4月21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 1,075 1,057 1,075 18 18 1 0 5 0 0 0
m2107-C-2450 0 0 0 1,025 1,007 1,025 18 18 1 0 5 0 0 0
m2107-C-2500 0 0 0 975 957 975 18 18 1 0 5 0 0 0
m2107-C-2550 0 0 0 925 907 925 18 18 1 0 15 0 0 0
m2107-C-2600 0 0 0 875 857 875 18 18 1 0 5 0 0 0
m2107-C-2650 0 0 0 825 807 825 18 18 1 0 5 0 0 0
m2107-C-2700 0 0 0 775 757 775 18 18 1 0 5 0 0 0
m2107-C-2750 0 0 0 725 707 725 18 18 1 0 15 0 0 0
m2107-C-2800 0 0 0 675 657 675 18 18 1 0 7 0 0 0
m2107-C-2850 0 0 0 625 607 625 18 18 1 0 11 0 0 0
m2107-C-2900 0 0 0 575 557 575 18 18 1 0 40 0 0 0
m2107-C-2950 0 0 0 525 507 525 18 18 1 0 39 0 0 0
m2107-C-3000 0 0 0 476 457.5 476 18.5 18.5 0.98 0 56 0 0 0
m2107-C-3050 0 0 0 427.5 409 427.5 18.5 18.5 0.97 0 99 0 0 0
m2107-C-3100 0 0 0 380 361.5 380 18.5 18.5 0.95 0 126 0 0 0
m2107-C-3150 0 0 0 334 315 334 19 19 0.92 0 133 0 0 0
m2107-C-3200 296 296.5 296 296.5 271 289.5 25.5 18.5 0.88 2 164 -1 0.59 0
m2107-C-3250 232 255 232 235.5 229 247.5 6.5 18.5 0.83 34 196 10 8.05 0
m2107-C-3300 191 217.5 191 217.5 190.5 208.5 27 18 0.77 73 195 14 15 0
m2107-C-3350 155 170.5 155 156 155 172.5 1 17.5 0.71 58 183 1 9.52 0
m2107-C-3400 123 145.5 123 138 124 140.5 14 16.5 0.63 103 228 -8 13.66 0
m2107-C-3450 94 123 94 103.5 97 112.5 6.5 15.5 0.55 138 303 -16 14.96 0
m2107-C-3500 74 100.5 73.5 81 74 88 7 14 0.47 377 569 6 32.03 0
m2107-C-3550 56.5 82.5 56.5 62 55.5 68 6.5 12.5 0.4 183 390 -45 12.85 0
m2107-C-3600 43.5 67 43.5 48.5 40.5 51 8 10.5 0.32 1,450 467 -43 76.67 0
m2107-C-3650 33 52.5 33 37.5 29 37.5 8.5 8.5 0.26 460 364 -11 18.54 0
m2107-C-3700 25 43.5 25 30 20 27.5 10 7.5 0.2 708 567 30 22.64 0
m2107-C-3750 23 35.5 22 24.5 13.5 19.5 11 6 0.15 480 262 70 13 0
m2107-C-3800 21.5 22 21.5 22 9 13.5 13 4.5 0.11 50 115 10 1.1 0
m2107-C-3850 17 24 17 23.5 6 9 17.5 3 0.08 30 136 10 0.65 0
m2107-C-3900 0 0 0 6 3.5 6 2.5 2.5 0.06 0 319 0 0 0
m2107-C-3950 0 0 0 4 2 4 2 2 0.04 0 145 0 0 0
m2107-C-4000 13 13.5 9 9 1 2.5 8 1.5 0.03 11 191 0 0.14 0
m2107-C-4050 11.5 12.5 9.5 9.5 0.5 1.5 9 1 0.02 51 248 -20 0.56 0
m2107-C-4100 5 13.5 4.5 6 0.5 1 5.5 0.5 0.01 127 507 -30 1.07 0
m2107-P-2400 0 0 0 0.5 0.5 0.5 0 0 0 0 155 0 0 0
m2107-P-2450 1 1 1 1 0.5 0.5 0.5 0 0 10 183 0 0.01 0
m2107-P-2500 1 1 1 1 0.5 0.5 0.5 0 0 10 191 0 0.01 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 0 113 0 0 0
m2107-P-2950 2 2 2 2 0.5 0.5 1.5 0 -0.01 5 163 -5 0.01 0
m2107-P-3000 3.5 3.5 3 3 1 1.5 2 0.5 -0.02 37 190 -14 0.12 0
m2107-P-3050 3 3 3 3 2.5 3 0.5 0.5 -0.03 10 162 0 0.03 0
m2107-P-3100 6.5 7 4 5 5 5.5 0 0.5 -0.05 99 338 6 0.52 0
m2107-P-3150 7 8 6 6 8.5 9.5 -2.5 1 -0.08 203 681 -2 1.44 0
m2107-P-3200 14.5 15 9 11 14.5 15 -3.5 0.5 -0.12 292 732 70 3.63 0
m2107-P-3250 17 22.5 14.5 15 22.5 23 -7.5 0.5 -0.17 422 190 11 7.28 0
m2107-P-3300 28 33.5 22 24 33.5 34 -9.5 0.5 -0.23 403 552 -54 11.19 0
m2107-P-3350 40 46.5 33.5 36 48.5 48 -12.5 -0.5 -0.29 334 367 48 13.17 0
m2107-P-3400 53.5 66.5 49 52.5 67 65.5 -14.5 -1.5 -0.37 471 407 180 26.11 0
m2107-P-3450 79 88.5 73 73 90 87.5 -17 -2.5 -0.45 190 254 39 15.67 0
m2107-P-3500 108 118.5 98.5 98.5 117 113 -18.5 -4 -0.52 117 219 20 12.83 0
m2107-P-3550 138.5 143 132.5 143 148.5 142.5 -5.5 -6 -0.6 48 128 9 6.54 0
m2107-P-3600 176 181.5 162 170.5 183.5 176 -13 -7.5 -0.67 51 127 18 8.87 0
m2107-P-3650 216.5 216.5 209.5 209.5 221.5 212.5 -12 -9 -0.74 3 40 2 0.64 0
m2107-P-3700 249.5 249.5 249.5 249.5 263 252 -13.5 -11 -0.8 1 49 1 0.25 0
m2107-P-3750 299.5 299.5 298.5 298.5 306.5 294 -8 -12.5 -0.85 20 43 20 5.98 0
m2107-P-3800 343 343 343 343 351.5 338 -8.5 -13.5 -0.89 5 50 0 1.72 0
m2107-P-3850 0 0 0 383.5 398.5 383.5 -15 -15 -0.92 0 0 0 0 0
m2107-P-3900 0 0 0 430.5 446.5 430.5 -16 -16 -0.94 0 0 0 0 0
m2107-P-3950 0 0 0 478.5 495 478.5 -16.5 -16.5 -0.96 0 0 0 0 0
m2107-P-4000 0 0 0 527 544 527 -17 -17 -0.98 0 1 0 0 0
m2107-P-4050 0 0 0 576.5 594 576.5 -17.5 -17.5 -0.99 0 0 0 0 0
m2107-P-4100 0 0 0 626 643 626 -17 -17 -0.85 0 0 0 0 0
m2108-C-2450 0 0 0 1,129 1,108 1,129 21 21 1 0 0 0 0 0
m2108-C-2500 0 0 0 1,079 1,058 1,079 21 21 1 0 0 0 0 0
m2108-C-2550 0 0 0 1,029 1,008 1,029 21 21 1 0 0 0 0 0
m2108-C-2600 0 0 0 979 958 979 21 21 1 0 0 0 0 0
m2108-C-2650 0 0 0 929 908 929 21 21 1 0 0 0 0 0
m2108-C-2700 0 0 0 879 858 879 21 21 1 0 0 0 0 0
m2108-C-2750 0 0 0 829 808.5 829 20.5 20.5 1 0 0 0 0 0
m2108-C-2800 0 0 0 779 759 779 20 20 1 0 5 0 0 0
m2108-C-2850 0 0 0 729 710.5 729 18.5 18.5 1 0 15 0 0 0
m2108-C-2900 0 0 0 679.5 662.5 679.5 17 17 0.99 0 5 0 0 0
m2108-C-2950 0 0 0 630.5 615 630.5 15.5 15.5 0.98 0 35 0 0 0
m2108-C-3000 0 0 0 582 568.5 582 13.5 13.5 0.97 0 30 0 0 0
m2108-C-3050 0 0 0 534 523 534 11 11 0.96 0 30 0 0 0
m2108-C-3100 0 0 0 487 479 487 8 8 0.94 0 30 0 0 0
m2108-C-3150 0 0 0 441.5 436.5 441.5 5 5 0.92 0 20 0 0 0
m2108-C-3200 0 0 0 397.5 395.5 397.5 2 2 0.89 0 36 0 0 0
m2108-C-3250 0 0 0 355 356.5 355 -1.5 -1.5 0.85 0 51 0 0 0
m2108-C-3300 0 0 0 314.5 319.5 314.5 -5 -5 0.81 0 32 0 0 0
m2108-C-3350 0 0 0 276.5 284.5 276.5 -8 -8 0.77 0 40 0 0 0
m2108-C-3400 0 0 0 241 252 241 -11 -11 0.72 0 30 0 0 0
m2108-C-3450 0 0 0 208.5 221.5 208.5 -13 -13 0.66 0 40 0 0 0
m2108-C-3500 0 0 0 178.5 194 178.5 -15.5 -15.5 0.61 0 45 0 0 0
m2108-C-3550 0 0 0 151 168.5 151 -17.5 -17.5 0.55 0 75 0 0 0
m2108-C-3600 0 0 0 127 145.5 127 -18.5 -18.5 0.49 0 85 0 0 0
m2108-C-3650 0 0 0 105.5 125 105.5 -19.5 -19.5 0.44 0 45 0 0 0
m2108-C-3700 0 0 0 87 106.5 87 -19.5 -19.5 0.38 0 110 0 0 0
m2108-C-3750 0 0 0 71 90.5 71 -19.5 -19.5 0.33 0 95 0 0 0
m2108-C-3800 0 0 0 57.5 76 57.5 -18.5 -18.5 0.28 0 115 0 0 0
m2108-C-3850 0 0 0 46 63.5 46 -17.5 -17.5 0.24 0 75 0 0 0
m2108-C-3900 0 0 0 36 53 36 -17 -17 0.2 0 60 0 0 0
m2108-C-3950 0 0 0 28.5 44 28.5 -15.5 -15.5 0.16 0 55 0 0 0
m2108-C-4000 0 0 0 22 36 22 -14 -14 0.13 0 35 0 0 0
m2108-C-4050 0 0 0 17 29.5 17 -12.5 -12.5 0.11 0 45 0 0 0
m2108-C-4100 0 0 0 13 24 13 -11 -11 0.09 0 55 0 0 0
m2108-C-4150 14.5 14.5 14.5 14.5 19 9.5 -4.5 -9.5 0.07 10 147 0 0.15 0
m2108-P-2450 2 2 2 2 0.5 0.5 1.5 0 0 10 319 0 0.02 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 1 0.5 -0.5 -0.5 0 0 145 0 0 0
m2108-P-2750 0 0 0 0.5 1.5 0.5 -1 -1 0 0 95 0 0 0
m2108-P-2800 0 0 0 0.5 2.5 0.5 -2 -2 0 0 75 0 0 0
m2108-P-2850 3 3.5 3 3.5 4 0.5 -0.5 -3.5 0 8 51 -8 0.03 0
m2108-P-2900 0 0 0 1.5 5.5 1.5 -4 -4 -0.01 0 50 0 0 0
m2108-P-2950 0 0 0 2.5 8.5 2.5 -6 -6 -0.02 0 45 0 0 0
m2108-P-3000 0 0 0 4 12 4 -8 -8 -0.03 0 45 0 0 0
m2108-P-3050 0 0 0 6 16.5 6 -10.5 -10.5 -0.04 0 60 0 0 0
m2108-P-3100 0 0 0 9.5 22 9.5 -12.5 -12.5 -0.06 0 50 0 0 0
m2108-P-3150 0 0 0 13.5 29.5 13.5 -16 -16 -0.08 0 65 0 0 0
m2108-P-3200 13.5 13.5 13 13 38.5 19.5 -25.5 -19 -0.11 10 65 10 0.13 0
m2108-P-3250 18.5 18.5 17.5 17.5 49.5 27 -32 -22.5 -0.15 30 85 30 0.55 0
m2108-P-3300 25 25 23.5 23.5 62 36.5 -38.5 -25.5 -0.19 15 82 15 0.37 0
m2108-P-3350 34 34 32.5 32.5 77 48.5 -44.5 -28.5 -0.23 15 80 15 0.5 0
m2108-P-3400 44.5 44.5 44.5 44.5 94.5 62.5 -50 -32 -0.28 5 50 -5 0.22 0
m2108-P-3450 0 0 0 79.5 114 79.5 -34.5 -34.5 -0.33 0 20 0 0 0
m2108-P-3500 0 0 0 99.5 136 99.5 -36.5 -36.5 -0.39 0 35 0 0 0
m2108-P-3550 0 0 0 122 160.5 122 -38.5 -38.5 -0.45 0 25 0 0 0
m2108-P-3600 0 0 0 148 187.5 148 -39.5 -39.5 -0.5 0 15 0 0 0
m2108-P-3650 0 0 0 176.5 217 176.5 -40.5 -40.5 -0.56 0 10 0 0 0
m2108-P-3700 0 0 0 207.5 248.5 207.5 -41 -41 -0.62 0 5 0 0 0
m2108-P-3750 0 0 0 241.5 282 241.5 -40.5 -40.5 -0.67 0 0 0 0 0
m2108-P-3800 0 0 0 278 317.5 278 -39.5 -39.5 -0.72 0 5 0 0 0
m2108-P-3850 0 0 0 316 355 316 -39 -39 -0.76 0 5 0 0 0
m2108-P-3900 0 0 0 356.5 394 356.5 -37.5 -37.5 -0.8 0 5 0 0 0
m2108-P-3950 0 0 0 398.5 435 398.5 -36.5 -36.5 -0.84 0 5 0 0 0
m2108-P-4000 0 0 0 442 477 442 -35 -35 -0.87 0 0 0 0 0
m2108-P-4050 0 0 0 487 520.5 487 -33.5 -33.5 -0.89 0 0 0 0 0
m2108-P-4100 0 0 0 533 565 533 -32 -32 -0.91 0 0 0 0 0
m2108-P-4150 0 0 0 580 610 580 -30 -30 -0.93 0 0 0 0 0
m2109-C-2500 1,092 1,092 1,092 1,092 1,063 1,079 29 16 1 1 13 0 1.09 0
m2109-C-2550 0 0 0 1,029 1,013 1,029 16 16 1 0 30 0 0 0
m2109-C-2600 0 0 0 979 963 979 16 16 1 0 22 0 0 0
m2109-C-2650 0 0 0 929 913 929 16 16 1 0 20 0 0 0
m2109-C-2700 0 0 0 879 863 879 16 16 1 0 52 0 0 0
m2109-C-2750 0 0 0 829 813 829 16 16 1 0 1,194 0 0 0
m2109-C-2800 0 0 0 779 763 779 16 16 1 0 25 0 0 0
m2109-C-2850 0 0 0 729.5 713.5 729.5 16 16 0.99 0 18 0 0 0
m2109-C-2900 670 670 670 670 664.5 680.5 5.5 16 0.98 1 24 -1 0.67 0
m2109-C-2950 0 0 0 632 616 632 16 16 0.97 0 43 0 0 0
m2109-C-3000 582 582 579 581 568 584.5 13 16.5 0.96 3 112 1 1.74 0
m2109-C-3050 531 538.5 531 538.5 521.5 538 17 16.5 0.94 40 163 -40 21.41 0
m2109-C-3100 478 509.5 478 490.5 476 492.5 14.5 16.5 0.92 51 291 -51 25.55 0
m2109-C-3150 440 458 440 444 431.5 448 12.5 16.5 0.89 24 309 -24 10.64 0
m2109-C-3200 394.5 399.5 394.5 399.5 389 405.5 10.5 16.5 0.86 20 314 -20 7.94 0
m2109-C-3250 348 361 348 361 348.5 364.5 12.5 16 0.83 17 1,980 0 5.96 0
m2109-C-3300 306.5 325 301 317 309.5 325.5 7.5 16 0.79 92 3,456 -18 28.51 0
m2109-C-3350 278 285 265 277 273.5 289 3.5 15.5 0.75 476 4,040 -210 131.6 0
m2109-C-3400 240 258 229.5 240.5 239.5 255 1 15.5 0.7 2,511 12,401 -505 620.25 0
m2109-C-3450 209.5 226.5 190 207 208 223 -1 15 0.65 1,223 13,796 314 259.66 0
m2109-C-3500 183 197 173 182 179.5 193.5 2.5 14 0.6 4,484 25,182 131 830.97 0
m2109-C-3550 157.5 172.5 150 157 153.5 167 3.5 13.5 0.55 1,615 8,850 38 255.48 0
m2109-C-3600 140.5 152 131.5 139 130.5 143 8.5 12.5 0.5 3,677 12,097 318 519.95 0
m2109-C-3650 125.5 133.5 115.5 121.5 110 121.5 11.5 11.5 0.45 3,679 8,452 249 452.6 0
m2109-C-3700 107.5 118 100.5 105.5 91.5 102.5 14 11 0.4 4,204 21,918 514 454.6 0
m2109-C-3750 95 102.5 87 92 76 86 16 10 0.35 2,075 4,446 12 191.91 0
m2109-C-3800 83 89.5 74.5 80 62.5 71 17.5 8.5 0.31 7,712 10,977 -1,090 615.45 0
m2109-C-3850 72 79 66 70 51 58.5 19 7.5 0.26 2,665 3,669 186 186.28 0
m2109-C-3900 63 69.5 57 61.5 41 48 20.5 7 0.23 3,376 5,349 640 210.49 0
m2109-C-3950 56 61.5 50.5 54 33 39 21 6 0.19 1,131 1,577 98 60.86 0
m2109-C-4000 50 54.5 44 47 26 31.5 21 5.5 0.16 1,863 7,793 285 90.42 0
m2109-C-4050 43.5 49 39 42 20.5 25 21.5 4.5 0.14 1,949 3,414 -28 85.08 0
m2109-C-4100 39 43 35 37.5 16 20 21.5 4 0.11 1,449 2,225 226 54.91 0
m2109-C-4150 34 40 32 35 12.5 15.5 22.5 3 0.09 4,330 13,085 449 151.62 0
m2109-P-2500 2 2 1.5 2 0.5 0.5 1.5 0 0 102 1,070 38 0.2 0
m2109-P-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 915 0 0 0
m2109-P-2600 3 3 3 3 0.5 0.5 2.5 0 0 16 318 9 0.05 0
m2109-P-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 205 0 0 0
m2109-P-2700 0 0 0 0.5 0.5 0.5 0 0 0 0 464 0 0 0
m2109-P-2750 3.5 3.5 3.5 3.5 0.5 0.5 3 0 0 1 528 0 0 0
m2109-P-2800 4.5 5 4 5 1 1 4 0 -0.01 133 1,485 -5 0.63 0
m2109-P-2850 4.5 5 4.5 5 1.5 2 3.5 0.5 -0.01 92 770 -32 0.43 0
m2109-P-2900 5 5.5 5 5.5 3 3 2.5 0 -0.02 87 768 -42 0.45 0
m2109-P-2950 6 7 6 7 4.5 5 2.5 0.5 -0.03 124 1,086 -2 0.77 0
m2109-P-3000 10 10 8 9 7 7 2 0 -0.04 592 6,680 -48 5.08 0
m2109-P-3050 9.5 10 9 9.5 10 10.5 -0.5 0.5 -0.06 134 2,992 -7 1.3 0
m2109-P-3100 13 14 12 13 14.5 15 -1.5 0.5 -0.08 1,241 5,828 -30 16.07 0
m2109-P-3150 15 17 15 15.5 20 20.5 -4.5 0.5 -0.11 1,036 6,163 -51 16.64 0
m2109-P-3200 20 23 19.5 20.5 27.5 27.5 -7 0 -0.14 1,422 11,828 393 29.79 0
m2109-P-3250 27 30 25 26.5 36.5 36.5 -10 0 -0.17 1,764 4,645 275 48.04 0
m2109-P-3300 34 38 33 34 47.5 47.5 -13.5 0 -0.21 1,555 8,716 -101 54.32 0
m2109-P-3350 46 50 43 44.5 61 61 -16.5 0 -0.25 2,413 15,461 124 110.1 0
m2109-P-3400 60 65.5 56.5 59 77 76.5 -18 -0.5 -0.3 5,333 24,552 -522 318.33 0
m2109-P-3450 78.5 85.5 74.5 76.5 95.5 94.5 -19 -1 -0.35 2,570 18,558 -169 201.85 0
m2109-P-3500 100 107 94 98 117 115 -19 -2 -0.4 6,771 49,462 235 677.53 0
m2109-P-3550 125 133.5 119 123 140.5 138 -17.5 -2.5 -0.45 2,363 8,745 393 299.65 0
m2109-P-3600 154.5 163.5 146.5 151.5 167.5 164 -16 -3.5 -0.5 2,569 10,710 621 395.36 0
m2109-P-3650 186.5 193 179.5 185 196.5 192.5 -11.5 -4 -0.55 364 1,368 34 67.53 0
m2109-P-3700 221.5 231 213.5 219 228 223 -9 -5 -0.6 300 2,659 28 66.29 0
m2109-P-3750 260.5 266.5 249 254.5 262.5 256 -8 -6.5 -0.65 134 1,153 1 34.84 0
m2109-P-3800 305.5 305.5 290.5 292.5 298.5 291.5 -6 -7 -0.69 37 1,104 -3 11.06 0
m2109-P-3850 342.5 346 328.5 332.5 337 329 -4.5 -8 -0.73 91 552 49 30.85 0
m2109-P-3900 380.5 388.5 374.5 387.5 377 368 10.5 -9 -0.77 18 889 18 6.82 0
m2109-P-3950 428 428 428 428 418.5 409 9.5 -9.5 -0.8 5 385 0 2.14 0
m2109-P-4000 0 0 0 451 462 451 -11 -11 -0.84 0 705 0 0 0
m2109-P-4050 517 517 497.5 502 506 495 -4 -11 -0.86 14 227 0 7.09 0
m2109-P-4100 557.5 557.5 553.5 553.5 551.5 539.5 2 -12 -0.89 3 178 0 1.67 0
m2109-P-4150 601.5 608 584.5 605.5 598 585 7.5 -13 -0.91 8 175 -1 4.79 0
m2111-C-2750 0 0 0 833 811 833 22 22 1 0 0 0 0 0
m2111-C-2800 0 0 0 784 762.5 784 21.5 21.5 0.98 0 0 0 0 0
m2111-C-2850 0 0 0 735.5 715.5 735.5 20 20 0.97 0 0 0 0 0
m2111-C-2900 0 0 0 687.5 668.5 687.5 19 19 0.96 0 0 0 0 0
m2111-C-2950 0 0 0 640 623 640 17 17 0.95 0 0 0 0 0
m2111-C-3000 0 0 0 594 578.5 594 15.5 15.5 0.93 0 5 0 0 0
m2111-C-3050 0 0 0 549 535 549 14 14 0.91 0 0 0 0 0
m2111-C-3100 0 0 0 505 493.5 505 11.5 11.5 0.89 0 5 0 0 0
m2111-C-3150 0 0 0 463 453 463 10 10 0.86 0 0 0 0 0
m2111-C-3200 0 0 0 422 414 422 8 8 0.83 0 6 0 0 0
m2111-C-3250 0 0 0 383 377 383 6 6 0.8 0 0 0 0 0
m2111-C-3300 0 0 0 346 342 346 4 4 0.76 0 0 0 0 0
m2111-C-3350 0 0 0 311 309 311 2 2 0.72 0 5 0 0 0
m2111-C-3400 0 0 0 278 278 278 0 0 0.68 0 0 0 0 0
m2111-C-3450 0 0 0 247.5 249 247.5 -1.5 -1.5 0.64 0 1 0 0 0
m2111-C-3500 0 0 0 219 222 219 -3 -3 0.6 0 22 0 0 0
m2111-C-3550 0 0 0 192.5 197 192.5 -4.5 -4.5 0.55 0 40 0 0 0
m2111-C-3600 0 0 0 168.5 174 168.5 -5.5 -5.5 0.51 0 15 0 0 0
m2111-C-3650 0 0 0 147 153.5 147 -6.5 -6.5 0.46 0 50 0 0 0
m2111-C-3700 0 0 0 127 134.5 127 -7.5 -7.5 0.42 0 40 0 0 0
m2111-C-3750 0 0 0 109.5 117.5 109.5 -8 -8 0.38 0 37 0 0 0
m2111-C-3800 0 0 0 94 102 94 -8 -8 0.34 0 77 0 0 0
m2111-C-3850 0 0 0 80 88 80 -8 -8 0.3 0 46 0 0 0
m2111-C-3900 0 0 0 68 76 68 -8 -8 0.27 0 80 0 0 0
m2111-C-3950 0 0 0 57.5 65.5 57.5 -8 -8 0.23 0 50 0 0 0
m2111-C-4000 0 0 0 48 56 48 -8 -8 0.2 0 110 0 0 0
m2111-C-4050 0 0 0 40 47.5 40 -7.5 -7.5 0.18 0 130 0 0 0
m2111-P-2750 6.5 6.5 6.5 6.5 4.5 2 2 -2.5 -0.01 5 100 5 0.03 0
m2111-P-2800 0 0 0 3.5 6.5 3.5 -3 -3 -0.02 0 36 0 0 0
m2111-P-2850 0 0 0 5 9.5 5 -4.5 -4.5 -0.03 0 61 0 0 0
m2111-P-2900 0 0 0 7 12.5 7 -5.5 -5.5 -0.04 0 35 0 0 0
m2111-P-2950 0 0 0 10 17 10 -7 -7 -0.05 0 55 0 0 0
m2111-P-3000 0 0 0 14 22.5 14 -8.5 -8.5 -0.07 0 30 0 0 0
m2111-P-3050 0 0 0 18.5 29 18.5 -10.5 -10.5 -0.09 0 45 0 0 0
m2111-P-3100 0 0 0 24.5 36.5 24.5 -12 -12 -0.11 0 45 0 0 0
m2111-P-3150 27.5 27.5 27.5 27.5 46 32 -18.5 -14 -0.13 5 30 5 0.14 0
m2111-P-3200 35 35 35 35 57 41 -22 -16 -0.16 5 56 5 0.18 0
m2111-P-3250 44 44 44 44 70 52 -26 -18 -0.2 5 40 0 0.22 0
m2111-P-3300 0 0 0 64.5 84.5 64.5 -20 -20 -0.23 0 30 0 0 0
m2111-P-3350 0 0 0 79.5 101.5 79.5 -22 -22 -0.27 0 35 0 0 0
m2111-P-3400 0 0 0 96 120 96 -24 -24 -0.31 0 15 0 0 0
m2111-P-3450 0 0 0 115 140.5 115 -25.5 -25.5 -0.35 0 20 0 0 0
m2111-P-3500 0 0 0 136.5 163.5 136.5 -27 -27 -0.4 0 10 0 0 0
m2111-P-3550 0 0 0 160 188 160 -28 -28 -0.44 0 10 0 0 0
m2111-P-3600 0 0 0 185.5 215 185.5 -29.5 -29.5 -0.49 0 5 0 0 0
m2111-P-3650 0 0 0 213.5 244 213.5 -30.5 -30.5 -0.53 0 0 0 0 0
m2111-P-3700 0 0 0 243.5 274.5 243.5 -31 -31 -0.57 0 0 0 0 0
m2111-P-3750 0 0 0 275.5 307.5 275.5 -32 -32 -0.62 0 0 0 0 0
m2111-P-3800 0 0 0 310 341.5 310 -31.5 -31.5 -0.66 0 0 0 0 0
m2111-P-3850 0 0 0 345.5 377.5 345.5 -32 -32 -0.69 0 0 0 0 0
m2111-P-3900 0 0 0 383 415 383 -32 -32 -0.73 0 0 0 0 0
m2111-P-3950 0 0 0 422.5 454 422.5 -31.5 -31.5 -0.76 0 0 0 0 0
m2111-P-4000 0 0 0 463 494.5 463 -31.5 -31.5 -0.79 0 0 0 0 0
m2111-P-4050 0 0 0 505 536 505 -31 -31 -0.82 0 0 0 0 0
m2112-C-2800 0 0 0 769 755 769 14 14 0.96 0 0 0 0 0
m2112-C-2850 0 0 0 722 708.5 722 13.5 13.5 0.95 0 0 0 0 0
m2112-C-2900 0 0 0 675.5 662.5 675.5 13 13 0.93 0 0 0 0 0
m2112-C-2950 0 0 0 630.5 617.5 630.5 13 13 0.92 0 0 0 0 0
m2112-C-3000 0 0 0 586.5 573.5 586.5 13 13 0.9 0 0 0 0 0
m2112-C-3050 0 0 0 543.5 531 543.5 12.5 12.5 0.87 0 0 0 0 0
m2112-C-3100 0 0 0 502 489.5 502 12.5 12.5 0.85 0 0 0 0 0
m2112-C-3150 0 0 0 462 450 462 12 12 0.82 0 0 0 0 0
m2112-C-3200 0 0 0 424 412 424 12 12 0.79 0 0 0 0 0
m2112-C-3250 0 0 0 387.5 376 387.5 11.5 11.5 0.76 0 0 0 0 0
m2112-C-3300 0 0 0 352.5 341.5 352.5 11 11 0.73 0 0 0 0 0
m2112-C-3350 0 0 0 319.5 309.5 319.5 10 10 0.69 0 0 0 0 0
m2112-C-3400 0 0 0 289 279 289 10 10 0.65 0 0 0 0 0
m2112-C-3450 0 0 0 260 250.5 260 9.5 9.5 0.61 0 5 0 0 0
m2112-C-3500 0 0 0 233 224 233 9 9 0.57 0 10 0 0 0
m2112-C-3550 0 0 0 208 199.5 208 8.5 8.5 0.54 0 15 0 0 0
m2112-C-3600 0 0 0 185 177.5 185 7.5 7.5 0.5 0 25 0 0 0
m2112-C-3650 0 0 0 164 156.5 164 7.5 7.5 0.46 0 15 0 0 0
m2112-C-3700 0 0 0 144.5 138 144.5 6.5 6.5 0.42 0 25 0 0 0
m2112-C-3750 0 0 0 127 121 127 6 6 0.38 0 35 0 0 0
m2112-C-3800 0 0 0 111.5 106 111.5 5.5 5.5 0.35 0 50 0 0 0
m2112-C-3850 92.5 92.5 92.5 92.5 92 97.5 0.5 5.5 0.32 5 60 5 0.46 0
m2112-C-3900 83 83 83 83 80 84.5 3 4.5 0.29 5 45 5 0.42 0
m2112-C-3950 75 75 75 75 69 73 6 4 0.26 5 90 5 0.38 0
m2112-C-4000 68 68 68 68 59.5 63 8.5 3.5 0.23 5 65 5 0.34 0
m2112-P-2800 0 0 0 8 8.5 8 -0.5 -0.5 -0.04 0 40 0 0 0
m2112-P-2850 0 0 0 11 11.5 11 -0.5 -0.5 -0.05 0 35 0 0 0
m2112-P-2900 0 0 0 15 15.5 15 -0.5 -0.5 -0.06 0 35 0 0 0
m2112-P-2950 0 0 0 19.5 20.5 19.5 -1 -1 -0.08 0 15 0 0 0
m2112-P-3000 0 0 0 25.5 26.5 25.5 -1 -1 -0.1 0 20 0 0 0
m2112-P-3050 0 0 0 32.5 33.5 32.5 -1 -1 -0.12 0 35 0 0 0
m2112-P-3100 0 0 0 41 42.5 41 -1.5 -1.5 -0.15 0 30 0 0 0
m2112-P-3150 0 0 0 50.5 52.5 50.5 -2 -2 -0.17 0 50 0 0 0
m2112-P-3200 0 0 0 62 64.5 62 -2.5 -2.5 -0.2 0 20 0 0 0
m2112-P-3250 0 0 0 75.5 78 75.5 -2.5 -2.5 -0.24 0 30 0 0 0
m2112-P-3300 0 0 0 90.5 93.5 90.5 -3 -3 -0.27 0 15 0 0 0
m2112-P-3350 0 0 0 107 110.5 107 -3.5 -3.5 -0.3 0 10 0 0 0
m2112-P-3400 0 0 0 126 130 126 -4 -4 -0.34 0 10 0 0 0
m2112-P-3450 0 0 0 146.5 151 146.5 -4.5 -4.5 -0.38 0 0 0 0 0
m2112-P-3500 0 0 0 169.5 174.5 169.5 -5 -5 -0.42 0 5 0 0 0
m2112-P-3550 0 0 0 194 199.5 194 -5.5 -5.5 -0.46 0 5 0 0 0
m2112-P-3600 0 0 0 221 227 221 -6 -6 -0.5 0 5 0 0 0
m2112-P-3650 0 0 0 249.5 256 249.5 -6.5 -6.5 -0.53 0 0 0 0 0
m2112-P-3700 0 0 0 280 287 280 -7 -7 -0.57 0 0 0 0 0
m2112-P-3750 0 0 0 312 320 312 -8 -8 -0.61 0 0 0 0 0
m2112-P-3800 0 0 0 346 354 346 -8 -8 -0.64 0 0 0 0 0
m2112-P-3850 0 0 0 381.5 390.5 381.5 -9 -9 -0.68 0 0 0 0 0
m2112-P-3900 0 0 0 418.5 428 418.5 -9.5 -9.5 -0.71 0 0 0 0 0
m2112-P-3950 0 0 0 457 466.5 457 -9.5 -9.5 -0.74 0 0 0 0 0
m2112-P-4000 0 0 0 496.5 507 496.5 -10.5 -10.5 -0.77 0 0 0 0 0
m2201-C-2850 0 0 0 696 672 696 24 24 0.96 0 1 0 0 0
m2201-C-2900 0 0 0 649 625.5 649 23.5 23.5 0.95 0 46 0 0 0
m2201-C-2950 0 0 0 603 579.5 603 23.5 23.5 0.93 0 1 0 0 0
m2201-C-3000 0 0 0 558 535 558 23 23 0.91 0 1 0 0 0
m2201-C-3050 0 0 0 514.5 492 514.5 22.5 22.5 0.89 0 0 0 0 0
m2201-C-3100 0 0 0 472 450.5 472 21.5 21.5 0.86 0 0 0 0 0
m2201-C-3150 0 0 0 431.5 410.5 431.5 21 21 0.83 0 2 0 0 0
m2201-C-3200 0 0 0 392.5 372.5 392.5 20 20 0.8 0 17 0 0 0
m2201-C-3250 0 0 0 355.5 336 355.5 19.5 19.5 0.76 0 83 0 0 0
m2201-C-3300 0 0 0 320 302 320 18 18 0.73 0 125 0 0 0
m2201-C-3350 0 0 0 287 270 287 17 17 0.69 0 158 0 0 0
m2201-C-3400 0 0 0 256.5 240 256.5 16.5 16.5 0.64 0 340 0 0 0
m2201-C-3450 0 0 0 227.5 212.5 227.5 15 15 0.6 0 170 0 0 0
m2201-C-3500 198 205.5 195.5 205.5 187 201 18.5 14 0.56 36 484 -12 7.23 0
m2201-C-3550 0 0 0 177 164 177 13 13 0.51 0 76 0 0 0
m2201-C-3600 159 159 159 159 143 155 16 12 0.47 2 142 2 0.32 0
m2201-C-3650 0 0 0 135 124 135 11 11 0.43 0 151 0 0 0
m2201-C-3700 125.5 137 124.5 134.5 107 116.5 27.5 9.5 0.39 30 541 9 3.96 0
m2201-C-3750 0 0 0 100.5 92 100.5 8.5 8.5 0.35 0 116 0 0 0
m2201-C-3800 105 105 102 102 78.5 86.5 23.5 8 0.31 6 23 0 0.63 0
m2201-C-3850 96 96 92 94 66.5 73.5 27.5 7 0.28 11 60 10 1.04 0
m2201-C-3900 87 87.5 85 85.5 56.5 62.5 29 6 0.25 15 143 13 1.29 0
m2201-P-2850 14 14 12.5 12.5 8.5 7.5 4 -1 -0.04 20 129 10 0.26 0
m2201-P-2900 15.5 15.5 14 15.5 12 10.5 3.5 -1.5 -0.05 7 137 5 0.11 0
m2201-P-2950 18 18 18 18 16 14.5 2 -1.5 -0.07 10 71 6 0.18 0
m2201-P-3000 21.5 21.5 21.5 21.5 21.5 19.5 0 -2 -0.09 10 75 10 0.22 0
m2201-P-3050 25.5 26 25.5 26 28 25.5 -2 -2.5 -0.11 23 80 7 0.6 0
m2201-P-3100 30.5 35 29 35 36.5 33 -1.5 -3.5 -0.13 224 262 201 7.1 0
m2201-P-3150 39 39 39 39 46 42 -7 -4 -0.16 10 20 10 0.39 0
m2201-P-3200 48.5 48.5 47 47 57.5 53 -10.5 -4.5 -0.2 13 276 6 0.63 0
m2201-P-3250 60.5 61 60.5 61 71 65.5 -10 -5.5 -0.23 10 164 3 0.61 0
m2201-P-3300 70.5 76 70.5 76 86.5 80 -10.5 -6.5 -0.27 42 256 8 3.15 0
m2201-P-3350 92 92.5 89 89 104 96.5 -15 -7.5 -0.31 22 287 13 2.02 0
m2201-P-3400 0 0 0 115.5 124 115.5 -8.5 -8.5 -0.35 0 926 0 0 0
m2201-P-3450 0 0 0 136.5 146 136.5 -9.5 -9.5 -0.39 0 36 0 0 0
m2201-P-3500 152 152 150 150 170 159.5 -20 -10.5 -0.43 80 1,392 0 12.08 0
m2201-P-3550 0 0 0 185 196.5 185 -11.5 -11.5 -0.48 0 43 0 0 0
m2201-P-3600 0 0 0 212.5 225.5 212.5 -13 -13 -0.52 0 56 0 0 0
m2201-P-3650 0 0 0 242 256 242 -14 -14 -0.56 0 70 0 0 0
m2201-P-3700 0 0 0 273.5 288.5 273.5 -15 -15 -0.6 0 57 0 0 0
m2201-P-3750 0 0 0 307 323 307 -16 -16 -0.64 0 60 0 0 0
m2201-P-3800 0 0 0 342.5 359.5 342.5 -17 -17 -0.68 0 5 0 0 0
m2201-P-3850 0 0 0 379.5 397.5 379.5 -18 -18 -0.72 0 6 0 0 0
m2201-P-3900 0 0 0 418 436.5 418 -18.5 -18.5 -0.75 0 1 0 0 0
m2203-C-2800 0 0 0 617 587 617 30 30 0.92 0 0 0 0 0
m2203-C-2850 0 0 0 572.5 543.5 572.5 29 29 0.9 0 0 0 0 0
m2203-C-2900 0 0 0 530 502 530 28 28 0.88 0 0 0 0 0
m2203-C-2950 0 0 0 488.5 461.5 488.5 27 27 0.85 0 0 0 0 0
m2203-C-3000 0 0 0 448.5 422.5 448.5 26 26 0.82 0 0 0 0 0
m2203-C-3050 0 0 0 410 385.5 410 24.5 24.5 0.79 0 0 0 0 0
m2203-C-3100 0 0 0 374 350.5 374 23.5 23.5 0.76 0 0 0 0 0
m2203-C-3150 0 0 0 339 317.5 339 21.5 21.5 0.72 0 0 0 0 0
m2203-C-3200 0 0 0 306.5 286.5 306.5 20 20 0.68 0 0 0 0 0
m2203-C-3250 0 0 0 276 257 276 19 19 0.65 0 0 0 0 0
m2203-C-3300 0 0 0 247.5 230 247.5 17.5 17.5 0.61 0 0 0 0 0
m2203-C-3350 0 0 0 221 205 221 16 16 0.57 0 0 0 0 0
m2203-C-3400 0 0 0 196.5 182 196.5 14.5 14.5 0.53 0 0 0 0 0
m2203-C-3450 0 0 0 174 161 174 13 13 0.49 0 0 0 0 0
m2203-C-3500 0 0 0 153.5 141.5 153.5 12 12 0.45 0 0 0 0 0
m2203-C-3550 0 0 0 135 124 135 11 11 0.41 0 5 0 0 0
m2203-C-3600 0 0 0 118 108.5 118 9.5 9.5 0.37 0 10 0 0 0
m2203-C-3650 0 0 0 103 94.5 103 8.5 8.5 0.34 0 10 0 0 0
m2203-C-3700 0 0 0 89.5 82 89.5 7.5 7.5 0.3 0 20 0 0 0
m2203-C-3750 0 0 0 77.5 70.5 77.5 7 7 0.27 0 0 0 0 0
m2203-P-2800 0 0 0 18.5 22.5 18.5 -4 -4 -0.08 0 81 0 0 0
m2203-P-2850 0 0 0 24 29 24 -5 -5 -0.1 0 35 0 0 0
m2203-P-2900 0 0 0 31 36.5 31 -5.5 -5.5 -0.12 0 30 0 0 0
m2203-P-2950 0 0 0 39 46 39 -7 -7 -0.14 0 10 0 0 0
m2203-P-3000 0 0 0 49 57 49 -8 -8 -0.17 0 25 0 0 0
m2203-P-3050 0 0 0 60.5 69.5 60.5 -9 -9 -0.2 0 10 0 0 0
m2203-P-3100 0 0 0 73.5 84 73.5 -10.5 -10.5 -0.24 0 5 0 0 0
m2203-P-3150 0 0 0 88.5 100.5 88.5 -12 -12 -0.27 0 5 0 0 0
m2203-P-3200 0 0 0 105.5 119 105.5 -13.5 -13.5 -0.31 0 0 0 0 0
m2203-P-3250 0 0 0 124.5 139.5 124.5 -15 -15 -0.35 0 0 0 0 0
m2203-P-3300 0 0 0 145.5 161.5 145.5 -16 -16 -0.38 0 0 0 0 0
m2203-P-3350 0 0 0 168.5 186 168.5 -17.5 -17.5 -0.42 0 0 0 0 0
m2203-P-3400 0 0 0 193.5 212.5 193.5 -19 -19 -0.46 0 0 0 0 0
m2203-P-3450 0 0 0 220.5 241 220.5 -20.5 -20.5 -0.5 0 0 0 0 0
m2203-P-3500 0 0 0 249.5 271.5 249.5 -22 -22 -0.54 0 0 0 0 0
m2203-P-3550 0 0 0 280.5 303.5 280.5 -23 -23 -0.58 0 0 0 0 0
m2203-P-3600 0 0 0 313.5 337.5 313.5 -24 -24 -0.62 0 0 0 0 0
m2203-P-3650 0 0 0 348 373 348 -25 -25 -0.65 0 0 0 0 0
m2203-P-3700 0 0 0 384 410 384 -26 -26 -0.69 0 0 0 0 0
m2203-P-3750 0 0 0 421.5 448.5 421.5 -27 -27 -0.72 0 0 0 0 0
                    87,740 384,331 3,398 8,088.24 0
                    87,740 384,331 3,398 8,088.24 0
隱含波動(dòng)率參考值                            
合約系列 隱含波動(dòng)率(%)                          
c2107 15.11                          
c2109 13.7                          
c2111 13.57                          
c2201 13.57                          
c2203 13.57                          
i2106 35.98                          
i2107 38.47                          
i2108 35.97                          
i2109 40.19                          
i2110 36.9                          
i2111 36.9                          
i2112 37.77                          
i2201 36.35                          
i2202 36.04                          
i2203 36.04                          
i2204 36.04                          
l2106 20.04                          
l2107 19.32                          
l2108 19.32                          
l2109 20.56                          
l2110 20.85                          
l2111 20                          
l2112 20.05                          
l2201 20.81                          
l2202 21.08                          
l2203 21.08                          
m2107 20.14                          
m2108 20.95                          
m2109 19.88                          
m2111 17.93                          
m2112 19.4                          
m2201 16.26                          
m2203 16.26                          
pg2106 28.38                          
pg2107 27.57                          
pg2108 27.63                          
pg2109 27.63                          
pg2110 27.63                          
pg2111 27.63                          
pg2112 26.8                          
pg2201 26.8                          
pg2202 26.8                          
pg2203 26.8                          
pp2106 25.26                          
pp2107 18.94                          
pp2108 19.19                          
pp2109 20.08                          
pp2110 19.35                          
pp2111 19.35                          
pp2112 19.35                          
pp2201 17.29                          
pp2202 17.29                          
pp2203 17.29                          
v2106 21.8                          
v2107 21.19                          
v2108 21.13                          
v2109 21.86                          
v2110 22.36                          
v2111 21.33                          
v2112 21.33                          
v2201 19.85                          
v2202 21.4                          
v2203 21.4                          

 

（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(hào) 京ICP備11000339 京公網(wǎng)安備 11010802031041號(hào)