.5 450.5 474.5 24 24 -0.76 0 0 0 0 0
m2111-P-3900 0 0 0 515 492 515 23 23 -0.79 0 0 0 0 0
m2111-P-3950 0 0 0 557 535 557 22 22 -0.81 0 0 0 0 0
m2111-P-4000 0 0 0 600 578.5 600 21.5 21.5 -0.84 0 0 0 0 0
m2111-P-4050 0 0 0 644 623 644 21 21 -0.86 0 0 0 0 0
m2112-C-2800 0 0 0 653.5 656 653.5 -2.5 -2.5 0.95 0 0 0 0 0
m2112-C-2850 0 0 0 607.5 609 607.5 -1.5 -1.5 0.93 0 0 0 0 0
m2112-C-2900 0 0 0 562.5 563.5 562.5 -1 -1 0.91 0 0 0 0 0
m2112-C-2950 0 0 0 519 518.5 519 0.5 0.5 0.89 0 0 0 0 0
m2112-C-3000 0 0 0 477 475.5 477 1.5 1.5 0.86 0 0 0 0 0
m2112-C-3050 0 0 0 436.5 434 436.5 2.5 2.5 0.83 0 0 0 0 0
m2112-C-3100 0 0 0 397.5 394 397.5 3.5 3.5 0.8 0 0 0 0 0
m2112-C-3150 0 0 0 360.5 356 360.5 4.5 4.5 0.76 0 0 0 0 0
m2112-C-3200 0 0 0 325 320 325 5 5 0.73 0 0 0 0 0
m2112-C-3250 0 0 0 292 286 292 6 6 0.69 0 0 0 0 0
m2112-C-3300 0 0 0 261.5 254.5 261.5 7 7 0.65 0 0 0 0 0
m2112-C-3350 0 0 0 232.5 225 232.5 7.5 7.5 0.61 0 0 0 0 0
m2112-C-3400 0 0 0 206 198 206 8 8 0.56 0 0 0 0 0
m2112-C-3450 0 0 0 181.5 173.5 181.5 8 8 0.52 0 5 0 0 0
m2112-C-3500 0 0 0 159.5 151 159.5 8.5 8.5 0.48 0 10 0 0 0
m2112-C-3550 0 0 0 139 130.5 139 8.5 8.5 0.44 0 15 0 0 0
m2112-C-3600 0 0 0 121 112.5 121 8.5 8.5 0.4 0 25 0 0 0
m2112-C-3650 0 0 0 104.5 96 104.5 8.5 8.5 0.36 0 20 0 0 0
m2112-C-3700 0 0 0 90 82 90 8 8 0.32 0 25 0 0 0
m2112-C-3750 0 0 0 77 69.5 77 7.5 7.5 0.28 0 35 0 0 0
m2112-C-3800 0 0 0 66 58.5 66 7.5 7.5 0.25 0 50 0 0 0
m2112-C-3850 0 0 0 56 49 56 7 7 0.22 0 50 0 0 0
m2112-C-3900 0 0 0 47 41 47 6 6 0.19 0 30 0 0 0
m2112-C-3950 0 0 0 39.5 34 39.5 5.5 5.5 0.17 0 75 0 0 0
m2112-C-4000 0 0 0 33.5 28 33.5 5.5 5.5 0.15 0 50 0 0 0
m2112-P-2800 0 0 0 11 8 11 3 3 -0.05 0 40 0 0 0
m2112-P-2850 15 15 15 15 11 15 4 4 -0.07 5 35 5 0.08 0
m2112-P-2900 0 0 0 20 15.5 20 4.5 4.5 -0.09 0 30 0 0 0
m2112-P-2950 0 0 0 26 20.5 26 5.5 5.5 -0.11 0 15 0 0 0
m2112-P-3000 0 0 0 33.5 27.5 33.5 6 6 -0.13 0 20 0 0 0
m2112-P-3050 0 0 0 42.5 35.5 42.5 7 7 -0.16 0 35 0 0 0
m2112-P-3100 0 0 0 53.5 45.5 53.5 8 8 -0.19 0 30 0 0 0
m2112-P-3150 0 0 0 66 57 66 9 9 -0.23 0 50 0 0 0
m2112-P-3200 0 0 0 81 70.5 81 10.5 10.5 -0.27 0 20 0 0 0
m2112-P-3250 0 0 0 97.5 86.5 97.5 11 11 -0.31 0 30 0 0 0
m2112-P-3300 0 0 0 116 104.5 116 11.5 11.5 -0.35 0 15 0 0 0
m2112-P-3350 0 0 0 137 125 137 12 12 -0.39 0 10 0 0 0
m2112-P-3400 0 0 0 160.5 147.5 160.5 13 13 -0.43 0 10 0 0 0
m2112-P-3450 0 0 0 185.5 172.5 185.5 13 13 -0.47 0 0 0 0 0
m2112-P-3500 0 0 0 213 199.5 213 13.5 13.5 -0.52 0 5 0 0 0
m2112-P-3550 0 0 0 242.5 229 242.5 13.5 13.5 -0.56 0 5 0 0 0
m2112-P-3600 0 0 0 274 260.5 274 13.5 13.5 -0.6 0 5 0 0 0
m2112-P-3650 0 0 0 307 294 307 13 13 -0.64 0 0 0 0 0
m2112-P-3700 0 0 0 342.5 329.5 342.5 13 13 -0.67 0 0 0 0 0
m2112-P-3750 0 0 0 379 366.5 379 12.5 12.5 -0.71 0 0 0 0 0
m2112-P-3800 0 0 0 417.5 405.5 417.5 12 12 -0.74 0 0 0 0 0
m2112-P-3850 0 0 0 457.5 445.5 457.5 12 12 -0.77 0 0 0 0 0
m2112-P-3900 0 0 0 498.5 487 498.5 11.5 11.5 -0.8 0 0 0 0 0
m2112-P-3950 0 0 0 541 530 541 11 11 -0.83 0 0 0 0 0
m2112-P-4000 0 0 0 584 574 584 10 10 -0.85 0 0 0 0 0
m2201-C-2850 0 0 0 574 579.5 574 -5.5 -5.5 0.92 0 1 0 0 0
m2201-C-2900 0 0 0 529.5 535 529.5 -5.5 -5.5 0.9 0 1 0 0 0
m2201-C-2950 0 0 0 487 492.5 487 -5.5 -5.5 0.87 0 1 0 0 0
m2201-C-3000 0 0 0 445.5 451.5 445.5 -6 -6 0.84 0 1 0 0 0
m2201-C-3050 0 0 0 406 412 406 -6 -6 0.81 0 0 0 0 0
m2201-C-3100 0 0 0 368.5 374 368.5 -5.5 -5.5 0.78 0 0 0 0 0
m2201-C-3150 0 0 0 332.5 338.5 332.5 -6 -6 0.74 0 2 0 0 0
m2201-C-3200 297.5 297.5 286.5 290 304.5 299 -14.5 -5.5 0.7 30 17 17 8.76 0
m2201-C-3250 261 261 254.5 254.5 273 267.5 -18.5 -5.5 0.66 18 87 11 4.65 0
m2201-C-3300 238.5 242 227 231 243.5 238 -12.5 -5.5 0.62 38 133 4 8.95 0
m2201-C-3350 212 213.5 200 200 216 211 -16 -5 0.57 73 158 9 15.07 0
m2201-C-3400 188 189 174.5 178.5 191 186 -12.5 -5 0.53 163 323 141 30.05 0
m2201-C-3450 166 167.5 155.5 155.5 168 163 -12.5 -5 0.49 92 177 65 14.94 0
m2201-C-3500 149.5 150 138.5 138.5 147 142.5 -8.5 -4.5 0.45 339 543 175 48.88 0
m2201-C-3550 133.5 133.5 128 131 128 123.5 3 -4.5 0.4 31 67 -9 4.01 0
m2201-C-3600 118 121 111.5 111.5 111 107 0.5 -4 0.37 74 129 45 8.77 0
m2201-C-3650 105.5 108 99 99 95.5 92 3.5 -3.5 0.33 121 154 51 12.67 0
m2201-C-3700 94 97.5 90.5 90.5 82 78.5 8.5 -3.5 0.29 94 136 4 8.84 0
m2201-C-3750 0 0 0 67 70.5 67 -3.5 -3.5 0.26 0 129 0 0 0
m2201-C-3800 79.5 79.5 79.5 79.5 60 57 19.5 -3 0.23 1 21 1 0.08 0
m2201-C-3850 72.5 72.5 72.5 72.5 50.5 48 22 -2.5 0.2 20 50 0 1.45 0
m2201-C-3900 62 67 62 63.5 43 40.5 20.5 -2.5 0.17 82 122 49 5.22 0
m2201-P-2850 18.5 20 18.5 20 18 17.5 2 -0.5 -0.08 20 109 0 0.39 0
m2201-P-2900 22.5 24 22.5 24 23.5 23 0.5 -0.5 -0.1 15 85 15 0.35 0
m2201-P-2950 28.5 28.5 28.5 28.5 30.5 30 -2 -0.5 -0.12 5 60 5 0.14 0
m2201-P-3000 34.5 34.5 34.5 34.5 39 38.5 -4.5 -0.5 -0.15 5 60 5 0.17 0
m2201-P-3050 42 42 42 42 49.5 49 -7.5 -0.5 -0.18 5 73 5 0.21 0
m2201-P-3100 0 0 0 60.5 61.5 60.5 -1 -1 -0.22 1 53 -1 0.06 0
m2201-P-3150 0 0 0 74.5 75.5 74.5 -1 -1 -0.25 0 15 0 0 0
m2201-P-3200 77 84 75 82.5 91 90.5 -8.5 -0.5 -0.29 181 139 118 14.35 0
m2201-P-3250 94.5 101 92 101 109 108.5 -8 -0.5 -0.33 66 133 11 6.36 0
m2201-P-3300 117.5 122 112 119.5 129 129 -9.5 0 -0.37 32 152 21 3.69 0
m2201-P-3350 146 146 141 142.5 151.5 151.5 -9 0 -0.42 107 277 79 15.41 0
m2201-P-3400 157.5 171.5 157.5 169 176 176 -7 0 -0.46 343 925 284 58.07 0
m2201-P-3450 192 201 187.5 199.5 202.5 202.5 -3 0 -0.5 8 34 5 1.56 0
m2201-P-3500 222.5 233 216 233 231 231.5 2 0.5 -0.55 305 519 285 70.32 0
m2201-P-3550 255.5 269.5 250 269.5 262 262.5 7.5 0.5 -0.59 12 43 4 3.13 0
m2201-P-3600 293 302.5 290.5 301.5 294.5 295.5 7 1 -0.63 12 61 4 3.56 0
m2201-P-3650 327.5 343 326.5 337.5 329 330 8.5 1 -0.67 32 73 22 10.83 0
m2201-P-3700 365.5 382.5 365.5 377.5 365 366.5 12.5 1.5 -0.7 25 58 7 9.32 0
m2201-P-3750 0 0 0 404.5 403 404.5 1.5 1.5 -0.74 0 60 0 0 0
m2201-P-3800 0 0 0 444 442 444 2 2 -0.77 0 5 0 0 0
m2201-P-3850 0 0 0 485 482.5 485 2.5 2.5 -0.8 0 5 0 0 0
m2201-P-3900 0 0 0 527 524.5 527 2.5 2.5 -0.82 0 0 0 0 0
m2203-C-2800 0 0 0 562.5 547 562.5 15.5 15.5 0.88 0 0 0 0 0
m2203-C-2850 0 0 0 520.5 505.5 520.5 15 15 0.86 0 0 0 0 0
m2203-C-2900 0 0 0 480 465.5 480 14.5 14.5 0.83 0 0 0 0 0
m2203-C-2950 0 0 0 441.5 427 441.5 14.5 14.5 0.8 0 0 0 0 0
m2203-C-3000 0 0 0 404.5 390 404.5 14.5 14.5 0.77 0 0 0 0 0
m2203-C-3050 0 0 0 369 355.5 369 13.5 13.5 0.74 0 0 0 0 0
m2203-C-3100 0 0 0 335.5 322.5 335.5 13 13 0.7 0 0 0 0 0
m2203-C-3150 0 0 0 304 291.5 304 12.5 12.5 0.67 0 0 0 0 0
m2203-C-3200 0 0 0 274.5 262 274.5 12.5 12.5 0.63 0 0 0 0 0
m2203-C-3250 0 0 0 247 235 247 12 12 0.59 0 0 0 0 0
m2203-C-3300 0 0 0 221 210 221 11 11 0.55 0 0 0 0 0
m2203-C-3350 0 0 0 197.5 187 197.5 10.5 10.5 0.52 0 0 0 0 0
m2203-C-3400 0 0 0 175.5 166 175.5 9.5 9.5 0.48 0 0 0 0 0
m2203-C-3450 0 0 0 155.5 146.5 155.5 9 9 0.44 0 0 0 0 0
m2203-C-3500 0 0 0 137.5 129 137.5 8.5 8.5 0.4 0 0 0 0 0
m2203-C-3550 0 0 0 121 113 121 8 8 0.37 0 5 0 0 0
m2203-C-3600 0 0 0 106 99 106 7 7 0.34 0 5 0 0 0
m2203-C-3650 0 0 0 93 86 93 7 7 0.3 0 0 0 0 0
m2203-C-3700 94.5 94.5 94.5 94.5 74.5 81 20 6.5 0.27 5 10 5 0.47 0
m2203-P-2800 27.5 27.5 27.5 27.5 30.5 29.5 -3 -1 -0.11 15 30 15 0.41 0
m2203-P-2850 0 0 0 37.5 38.5 37.5 -1 -1 -0.13 0 15 0 0 0
m2203-P-2900 0 0 0 47 48 47 -1 -1 -0.16 0 5 0 0 0
m2203-P-2950 0 0 0 57.5 59 57.5 -1.5 -1.5 -0.19 0 5 0 0 0
m2203-P-3000 0 0 0 70.5 72 70.5 -1.5 -1.5 -0.22 0 15 0 0 0
m2203-P-3050 0 0 0 84.5 87 84.5 -2.5 -2.5 -0.25 0 5 0 0 0
m2203-P-3100 0 0 0 100.5 103.5 100.5 -3 -3 -0.29 0 0 0 0 0
m2203-P-3150 0 0 0 118.5 122 118.5 -3.5 -3.5 -0.32 0 0 0 0 0
m2203-P-3200 0 0 0 138.5 142.5 138.5 -4 -4 -0.36 0 0 0 0 0
m2203-P-3250 0 0 0 160.5 165 160.5 -4.5 -4.5 -0.4 0 0 0 0 0
m2203-P-3300 0 0 0 184.5 189.5 184.5 -5 -5 -0.44 0 0 0 0 0
m2203-P-3350 0 0 0 210.5 215.5 210.5 -5 -5 -0.47 0 0 0 0 0
m2203-P-3400 0 0 0 238 244 238 -6 -6 -0.51 0 0 0 0 0
m2203-P-3450 0 0 0 267.5 274.5 267.5 -7 -7 -0.55 0 0 0 0 0
m2203-P-3500 0 0 0 299 306.5 299 -7.5 -7.5 -0.59 0 0 0 0 0
m2203-P-3550 0 0 0 332 340 332 -8 -8 -0.62 0 0 0 0 0
m2203-P-3600 0 0 0 367 375 367 -8 -8 -0.66 0 0 0 0 0
m2203-P-3650 0 0 0 403 412 403 -9 -9 -0.69 0 0 0 0 0
m2203-P-3700 0 0 0 440.5 450.5 440.5 -10 -10 -0.72 0 0 0 0 0
                    75,690 366,766 5,818 7,141.07 0
                    75,690 366,766 5,818 7,141.07 0
隐含波动率参考值                            
合约系列 隐含波动率(%)                          
c2107 14.81                          
c2109 13.59                          
c2111 14.11                          
c2201 14.21                          
c2203 13.7                          
i2106 33.29                          
i2107 34.9                          
i2108 37.08                          
i2109 37.86                          
i2110 34.76                          
i2111 34.76                          
i2112 35.58                          
i2201 35.58                          
i2202 32.81                          
i2203 32.81                          
l2106 21.68                          
l2107 21.38                          
l2108 21.38                          
l2109 20.46                          
l2110 20.2                          
l2111 20.77                          
l2112 19.59                          
l2201 19.89                          
l2202 20.22                          
l2203 17.94                          
m2107 20.74                          
m2108 24.34                          
m2109 18.39                          
m2111 20.23                          
m2112 17.96                          
m2201 16.69                          
m2203 17.09                          
pg2106 29.36                          
pg2107 29.21                          
pg2108 29.37                          
pg2109 29.37                          
pg2110 28.32                          
pg2111 28.32                          
pg2112 28.32                          
pg2201 27.78                          
pg2202 27.78                          
pg2203 27.78                          
pp2106 28.26                          
pp2107 20.09                          
pp2108 20.2                          
pp2109 20.31                          
pp2110 20.62                          
pp2111 20.62                          
pp2112 18.96                          
pp2201 18.96                          
pp2202 18.96                          
pp2203 18.68                          
v2106 29.82                          
v2107 21.95                          
v2108 20.74                          
v2109 21.52                          
v2110 21.07                          
v2111 21.07                          
v2112 21.07                          
v2201 20.58                          
v2202 20.58                          
v2203 18.95                          

 

(来源:大连商品交易所)

本文关键词:豆粕期权
字体:  
关闭窗口 打印本页
Copyright © 2002-2024 天下粮仓www.mnk-9.com All rights reserved.
服务热线:010-80697616 传真:010-64820990 E-mail:service@cofeed.com
京ICP证070040号 京ICP备11000339 京公网安备 11010802031041号