4月22日大連盤豆粕期權(quán)下午收盤行情
合約名稱 開盤價 最高價 最低價 收盤價 前結(jié)算價 結(jié)算價 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 1,108 1,075 1,108 33 33 1 0 5 0 0 0
m2107-C-2450 0 0 0 1,058 1,025 1,058 33 33 1 0 5 0 0 0
m2107-C-2500 0 0 0 1,008 975 1,008 33 33 1 0 5 0 0 0
m2107-C-2550 0 0 0 958 925 958 33 33 1 0 15 0 0 0
m2107-C-2600 0 0 0 908 875 908 33 33 1 0 5 0 0 0
m2107-C-2650 0 0 0 858 825 858 33 33 1 0 5 0 0 0
m2107-C-2700 0 0 0 808 775 808 33 33 1 0 5 0 0 0
m2107-C-2750 0 0 0 758 725 758 33 33 1 0 15 0 0 0
m2107-C-2800 0 0 0 708 675 708 33 33 1 0 7 0 0 0
m2107-C-2850 0 0 0 658 625 658 33 33 1 0 11 0 0 0
m2107-C-2900 0 0 0 608 575 608 33 33 1 0 40 0 0 0
m2107-C-2950 0 0 0 558 525 558 33 33 1 0 39 0 0 0
m2107-C-3000 0 0 0 508 476 508 32 32 1 0 56 0 0 0
m2107-C-3050 0 0 0 459 427.5 459 31.5 31.5 0.98 0 99 0 0 0
m2107-C-3100 0 0 0 410.5 380 410.5 30.5 30.5 0.97 0 126 0 0 0
m2107-C-3150 0 0 0 363.5 334 363.5 29.5 29.5 0.94 0 133 0 0 0
m2107-C-3200 348 348 348 348 289.5 317.5 58.5 28 0.91 1 163 -1 0.35 0
m2107-C-3250 218 304.5 218 292 247.5 273.5 44.5 26 0.87 75 151 -45 20.86 0
m2107-C-3300 178.5 259.5 178.5 242.5 208.5 232 34 23.5 0.82 117 141 -54 27.5 0
m2107-C-3350 141 221 141 205 172.5 194 32.5 21.5 0.76 129 123 -60 25.83 0
m2107-C-3400 110 178.5 110 164 140.5 159 23.5 18.5 0.69 164 177 -51 26.29 0
m2107-C-3450 87 145 83.5 131.5 112.5 128 19 15.5 0.61 164 319 16 21.48 0
m2107-C-3500 55 116 55 105 88 101 17 13 0.53 284 564 -5 27.47 0
m2107-C-3550 49 299 49 84 68 78 16 10 0.44 248 433 43 21.4 0
m2107-C-3600 36 74 36 62.5 51 59 11.5 8 0.37 664 319 -148 37.96 0
m2107-C-3650 30 56 28 48.5 37.5 43.5 11 6 0.29 648 374 10 28.26 0
m2107-C-3700 25 45.5 20.5 39 27.5 31.5 11.5 4 0.23 1,284 853 286 47.08 0
m2107-C-3750 19 36 17 30 19.5 22.5 10.5 3 0.18 903 323 61 25.8 0
m2107-C-3800 25.5 27.5 25.5 27.5 13.5 15.5 14 2 0.13 2 115 0 0.05 0
m2107-C-3850 20 22 20 22 9 10.5 13 1.5 0.09 4 136 0 0.09 0
m2107-C-3900 7 7 7 7 6 7 1 1 0.07 1 319 0 0.01 0
m2107-C-3950 0 0 0 4.5 4 4.5 0.5 0.5 0.05 0 145 0 0 0
m2107-C-4000 6 10 5.5 10 2.5 2.5 7.5 0 0.03 40 207 16 0.36 0
m2107-C-4050 9.5 9.5 9.5 9.5 1.5 1.5 8 0 0.02 10 248 0 0.1 0
m2107-C-4100 4.5 8 4 8 1 1 7 0 0.01 43 509 2 0.2 0
m2107-P-2400 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 20 135 -20 0.01 0
m2107-P-2450 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 20 163 -20 0.01 0
m2107-P-2500 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 20 171 -20 0.01 0
m2107-P-2550 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 20 124 -20 0.01 0
m2107-P-2600 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 10 74 -10 0.01 0
m2107-P-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 186 0 0 0
m2107-P-2700 0 0 0 0.5 0.5 0.5 0 0 0 0 131 0 0 0
m2107-P-2750 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 4 93 -4 0 0
m2107-P-2800 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 14 71 -10 0.01 0
m2107-P-2850 0.5 0.5 0.5 0.5 0.5 0.5 0 0 -0.01 5 92 -5 0 0
m2107-P-2900 0.5 0.5 0.5 0.5 0.5 0.5 0 0 -0.01 15 98 -15 0.01 0
m2107-P-2950 0.5 1 0.5 1 0.5 0.5 0.5 0 -0.01 32 153 -10 0.02 0
m2107-P-3000 1 1 1 1 1.5 0.5 -0.5 -1 -0.01 30 180 -10 0.03 0
m2107-P-3050 2.5 2.5 2.5 2.5 3 1.5 -0.5 -1.5 -0.02 10 152 -10 0.03 0
m2107-P-3100 4.5 5 3 3 5.5 3 -2.5 -2.5 -0.03 132 302 -36 0.5 0
m2107-P-3150 6 6 4 4 9.5 6 -5.5 -3.5 -0.06 185 641 -40 0.93 0
m2107-P-3200 11.5 11.5 6.5 6.5 15 10 -8.5 -5 -0.09 242 735 3 1.95 0
m2107-P-3250 17.5 17.5 10 10 23 16 -13 -7 -0.13 405 259 69 4.8 0
m2107-P-3300 26 26 14.5 15 34 24.5 -19 -9.5 -0.18 464 666 114 8.28 0
m2107-P-3350 37 40.5 22 23 48 36 -25 -12 -0.24 481 386 19 13.38 0
m2107-P-3400 57 59.5 32.5 34.5 65.5 51 -31 -14.5 -0.31 771 430 23 32.74 0
m2107-P-3450 80.5 80.5 47 52.5 87.5 70 -35 -17.5 -0.39 191 276 22 10.51 0
m2107-P-3500 111 111 69 72.5 113 93 -40.5 -20 -0.47 142 248 29 12.07 0
m2107-P-3550 131.5 131.5 94 95 142.5 120 -47.5 -22.5 -0.55 50 107 -21 5.19 0
m2107-P-3600 184 184 131 131.5 176 151 -44.5 -25 -0.63 32 131 4 5.16 0
m2107-P-3650 228 228 160 160 212.5 185.5 -52.5 -27 -0.7 33 41 1 6.2 0
m2107-P-3700 269 269 198.5 198.5 252 223.5 -53.5 -28.5 -0.77 15 39 -10 3.69 0
m2107-P-3750 314 314 239 243.5 294 264 -50.5 -30 -0.82 38 46 3 10.14 0
m2107-P-3800 300 300 280 280 338 307 -58 -31 -0.87 15 50 0 4.32 0
m2107-P-3850 0 0 0 352 383.5 352 -31.5 -31.5 -0.91 0 0 0 0 0
m2107-P-3900 0 0 0 398.5 430.5 398.5 -32 -32 -0.93 0 0 0 0 0
m2107-P-3950 0 0 0 446 478.5 446 -32.5 -32.5 -0.96 0 0 0 0 0
m2107-P-4000 0 0 0 494.5 527 494.5 -32.5 -32.5 -0.97 0 1 0 0 0
m2107-P-4050 0 0 0 543.5 576.5 543.5 -33 -33 -0.99 0 0 0 0 0
m2107-P-4100 0 0 0 593 626 593 -33 -33 -1 0 0 0 0 0
m2108-C-2450 0 0 0 1,153 1,129 1,153 24 24 1 0 0 0 0 0
m2108-C-2500 0 0 0 1,103 1,079 1,103 24 24 1 0 0 0 0 0
m2108-C-2550 0 0 0 1,053 1,029 1,053 24 24 1 0 0 0 0 0
m2108-C-2600 0 0 0 1,003 979 1,003 24 24 1 0 0 0 0 0
m2108-C-2650 0 0 0 953 929 953 24 24 1 0 0 0 0 0
m2108-C-2700 0 0 0 903 879 903 24 24 1 0 0 0 0 0
m2108-C-2750 0 0 0 853 829 853 24 24 1 0 0 0 0 0
m2108-C-2800 0 0 0 803 779 803 24 24 1 0 5 0 0 0
m2108-C-2850 0 0 0 753 729 753 24 24 1 0 15 0 0 0
m2108-C-2900 0 0 0 704 679.5 704 24.5 24.5 0.99 0 5 0 0 0
m2108-C-2950 0 0 0 655.5 630.5 655.5 25 25 0.98 0 35 0 0 0
m2108-C-3000 0 0 0 607 582 607 25 25 0.97 0 30 0 0 0
m2108-C-3050 0 0 0 560 534 560 26 26 0.95 0 30 0 0 0
m2108-C-3100 0 0 0 513.5 487 513.5 26.5 26.5 0.93 0 30 0 0 0
m2108-C-3150 0 0 0 468.5 441.5 468.5 27 27 0.91 0 20 0 0 0
m2108-C-3200 0 0 0 425 397.5 425 27.5 27.5 0.88 0 36 0 0 0
m2108-C-3250 0 0 0 382.5 355 382.5 27.5 27.5 0.85 0 51 0 0 0
m2108-C-3300 0 0 0 342.5 314.5 342.5 28 28 0.81 0 32 0 0 0
m2108-C-3350 0 0 0 304.5 276.5 304.5 28 28 0.77 0 40 0 0 0
m2108-C-3400 0 0 0 269 241 269 28 28 0.73 0 30 0 0 0
m2108-C-3450 0 0 0 235.5 208.5 235.5 27 27 0.68 0 40 0 0 0
m2108-C-3500 0 0 0 205 178.5 205 26.5 26.5 0.63 0 45 0 0 0
m2108-C-3550 0 0 0 177 151 177 26 26 0.58 0 75 0 0 0
m2108-C-3600 0 0 0 151.5 127 151.5 24.5 24.5 0.52 0 85 0 0 0
m2108-C-3650 0 0 0 129 105.5 129 23.5 23.5 0.47 0 45 0 0 0
m2108-C-3700 0 0 0 108.5 87 108.5 21.5 21.5 0.42 0 110 0 0 0
m2108-C-3750 0 0 0 91 71 91 20 20 0.37 0 95 0 0 0
m2108-C-3800 46.5 69 46.5 69 57.5 75.5 11.5 18 0.32 22 110 -5 1.36 0
m2108-C-3850 40 40 40 40 46 62 -6 16 0.28 5 75 0 0.2 0
m2108-C-3900 0 0 0 51 36 51 15 15 0.24 0 60 0 0 0
m2108-C-3950 41 41 41 41 28.5 41 12.5 12.5 0.2 5 50 -5 0.21 0
m2108-C-4000 31 34.5 31 34.5 22 33 12.5 11 0.17 15 30 -5 0.48 0
m2108-C-4050 26.5 26.5 26.5 26.5 17 26.5 9.5 9.5 0.14 10 35 -10 0.27 0
m2108-C-4100 17.5 25 17.5 25 13 21 12 8 0.12 35 25 -30 0.76 0
m2108-C-4150 15 21 15 21 9.5 16.5 11.5 7 0.1 42 124 -23 0.81 0
m2108-P-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 319 0 0 0
m2108-P-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 295 0 0 0
m2108-P-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 240 0 0 0
m2108-P-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 205 0 0 0
m2108-P-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 190 0 0 0
m2108-P-2700 0 0 0 0.5 0.5 0.5 0 0 0 0 145 0 0 0
m2108-P-2750 0 0 0 0.5 0.5 0.5 0 0 0 0 95 0 0 0
m2108-P-2800 0 0 0 0.5 0.5 0.5 0 0 0 0 75 0 0 0
m2108-P-2850 3.5 3.5 3 3 0.5 1 2.5 0.5 -0.01 20 31 -20 0.07 0
m2108-P-2900 3.5 3.5 3.5 3.5 1.5 2 2 0.5 -0.01 5 55 5 0.02 0
m2108-P-2950 4 4 4 4 2.5 3.5 1.5 1 -0.02 5 40 -5 0.02 0
m2108-P-3000 0 0 0 5.5 4 5.5 1.5 1.5 -0.04 0 45 0 0 0
m2108-P-3050 0 0 0 8 6 8 2 2 -0.05 0 60 0 0 0
m2108-P-3100 0 0 0 11.5 9.5 11.5 2 2 -0.07 0 50 0 0 0
m2108-P-3150 0 0 0 16.5 13.5 16.5 3 3 -0.09 0 65 0 0 0
m2108-P-3200 0 0 0 22.5 19.5 22.5 3 3 -0.12 0 65 0 0 0
m2108-P-3250 0 0 0 30.5 27 30.5 3.5 3.5 -0.15 0 85 0 0 0
m2108-P-3300 0 0 0 40.5 36.5 40.5 4 4 -0.19 0 82 0 0 0
m2108-P-3350 0 0 0 52.5 48.5 52.5 4 4 -0.23 0 80 0 0 0
m2108-P-3400 33.5 33.5 33.5 33.5 62.5 66.5 -29 4 -0.27 5 50 0 0.17 0
m2108-P-3450 0 0 0 83 79.5 83 3.5 3.5 -0.32 0 20 0 0 0
m2108-P-3500 0 0 0 102.5 99.5 102.5 3 3 -0.37 0 35 0 0 0
m2108-P-3550 0 0 0 124 122 124 2 2 -0.42 0 25 0 0 0
m2108-P-3600 0 0 0 148.5 148 148.5 0.5 0.5 -0.47 0 15 0 0 0
m2108-P-3650 0 0 0 176 176.5 176 -0.5 -0.5 -0.53 0 10 0 0 0
m2108-P-3700 0 0 0 205.5 207.5 205.5 -2 -2 -0.58 0 5 0 0 0
m2108-P-3750 0 0 0 237.5 241.5 237.5 -4 -4 -0.63 0 0 0 0 0
m2108-P-3800 0 0 0 272 278 272 -6 -6 -0.67 0 5 0 0 0
m2108-P-3850 0 0 0 308.5 316 308.5 -7.5 -7.5 -0.72 0 5 0 0 0
m2108-P-3900 0 0 0 347 356.5 347 -9.5 -9.5 -0.76 0 5 0 0 0
m2108-P-3950 0 0 0 387.5 398.5 387.5 -11 -11 -0.79 0 5 0 0 0
m2108-P-4000 0 0 0 429.5 442 429.5 -12.5 -12.5 -0.83 0 0 0 0 0
m2108-P-4050 0 0 0 472.5 487 472.5 -14.5 -14.5 -0.86 0 0 0 0 0
m2108-P-4100 0 0 0 517 533 517 -16 -16 -0.88 0 0 0 0 0
m2108-P-4150 0 0 0 562.5 580 562.5 -17.5 -17.5 -0.9 0 0 0 0 0
m2109-C-2500 0 0 0 1,105 1,079 1,105 26 26 1 0 13 0 0 0
m2109-C-2550 0 0 0 1,055 1,029 1,055 26 26 1 0 30 0 0 0
m2109-C-2600 0 0 0 1,005 979 1,005 26 26 1 0 22 0 0 0
m2109-C-2650 0 0 0 955 929 955 26 26 1 0 20 0 0 0
m2109-C-2700 0 0 0 905 879 905 26 26 1 0 52 0 0 0
m2109-C-2750 828.5 828.5 828.5 828.5 829 855 -0.5 26 1 10 1,194 0 8.29 0
m2109-C-2800 0 0 0 805 779 805 26 26 1 0 25 0 0 0
m2109-C-2850 0 0 0 755 729.5 755 25.5 25.5 1 0 18 0 0 0
m2109-C-2900 0 0 0 706 680.5 706 25.5 25.5 0.99 0 24 0 0 0
m2109-C-2950 0 0 0 657 632 657 25 25 0.98 0 43 0 0 0
m2109-C-3000 582 656 579 633 584.5 609 48.5 24.5 0.96 36 96 -16 22.71 0
m2109-C-3050 536 603 536 597 538 562 59 24 0.95 24 170 7 13.78 0
m2109-C-3100 542 559.5 541 544.5 492.5 515.5 52 23 0.93 22 272 -19 12.07 0
m2109-C-3150 414 510.5 414 497 448 471 49 23 0.9 26 308 -1 12.77 0
m2109-C-3200 460 464 446 448 405.5 427 42.5 21.5 0.88 20 309 -5 9 1
m2109-C-3250 350 415 350 399.5 364.5 385.5 35 21 0.85 81 1,918 -62 32.2 0
m2109-C-3300 295 371 295 362 325.5 345.5 36.5 20 0.81 218 3,419 -37 78.44 0
m2109-C-3350 251.5 332.5 251.5 317.5 289 307.5 28.5 18.5 0.77 723 3,848 -192 219.03 0
m2109-C-3400 216.5 292.5 213 279 255 272 24 17 0.72 7,647 10,571 -1,830 2,119.20 0
m2109-C-3450 187.5 261 184 244 223 238.5 21 15.5 0.68 1,283 13,515 -281 295.87 0
m2109-C-3500 159 229.5 158 210 193.5 208 16.5 14.5 0.63 7,463 25,019 -163 1,593.70 0
m2109-C-3550 138.5 199.5 136 185 167 180 18 13 0.58 2,143 8,623 -227 362.08 0
m2109-C-3600 126 176.5 96 164.5 143 154.5 21.5 11.5 0.52 3,993 11,472 -625 587.1 0
m2109-C-3650 104 155 102.5 142.5 121.5 132 21 10.5 0.47 3,884 8,349 -103 528.88 0
m2109-C-3700 104 137.5 67.5 126 102.5 111.5 23.5 9 0.42 9,863 24,436 2,518 1,195.64 0
m2109-C-3750 78.5 120 76.5 109 86 93.5 23 7.5 0.37 3,461 4,655 209 362.4 0
m2109-C-3800 68 106 66 96 71 78 25 7 0.33 11,071 11,904 927 1,038.49 0
m2109-C-3850 57 93 57 85.5 58.5 64.5 27 6 0.28 3,776 4,611 942 313.47 0
m2109-C-3900 51.5 82 51.5 74.5 48 53 26.5 5 0.25 5,992 7,270 1,921 468.18 0
m2109-C-3950 44.5 74.5 44.5 65.5 39 43 26.5 4 0.21 3,322 2,671 1,094 223.44 0
m2109-C-4000 46.5 64 38 58.5 31.5 35 27 3.5 0.18 4,926 7,612 -181 272.42 0
m2109-C-4050 35 56.5 34 51.5 25 28 26.5 3 0.15 3,777 5,466 2,052 198.34 0
m2109-C-4100 31 51 30 47 20 22 27 2 0.12 1,745 2,216 -9 77.04 0
m2109-C-4150 32.5 47 28 42 15.5 17.5 26.5 2 0.1 5,599 13,643 558 227.91 1
m2109-P-2500 2.5 2.5 1.5 2 0.5 0.5 1.5 0 0 230 1,091 21 0.39 0
m2109-P-2550 2.5 2.5 1.5 2 0.5 0.5 1.5 0 0 61 905 -10 0.13 0
m2109-P-2600 2.5 2.5 2 2 0.5 0.5 1.5 0 0 50 318 0 0.11 0
m2109-P-2650 3 3 2.5 2.5 0.5 0.5 2 0 0 20 205 0 0.06 0
m2109-P-2700 3 3 3 3 0.5 0.5 2.5 0 0 10 464 0 0.03 0
m2109-P-2750 3.5 3.5 3.5 3.5 0.5 0.5 3 0 0 10 537 9 0.04 0
m2109-P-2800 5 5 3.5 3.5 1 0.5 2.5 -0.5 0 243 1,436 -49 0.95 0
m2109-P-2850 5 5 3.5 4 2 1.5 2 -0.5 -0.01 234 737 -33 1.03 0
m2109-P-2900 6 6 4.5 4.5 3 2.5 1.5 -0.5 -0.02 196 831 63 0.93 0
m2109-P-2950 7 7.5 5.5 5.5 5 4 0.5 -1 -0.03 540 905 -181 3.12 0
m2109-P-3000 9.5 10 7 7 7 6 0 -1 -0.04 1,268 6,506 -174 10.24 0
m2109-P-3050 10.5 11 7 7 10.5 8.5 -3.5 -2 -0.05 630 2,761 -231 5.39 0
m2109-P-3100 13.5 14.5 9 10 15 12.5 -5 -2.5 -0.07 1,845 5,045 -783 20.32 0
m2109-P-3150 18 18 11 11.5 20.5 17 -9 -3.5 -0.09 1,747 5,849 -314 22.7 0
m2109-P-3200 25 25 15 15 27.5 23.5 -12.5 -4 -0.12 5,676 12,567 739 96.67 0
m2109-P-3250 30 30 18.5 19.5 36.5 31.5 -17 -5 -0.15 2,884 4,957 312 65.71 0
m2109-P-3300 40 40 24.5 25.5 47.5 41.5 -22 -6 -0.19 6,379 10,543 1,827 174.21 0
m2109-P-3350 50 50.5 32.5 33.5 61 53.5 -27.5 -7.5 -0.23 5,580 15,467 6 210.35 0
m2109-P-3400 71.5 71.5 43 45 76.5 67.5 -31.5 -9 -0.27 11,328 22,245 -2,307 544.08 0
m2109-P-3450 86 86.5 57 60 94.5 84.5 -34.5 -10 -0.32 5,058 18,225 -333 333.29 0
m2109-P-3500 100 111.5 75 78.5 115 103.5 -36.5 -11.5 -0.37 12,257 47,984 -1,478 1,009.66 0
m2109-P-3550 137 137 95.5 100 138 125.5 -38 -12.5 -0.42 5,587 9,693 948 621.63 0
m2109-P-3600 165 167.5 120 126.5 164 149.5 -37.5 -14.5 -0.47 4,225 11,398 688 576.06 0
m2109-P-3650 196.5 200 148.5 155.5 192.5 176.5 -37 -16 -0.52 2,412 1,959 591 384.12 0
m2109-P-3700 232 235.5 180 187 223 206.5 -36 -16.5 -0.57 5,754 6,724 4,065 1,085.21 0
m2109-P-3750 268.5 273.5 216 223 256 238 -33 -18 -0.62 598 1,282 129 141.25 0
m2109-P-3800 308 312 251.5 260 291.5 272.5 -31.5 -19 -0.67 567 1,167 63 157.35 0
m2109-P-3850 353 354.5 288.5 299 329 308.5 -30 -20.5 -0.71 300 549 -3 94.43 0
m2109-P-3900 378.5 378.5 328.5 336 368 347 -32 -21 -0.75 81 938 49 27.59 0
m2109-P-3950 399.5 399.5 368.5 383 409 387 -26 -22 -0.79 37 391 6 14.16 0
m2109-P-4000 432 432 412 422.5 451 428.5 -28.5 -22.5 -0.82 32 698 -7 13.43 0
m2109-P-4050 530.5 530.5 454 461.5 495 471.5 -33.5 -23.5 -0.85 28 217 -10 13.75 0
m2109-P-4100 576 576 501 509.5 539.5 516 -30 -23.5 -0.88 29 179 1 15.63 0
m2109-P-4150 623 623 544 546 585 561 -39 -24 -0.9 38 170 -5 22.77 0
m2111-C-2750 0 0 0 852.5 833 852.5 19.5 19.5 0.98 0 0 0 0 0
m2111-C-2800 0 0 0 804.5 784 804.5 20.5 20.5 0.97 0 0 0 0 0
m2111-C-2850 0 0 0 756.5 735.5 756.5 21 21 0.96 0 0 0 0 0
m2111-C-2900 0 0 0 709.5 687.5 709.5 22 22 0.95 0 0 0 0 0
m2111-C-2950 0 0 0 663.5 640 663.5 23.5 23.5 0.93 0 0 0 0 0
m2111-C-3000 0 0 0 618.5 594 618.5 24.5 24.5 0.91 0 5 0 0 0
m2111-C-3050 0 0 0 575 549 575 26 26 0.89 0 0 0 0 0
m2111-C-3100 0 0 0 532.5 505 532.5 27.5 27.5 0.87 0 5 0 0 0
m2111-C-3150 0 0 0 491 463 491 28 28 0.84 0 0 0 0 0
m2111-C-3200 0 0 0 451.5 422 451.5 29.5 29.5 0.82 0 6 0 0 0
m2111-C-3250 0 0 0 413.5 383 413.5 30.5 30.5 0.78 0 0 0 0 0
m2111-C-3300 0 0 0 377.5 346 377.5 31.5 31.5 0.75 0 0 0 0 0
m2111-C-3350 0 0 0 343 311 343 32 32 0.72 0 5 0 0 0
m2111-C-3400 0 0 0 310.5 278 310.5 32.5 32.5 0.68 0 0 0 0 0
m2111-C-3450 0 0 0 280 247.5 280 32.5 32.5 0.64 0 1 0 0 0
m2111-C-3500 0 0 0 251.5 219 251.5 32.5 32.5 0.6 0 22 0 0 0
m2111-C-3550 0 0 0 225 192.5 225 32.5 32.5 0.56 0 40 0 0 0
m2111-C-3600 0 0 0 200.5 168.5 200.5 32 32 0.53 0 15 0 0 0
m2111-C-3650 0 0 0 178 147 178 31 31 0.49 0 50 0 0 0
m2111-C-3700 0 0 0 157.5 127 157.5 30.5 30.5 0.45 0 40 0 0 0
m2111-C-3750 137 137 137 137 109.5 139 27.5 29.5 0.41 5 42 5 0.69 0
m2111-C-3800 121 121 121 121 94 121.5 27 27.5 0.37 5 77 0 0.61 0
m2111-C-3850 107.5 110.5 107.5 109 80 106.5 29 26.5 0.34 15 56 10 1.64 0
m2111-C-3900 96 98 96 98 68 92.5 30 24.5 0.31 15 80 0 1.46 0
m2111-C-3950 86 89 86 88.5 57.5 80.5 31 23 0.28 25 60 10 2.19 0
m2111-C-4000 79 79 79 79 48 69.5 31 21.5 0.25 5 115 5 0.4 0
m2111-C-4050 72.5 72.5 72.5 72.5 40 60 32.5 20 0.22 5 135 5 0.36 0
m2111-P-2750 0 0 0 4.5 2 4.5 2.5 2.5 -0.02 0 100 0 0 0
m2111-P-2800 0 0 0 6 3.5 6 2.5 2.5 -0.03 0 36 0 0 0
m2111-P-2850 0 0 0 8.5 5 8.5 3.5 3.5 -0.04 0 61 0 0 0
m2111-P-2900 0 0 0 12 7 12 5 5 -0.05 0 35 0 0 0
m2111-P-2950 0 0 0 15.5 10 15.5 5.5 5.5 -0.07 0 55 0 0 0
m2111-P-3000 0 0 0 20.5 14 20.5 6.5 6.5 -0.08 0 30 0 0 0
m2111-P-3050 0 0 0 26.5 18.5 26.5 8 8 -0.1 0 45 0 0 0
m2111-P-3100 0 0 0 34 24.5 34 9.5 9.5 -0.13 0 45 0 0 0
m2111-P-3150 0 0 0 42.5 32 42.5 10.5 10.5 -0.15 0 30 0 0 0
m2111-P-3200 27 27 27 27 41 52.5 -14 11.5 -0.18 5 61 5 0.14 0
m2111-P-3250 34.5 34.5 34.5 34.5 52 64.5 -17.5 12.5 -0.21 5 45 5 0.17 0
m2111-P-3300 0 0 0 78 64.5 78 13.5 13.5 -0.24 0 30 0 0 0
m2111-P-3350 0 0 0 93.5 79.5 93.5 14 14 -0.28 0 35 0 0 0
m2111-P-3400 0 0 0 111 96 111 15 15 -0.31 0 15 0 0 0
m2111-P-3450 0 0 0 130 115 130 15 15 -0.35 0 20 0 0 0
m2111-P-3500 0 0 0 151.5 136.5 151.5 15 15 -0.39 0 10 0 0 0
m2111-P-3550 0 0 0 174.5 160 174.5 14.5 14.5 -0.43 0 10 0 0 0
m2111-P-3600 0 0 0 199.5 185.5 199.5 14 14 -0.47 0 5 0 0 0
m2111-P-3650 0 0 0 227 213.5 227 13.5 13.5 -0.51 0 0 0 0 0
m2111-P-3700 0 0 0 256 243.5 256 12.5 12.5 -0.55 0 0 0 0 0
m2111-P-3750 0 0 0 287 275.5 287 11.5 11.5 -0.58 0 0 0 0 0
m2111-P-3800 0 0 0 319.5 310 319.5 9.5 9.5 -0.62 0 0 0 0 0
m2111-P-3850 0 0 0 354 345.5 354 8.5 8.5 -0.65 0 0 0 0 0
m2111-P-3900 0 0 0 390 383 390 7 7 -0.69 0 0 0 0 0
m2111-P-3950 0 0 0 427.5 422.5 427.5 5 5 -0.72 0 0 0 0 0
m2111-P-4000 0 0 0 466.5 463 466.5 3.5 3.5 -0.75 0 0 0 0 0
m2111-P-4050 0 0 0 506.5 505 506.5 1.5 1.5 -0.78 0 0 0 0 0
m2112-C-2800 0 0 0 815 769 815 46 46 0.98 0 0 0 0 0
m2112-C-2850 0 0 0 766.5 722 766.5 44.5 44.5 0.97 0 0 0 0 0
m2112-C-2900 0 0 0 719 675.5 719 43.5 43.5 0.96 0 0 0 0 0
m2112-C-2950 0 0 0 672.5 630.5 672.5 42 42 0.94 0 0 0 0 0
m2112-C-3000 0 0 0 627 586.5 627 40.5 40.5 0.92 0 0 0 0 0
m2112-C-3050 0 0 0 582.5 543.5 582.5 39 39 0.9 0 0 0 0 0
m2112-C-3100 0 0 0 539 502 539 37 37 0.88 0 0 0 0 0
m2112-C-3150 0 0 0 497 462 497 35 35 0.86 0 0 0 0 0
m2112-C-3200 0 0 0 457 424 457 33 33 0.83 0 0 0 0 0
m2112-C-3250 0 0 0 418 387.5 418 30.5 30.5 0.8 0 0 0 0 0
m2112-C-3300 0 0 0 381 352.5 381 28.5 28.5 0.77 0 0 0 0 0
m2112-C-3350 0 0 0 346 319.5 346 26.5 26.5 0.73 0 0 0 0 0
m2112-C-3400 0 0 0 312.5 289 312.5 23.5 23.5 0.69 0 0 0 0 0
m2112-C-3450 0 0 0 281.5 260 281.5 21.5 21.5 0.65 0 5 0 0 0
m2112-C-3500 0 0 0 252.5 233 252.5 19.5 19.5 0.61 0 10 0 0 0
m2112-C-3550 0 0 0 225 208 225 17 17 0.57 0 15 0 0 0
m2112-C-3600 0 0 0 200 185 200 15 15 0.53 0 25 0 0 0
m2112-C-3650 0 0 0 177 164 177 13 13 0.49 0 15 0 0 0
m2112-C-3700 0 0 0 156 144.5 156 11.5 11.5 0.45 0 25 0 0 0
m2112-C-3750 132.5 132.5 132.5 132.5 127 137 5.5 10 0.42 5 30 -5 0.66 0
m2112-C-3800 118 118 118 118 111.5 119.5 6.5 8 0.38 5 50 0 0.59 0
m2112-C-3850 105.5 106.5 105.5 106.5 97.5 104 9 6.5 0.34 10 70 10 1.06 0
m2112-C-3900 93 93 93 93 84.5 90 8.5 5.5 0.31 5 50 5 0.47 0
m2112-C-3950 84 84 84 84 73 78 11 5 0.28 5 95 5 0.42 0
m2112-C-4000 75 75 75 75 63 67 12 4 0.25 5 70 5 0.38 0
m2112-P-2800 0 0 0 5 8 5 -3 -3 -0.03 0 40 0 0 0
m2112-P-2850 0 0 0 7 11 7 -4 -4 -0.03 0 35 0 0 0
m2112-P-2900 0 0 0 9.5 15 9.5 -5.5 -5.5 -0.04 0 35 0 0 0
m2112-P-2950 0 0 0 13 19.5 13 -6.5 -6.5 -0.06 0 15 0 0 0
m2112-P-3000 0 0 0 17 25.5 17 -8.5 -8.5 -0.07 0 20 0 0 0
m2112-P-3050 0 0 0 22.5 32.5 22.5 -10 -10 -0.09 0 35 0 0 0
m2112-P-3100 0 0 0 29 41 29 -12 -12 -0.11 0 30 0 0 0
m2112-P-3150 28.5 28.5 28.5 28.5 50.5 37 -22 -13.5 -0.14 5 55 5 0.14 0
m2112-P-3200 0 0 0 46 62 46 -16 -16 -0.17 0 20 0 0 0
m2112-P-3250 0 0 0 57 75.5 57 -18.5 -18.5 -0.2 0 30 0 0 0
m2112-P-3300 0 0 0 70 90.5 70 -20.5 -20.5 -0.23 0 15 0 0 0
m2112-P-3350 0 0 0 84.5 107 84.5 -22.5 -22.5 -0.26 0 10 0 0 0
m2112-P-3400 0 0 0 101 126 101 -25 -25 -0.3 0 10 0 0 0
m2112-P-3450 0 0 0 119.5 146.5 119.5 -27 -27 -0.34 0 0 0 0 0
m2112-P-3500 0 0 0 140 169.5 140 -29.5 -29.5 -0.38 0 5 0 0 0
m2112-P-3550 0 0 0 162.5 194 162.5 -31.5 -31.5 -0.42 0 5 0 0 0
m2112-P-3600 0 0 0 187 221 187 -34 -34 -0.46 0 5 0 0 0
m2112-P-3650 0 0 0 214 249.5 214 -35.5 -35.5 -0.5 0 0 0 0 0
m2112-P-3700 0 0 0 242.5 280 242.5 -37.5 -37.5 -0.54 0 0 0 0 0
m2112-P-3750 0 0 0 273 312 273 -39 -39 -0.58 0 0 0 0 0
m2112-P-3800 0 0 0 305.5 346 305.5 -40.5 -40.5 -0.62 0 0 0 0 0
m2112-P-3850 0 0 0 339.5 381.5 339.5 -42 -42 -0.65 0 0 0 0 0
m2112-P-3900 0 0 0 375.5 418.5 375.5 -43 -43 -0.69 0 0 0 0 0
m2112-P-3950 0 0 0 413 457 413 -44 -44 -0.72 0 0 0 0 0
m2112-P-4000 0 0 0 451.5 496.5 451.5 -45 -45 -0.75 0 0 0 0 0
m2201-C-2850 0 0 0 725 696 725 29 29 0.96 0 1 0 0 0
m2201-C-2900 670 670 670 670 649 678.5 21 29.5 0.94 5 51 5 3.35 0
m2201-C-2950 0 0 0 632.5 603 632.5 29.5 29.5 0.93 0 1 0 0 0
m2201-C-3000 0 0 0 588 558 588 30 30 0.91 0 1 0 0 0
m2201-C-3050 0 0 0 544 514.5 544 29.5 29.5 0.89 0 0 0 0 0
m2201-C-3100 0 0 0 502 472 502 30 30 0.86 0 0 0 0 0
m2201-C-3150 0 0 0 461.5 431.5 461.5 30 30 0.83 0 2 0 0 0
m2201-C-3200 0 0 0 422.5 392.5 422.5 30 30 0.8 0 17 0 0 0
m2201-C-3250 0 0 0 385 355.5 385 29.5 29.5 0.77 0 83 0 0 0
m2201-C-3300 0 0 0 349.5 320 349.5 29.5 29.5 0.74 0 125 0 0 0
m2201-C-3350 278 278 278 278 287 316 -9 29 0.7 1 158 0 0.28 0
m2201-C-3400 291.5 291.5 291.5 291.5 256.5 284.5 35 28 0.66 1 340 0 0.29 0
m2201-C-3450 0 0 0 255.5 227.5 255.5 28 28 0.62 0 170 0 0 0
m2201-C-3500 205 223.5 205 223.5 201 228 22.5 27 0.58 26 484 0 5.52 0
m2201-C-3550 0 0 0 202.5 177 202.5 25.5 25.5 0.54 0 76 0 0 0
m2201-C-3600 185 189 185 189 155 179.5 34 24.5 0.5 2 142 0 0.37 0
m2201-C-3650 0 0 0 158 135 158 23 23 0.46 0 151 0 0 0
m2201-C-3700 127.5 153 127.5 149 116.5 138.5 32.5 22 0.42 61 551 10 8.88 0
m2201-C-3750 115 118 115 115 100.5 121.5 14.5 21 0.38 15 131 15 1.73 0
m2201-C-3800 126.5 126.5 126.5 126.5 86.5 105.5 40 19 0.35 10 33 10 1.27 0
m2201-C-3850 114.5 114.5 114.5 114.5 73.5 91.5 41 18 0.31 10 70 10 1.15 0
m2201-C-3900 86 105.5 86 101.5 62.5 79 39 16.5 0.28 37 172 29 3.82 0
m2201-C-3950 93 94.5 93 94.5 53 68 41.5 15 0.25 21 21 21 1.98 0
m2201-P-2850 0 0 0 9 7.5 9 1.5 1.5 -0.04 0 129 0 0 0
m2201-P-2900 0 0 0 12 10.5 12 1.5 1.5 -0.06 0 137 0 0 0
m2201-P-2950 0 0 0 16 14.5 16 1.5 1.5 -0.07 0 71 0 0 0
m2201-P-3000 21.5 21.5 21.5 21.5 19.5 21.5 2 2 -0.09 1 76 1 0.02 0
m2201-P-3050 0 0 0 27.5 25.5 27.5 2 2 -0.11 0 80 0 0 0
m2201-P-3100 33.5 35 26 29 33 35 -4 2 -0.13 83 317 55 2.66 0
m2201-P-3150 33 35.5 32 35.5 42 44.5 -6.5 2.5 -0.16 34 54 34 1.15 0
m2201-P-3200 40 40 40 40 53 55 -13 2 -0.19 10 286 10 0.4 0
m2201-P-3250 0 0 0 67.5 65.5 67.5 2 2 -0.22 0 164 0 0 0
m2201-P-3300 68 68 68 68 80 81.5 -12 1.5 -0.26 9 256 0 0.61 0
m2201-P-3350 0 0 0 98 96.5 98 1.5 1.5 -0.29 0 287 0 0 0
m2201-P-3400 87.5 87.5 87.5 87.5 115.5 116 -28 0.5 -0.33 1 926 0 0.09 0
m2201-P-3450 0 0 0 136 136.5 136 -0.5 -0.5 -0.37 0 36 0 0 0
m2201-P-3500 0 0 0 158.5 159.5 158.5 -1 -1 -0.41 0 1,392 0 0 0
m2201-P-3550 159 159 159 159 185 183 -26 -2 -0.45 1 44 1 0.16 0
m2201-P-3600 188 188 187.5 187.5 212.5 209 -25 -3.5 -0.49 6 62 6 1.13 0
m2201-P-3650 0 0 0 237.5 242 237.5 -4.5 -4.5 -0.53 0 70 0 0 0
m2201-P-3700 0 0 0 268 273.5 268 -5.5 -5.5 -0.57 0 57 0 0 0
m2201-P-3750 0 0 0 300 307 300 -7 -7 -0.61 0 60 0 0 0
m2201-P-3800 0 0 0 334 342.5 334 -8.5 -8.5 -0.65 0 5 0 0 0
m2201-P-3850 0 0 0 369.5 379.5 369.5 -10 -10 -0.68 0 6 0 0 0
m2201-P-3900 0 0 0 406.5 418 406.5 -11.5 -11.5 -0.71 0 1 0 0 0
m2201-P-3950 0 0 0 445.5 458 445.5 -12.5 -12.5 -0.74 0 0 0 0 0
m2203-C-2800 0 0 0 633 617 633 16 16 0.9 0 0 0 0 0
m2203-C-2850 0 0 0 590 572.5 590 17.5 17.5 0.88 0 0 0 0 0
m2203-C-2900 0 0 0 548.5 530 548.5 18.5 18.5 0.86 0 0 0 0 0
m2203-C-2950 0 0 0 508.5 488.5 508.5 20 20 0.83 0 0 0 0 0
m2203-C-3000 0 0 0 469.5 448.5 469.5 21 21 0.81 0 0 0 0 0
m2203-C-3050 0 0 0 432.5 410 432.5 22.5 22.5 0.78 0 0 0 0 0
m2203-C-3100 0 0 0 397 374 397 23 23 0.74 0 0 0 0 0
m2203-C-3150 0 0 0 363.5 339 363.5 24.5 24.5 0.71 0 0 0 0 0
m2203-C-3200 0 0 0 331.5 306.5 331.5 25 25 0.68 0 0 0 0 0
m2203-C-3250 0 0 0 301.5 276 301.5 25.5 25.5 0.64 0 0 0 0 0
m2203-C-3300 0 0 0 273 247.5 273 25.5 25.5 0.61 0 0 0 0 0
m2203-C-3350 0 0 0 247 221 247 26 26 0.57 0 0 0 0 0
m2203-C-3400 0 0 0 222.5 196.5 222.5 26 26 0.54 0 0 0 0 0
m2203-C-3450 0 0 0 199.5 174 199.5 25.5 25.5 0.5 0 0 0 0 0
m2203-C-3500 0 0 0 178.5 153.5 178.5 25 25 0.46 0 0 0 0 0
m2203-C-3550 0 0 0 159.5 135 159.5 24.5 24.5 0.43 0 5 0 0 0
m2203-C-3600 0 0 0 142 118 142 24 24 0.4 0 10 0 0 0
m2203-C-3650 0 0 0 125.5 103 125.5 22.5 22.5 0.36 0 10 0 0 0
m2203-C-3700 0 0 0 111 89.5 111 21.5 21.5 0.33 0 20 0 0 0
m2203-C-3750 114.5 114.5 114.5 114.5 77.5 98 37 20.5 0.3 5 5 5 0.57 0
m2203-C-3800 105 105 105 105 66.5 86 38.5 19.5 0.27 5 5 5 0.53 0
m2203-P-2800 18.5 18.5 18 18 18.5 26 -0.5 7.5 -0.09 10 81 0 0.18 0
m2203-P-2850 0 0 0 32.5 24 32.5 8.5 8.5 -0.11 0 35 0 0 0
m2203-P-2900 0 0 0 41 31 41 10 10 -0.14 0 30 0 0 0
m2203-P-2950 0 0 0 50 39 50 11 11 -0.16 0 10 0 0 0
m2203-P-3000 0 0 0 61 49 61 12 12 -0.19 0 25 0 0 0
m2203-P-3050 0 0 0 73.5 60.5 73.5 13 13 -0.22 0 10 0 0 0
m2203-P-3100 0 0 0 88 73.5 88 14.5 14.5 -0.25 0 5 0 0 0
m2203-P-3150 0 0 0 103.5 88.5 103.5 15 15 -0.28 0 5 0 0 0
m2203-P-3200 0 0 0 121.5 105.5 121.5 16 16 -0.31 0 0 0 0 0
m2203-P-3250 0 0 0 141 124.5 141 16.5 16.5 -0.35 0 0 0 0 0
m2203-P-3300 0 0 0 162 145.5 162 16.5 16.5 -0.38 0 0 0 0 0
m2203-P-3350 0 0 0 185.5 168.5 185.5 17 17 -0.42 0 0 0 0 0
m2203-P-3400 0 0 0 210.5 193.5 210.5 17 17 -0.46 0 0 0 0 0
m2203-P-3450 0 0 0 237.5 220.5 237.5 17 17 -0.49 0 0 0 0 0
m2203-P-3500 0 0 0 266 249.5 266 16.5 16.5 -0.53 0 0 0 0 0
m2203-P-3550 0 0 0 296 280.5 296 15.5 15.5 -0.56 0 0 0 0 0
m2203-P-3600 0 0 0 328 313.5 328 14.5 14.5 -0.59 0 0 0 0 0
m2203-P-3650 0 0 0 361.5 348 361.5 13.5 13.5 -0.63 0 0 0 0 0
m2203-P-3700 0 0 0 396.5 384 396.5 12.5 12.5 -0.66 0 0 0 0 0
m2203-P-3750 0 0 0 433 421.5 433 11.5 11.5 -0.69 0 0 0 0 0
m2203-P-3800 0 0 0 471 460 471 11 11 -0.72 0 0 0 0 0
                    165,864 394,692 10,361 16,422.13 2
                    165,864 394,692 10,361 16,422.13 2
隱含波動率參考值                            
合約系列 隱含波動率(%)                          
c2107 15.24                          
c2109 13.72                          
c2111 14.3                          
c2201 14.17                          
c2203 13.82                          
i2106 37.76                          
i2107 39.61                          
i2108 37.19                          
i2109 39.02                          
i2110 36.09                          
i2111 36.09                          
i2112 34.2                          
i2201 34.2                          
i2202 34.04                          
i2203 14.5                          
i2204 14.5                          
l2106 21.18                          
l2107 20.44                          
l2108 23.92                          
l2109 21.27                          
l2110 22.05                          
l2111 19.83                          
l2112 22.08                          
l2201 21.62                          
l2202 21.16                          
l2203 19.24                          
m2107 19.6                          
m2108 23.01                          
m2109 19.76                          
m2111 20.29                          
m2112 18.48                          
m2201 17.28                          
m2203 18.04                          
pg2106 27.83                          
pg2107 27.24                          
pg2108 27.24                          
pg2109 27.24                          
pg2110 29.07                          
pg2111 29.07                          
pg2112 29.07                          
pg2201 29.07                          
pg2202 26.33                          
pg2203 26.33                          
pp2106 28.01                          
pp2107 30.11                          
pp2108 20.18                          
pp2109 20.42                          
pp2110 19.5                          
pp2111 19.5                          
pp2112 19.5                          
pp2201 18.29                          
pp2202 18.29                          
pp2203 18.29                          
pp2204 18.29                          
v2106 32.17                          
v2107 51.29                          
v2108 21.88                          
v2109 21.99                          
v2110 20.94                          
v2111 22.11                          
v2112 22.11                          
v2201 21.13                          
v2202 20.24                          
v2203 22.73                          

 

（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