4月20日大連盤豆粕期權(quán)下午收盤行情
合約名稱 開盤價(jià) 最高價(jià) 最低價(jià) 收盤價(jià) 前結(jié)算價(jià) 結(jié)算價(jià) 漲跌 漲跌1 Delta 成交量 持倉量 持倉量變化 成交額 行權(quán)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
隱含波動(dòng)率參考值                            
合約系列 隱含波動(dòng)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                          

 

（來源：大連商品交易所）

本文關(guān)鍵詞：豆粕期權(quán)
字體:大 中 小
關(guān)閉窗口 打印本頁
Copyright ? 2002-2024 天下糧倉網(wǎng) wx9f157.cn All rights reserved.
服務(wù)熱線:010-80697616 傳真:010-64820990 E-mail:service@cofeed.com
京ICP證070040號 京ICP備11000339 京公網(wǎng)安備 11010802031041號