4月26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 1,144 1,135 1,144 9 9 1 0 5 0 0 0
m2107-C-2450 0 0 0 1,094 1,085 1,094 9 9 1 0 5 0 0 0
m2107-C-2500 0 0 0 1,044 1,035 1,044 9 9 1 0 5 0 0 0
m2107-C-2550 0 0 0 994 985 994 9 9 1 0 15 0 0 0
m2107-C-2600 0 0 0 944 935 944 9 9 1 0 5 0 0 0
m2107-C-2650 0 0 0 894 885 894 9 9 1 0 5 0 0 0
m2107-C-2700 0 0 0 844 835 844 9 9 1 0 5 0 0 0
m2107-C-2750 0 0 0 794 785 794 9 9 1 0 15 0 0 0
m2107-C-2800 0 0 0 744 735 744 9 9 1 0 7 0 0 0
m2107-C-2850 0 0 0 694 685 694 9 9 1 0 11 0 0 0
m2107-C-2900 0 0 0 644 635 644 9 9 1 0 40 0 0 0
m2107-C-2950 0 0 0 594 585 594 9 9 1 0 39 0 0 0
m2107-C-3000 0 0 0 544 535 544 9 9 1 0 56 0 0 0
m2107-C-3050 0 0 0 494 486 494 8 8 1 0 99 0 0 0
m2107-C-3100 481.5 481.5 481.5 481.5 437 444.5 44.5 7.5 0.99 3 121 -3 1.44 0
m2107-C-3150 424.5 424.5 424.5 424.5 389.5 396 35 6.5 0.97 2 129 -2 0.85 0
m2107-C-3200 380.5 384 344.5 344.5 342.5 348.5 2 6 0.95 8 154 -8 2.98 0
m2107-C-3250 328.5 328.5 328.5 328.5 298 302.5 30.5 4.5 0.92 3 150 0 0.99 0
m2107-C-3300 243 284.5 240.5 272 255.5 258 16.5 2.5 0.87 45 135 -4 11.68 0
m2107-C-3350 201.5 243 182 221 215.5 216.5 5.5 1 0.82 91 153 0 19.72 0
m2107-C-3400 160 201.5 144.5 174 179 178.5 -5 -0.5 0.75 96 174 0 15.85 0
m2107-C-3450 130 160.5 122.5 147 146 144 1 -2 0.67 80 276 -7 10.69 0
m2107-C-3500 94.5 133 90 108.5 117 113.5 -8.5 -3.5 0.59 37 556 7 4.12 0
m2107-C-3550 77.5 287.5 73 86 92 87.5 -6 -4.5 0.5 126 449 -32 11.57 0
m2107-C-3600 61 85.5 58 67.5 71 66 -3.5 -5 0.42 361 534 -20 25.28 0
m2107-C-3650 49.5 66.5 44.5 51.5 53.5 48.5 -2 -5 0.33 681 476 70 35.01 0
m2107-C-3700 37.5 53.5 34.5 40.5 39.5 34.5 1 -5 0.26 874 925 20 36.49 0
m2107-C-3750 27.5 42 26.5 30.5 28.5 24 2 -4.5 0.2 579 560 82 18.33 0
m2107-C-3800 21 32.5 20.5 23.5 20 16.5 3.5 -3.5 0.15 639 279 -7 16.02 0
m2107-C-3850 16 25.5 16 25.5 14 11 11.5 -3 0.1 2 136 0 0.04 0
m2107-C-3900 0 0 0 7 9.5 7 -2.5 -2.5 0.07 0 295 0 0 0
m2107-C-3950 14.5 14.5 9.5 9.5 6 4.5 3.5 -1.5 0.05 2 143 -2 0.02 0
m2107-C-4000 0 0 0 2.5 4 2.5 -1.5 -1.5 0.03 0 196 0 0 0
m2107-C-4050 0 0 0 1.5 2.5 1.5 -1 -1 0.02 0 231 0 0 0
m2107-C-4100 2 15 2 4.5 1.5 0.5 3 -1 0.01 76 483 8 0.41 0
m2107-P-2400 0 0 0 0.5 0.5 0.5 0 0 0 0 125 0 0 0
m2107-P-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 133 0 0 0
m2107-P-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 150 0 0 0
m2107-P-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 113 0 0 0
m2107-P-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 73 0 0 0
m2107-P-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 175 0 0 0
m2107-P-2700 0 0 0 0.5 0.5 0.5 0 0 0 0 131 0 0 0
m2107-P-2750 0 0 0 0.5 0.5 0.5 0 0 0 0 93 0 0 0
m2107-P-2800 0 0 0 0.5 0.5 0.5 0 0 0 0 71 0 0 0
m2107-P-2850 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 92 0 0 0
m2107-P-2900 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 98 0 0 0
m2107-P-2950 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 153 0 0 0
m2107-P-3000 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 181 0 0 0
m2107-P-3050 0 0 0 0.5 1.5 0.5 -1 -1 -0.01 0 152 0 0 0
m2107-P-3100 2 2 2 2 2.5 1 -0.5 -1.5 -0.01 14 318 13 0.03 0
m2107-P-3150 3 3 2 3 5 2.5 -2 -2.5 -0.03 109 628 -33 0.29 0
m2107-P-3200 5.5 5.5 3 4 8 5 -4 -3 -0.05 158 780 24 0.63 0
m2107-P-3250 9 9.5 5 7 13.5 8.5 -6.5 -5 -0.08 133 234 -15 0.9 0
m2107-P-3300 16 17 9 11 20.5 14.5 -9.5 -6 -0.13 1,054 731 -42 13.19 0
m2107-P-3350 24 25 13 16 31 23 -15 -8 -0.18 551 501 86 10.95 0
m2107-P-3400 35 38 22 29.5 44 34.5 -14.5 -9.5 -0.25 528 426 68 15.67 0
m2107-P-3450 53 56.5 34 42 61 50 -19 -11 -0.33 530 330 61 21.54 0
m2107-P-3500 76.5 83 50 64.5 82 69.5 -17.5 -12.5 -0.41 748 366 90 43.72 0
m2107-P-3550 105 114 74 87.5 107 93.5 -19.5 -13.5 -0.5 85 180 6 7.43 0
m2107-P-3600 131.5 148.5 105 123.5 135.5 122 -12 -13.5 -0.58 46 135 -1 5.55 0
m2107-P-3650 138 155 138 154.5 168.5 154.5 -14 -14 -0.66 23 64 1 3.38 0
m2107-P-3700 214.5 227.5 172 192 204.5 190.5 -12.5 -14 -0.74 58 76 13 11.52 0
m2107-P-3750 216.5 242 216.5 242 243.5 230 -1.5 -13.5 -0.8 51 78 10 11.95 0
m2107-P-3800 297.5 300 257 275.5 285 272 -9.5 -13 -0.86 25 67 -5 7.32 0
m2107-P-3850 0 0 0 316.5 328.5 316.5 -12 -12 -0.9 0 0 0 0 0
m2107-P-3900 0 0 0 362.5 374 362.5 -11.5 -11.5 -0.93 0 0 0 0 0
m2107-P-3950 0 0 0 410 421 410 -11 -11 -0.96 0 0 0 0 0
m2107-P-4000 0 0 0 458.5 469 458.5 -10.5 -10.5 -0.97 0 1 0 0 0
m2107-P-4050 0 0 0 507.5 517.5 507.5 -10 -10 -0.99 0 0 0 0 0
m2107-P-4100 0 0 0 557 566.5 557 -9.5 -9.5 -1 0 0 0 0 0
m2108-C-2450 0 0 0 1,196 1,188 1,196 8 8 1 0 0 0 0 0
m2108-C-2500 0 0 0 1,146 1,138 1,146 8 8 1 0 0 0 0 0
m2108-C-2550 0 0 0 1,096 1,088 1,096 8 8 1 0 0 0 0 0
m2108-C-2600 0 0 0 1,046 1,038 1,046 8 8 1 0 0 0 0 0
m2108-C-2650 0 0 0 996 988 996 8 8 1 0 0 0 0 0
m2108-C-2700 0 0 0 946 938 946 8 8 1 0 0 0 0 0
m2108-C-2750 0 0 0 896 888 896 8 8 1 0 0 0 0 0
m2108-C-2800 0 0 0 846 838 846 8 8 1 0 5 0 0 0
m2108-C-2850 0 0 0 796 788 796 8 8 1 0 15 0 0 0
m2108-C-2900 0 0 0 746 738 746 8 8 1 0 5 0 0 0
m2108-C-2950 0 0 0 696 688.5 696 7.5 7.5 1 0 35 0 0 0
m2108-C-3000 0 0 0 646 639 646 7 7 1 0 30 0 0 0
m2108-C-3050 0 0 0 596.5 590.5 596.5 6 6 0.99 0 30 0 0 0
m2108-C-3100 0 0 0 547 542.5 547 4.5 4.5 0.98 0 30 0 0 0
m2108-C-3150 0 0 0 499 495.5 499 3.5 3.5 0.97 0 20 0 0 0
m2108-C-3200 0 0 0 451 449.5 451 1.5 1.5 0.95 0 36 0 0 0
m2108-C-3250 0 0 0 405 405 405 0 0 0.93 0 51 0 0 0
m2108-C-3300 0 0 0 360 362.5 360 -2.5 -2.5 0.9 0 32 0 0 0
m2108-C-3350 0 0 0 317 321.5 317 -4.5 -4.5 0.86 0 40 0 0 0
m2108-C-3400 0 0 0 276 283 276 -7 -7 0.82 0 30 0 0 0
m2108-C-3450 0 0 0 237.5 247 237.5 -9.5 -9.5 0.76 0 40 0 0 0
m2108-C-3500 0 0 0 202.5 213.5 202.5 -11 -11 0.71 0 45 0 0 0
m2108-C-3550 0 0 0 170 183 170 -13 -13 0.64 0 75 0 0 0
m2108-C-3600 139.5 139.5 139.5 139.5 155.5 141 -16 -14.5 0.58 5 80 -5 0.7 0
m2108-C-3650 0 0 0 115.5 131 115.5 -15.5 -15.5 0.51 0 45 0 0 0
m2108-C-3700 0 0 0 93.5 109 93.5 -15.5 -15.5 0.44 0 110 0 0 0
m2108-C-3750 0 0 0 74.5 90 74.5 -15.5 -15.5 0.38 0 105 0 0 0
m2108-C-3800 0 0 0 58.5 73.5 58.5 -15 -15 0.32 0 115 0 0 0
m2108-C-3850 0 0 0 45.5 59 45.5 -13.5 -13.5 0.26 0 80 0 0 0
m2108-C-3900 0 0 0 34.5 47.5 34.5 -13 -13 0.21 0 70 0 0 0
m2108-C-3950 0 0 0 26 37.5 26 -11.5 -11.5 0.17 0 55 0 0 0
m2108-C-4000 0 0 0 19.5 29.5 19.5 -10 -10 0.14 0 30 0 0 0
m2108-C-4050 0 0 0 14 23 14 -9 -9 0.1 0 35 0 0 0
m2108-C-4100 0 0 0 10 17.5 10 -7.5 -7.5 0.08 0 25 0 0 0
m2108-C-4150 19.5 20 19.5 20 13.5 7 6.5 -6.5 0.06 6 104 0 0.12 0
m2108-P-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 319 0 0 0
m2108-P-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 295 0 0 0
m2108-P-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 240 0 0 0
m2108-P-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 205 0 0 0
m2108-P-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 190 0 0 0
m2108-P-2700 0 0 0 0.5 0.5 0.5 0 0 0 0 145 0 0 0
m2108-P-2750 0 0 0 0.5 0.5 0.5 0 0 0 0 95 0 0 0
m2108-P-2800 0 0 0 0.5 0.5 0.5 0 0 0 0 75 0 0 0
m2108-P-2850 0 0 0 0.5 0.5 0.5 0 0 0 0 31 0 0 0
m2108-P-2900 0 0 0 0.5 0.5 0.5 0 0 0 0 60 0 0 0
m2108-P-2950 0 0 0 0.5 1 0.5 -0.5 -0.5 -0.01 0 35 0 0 0
m2108-P-3000 0 0 0 0.5 2 0.5 -1.5 -1.5 -0.01 0 45 0 0 0
m2108-P-3050 0 0 0 1 3.5 1 -2.5 -2.5 -0.01 0 60 0 0 0
m2108-P-3100 0 0 0 2 5.5 2 -3.5 -3.5 -0.02 0 50 0 0 0
m2108-P-3150 0 0 0 3.5 8.5 3.5 -5 -5 -0.03 0 65 0 0 0
m2108-P-3200 8 8 8 8 12.5 6 -4.5 -6.5 -0.05 5 70 5 0.04 0
m2108-P-3250 11 11 11 11 18 9.5 -7 -8.5 -0.07 10 95 10 0.11 0
m2108-P-3300 15 15 15 15 25.5 14.5 -10.5 -11 -0.1 15 108 15 0.23 0
m2108-P-3350 21 21 20 20 34.5 21.5 -14.5 -13 -0.14 15 95 15 0.31 0
m2108-P-3400 29 29 28 28 46 30.5 -18 -15.5 -0.18 20 70 20 0.57 0
m2108-P-3450 39.5 39.5 39.5 39.5 59.5 42 -20 -17.5 -0.23 5 25 5 0.2 0
m2108-P-3500 52.5 52.5 52.5 52.5 76 56.5 -23.5 -19.5 -0.29 10 35 0 0.53 0
m2108-P-3550 70.5 70.5 70.5 70.5 95.5 74.5 -25 -21 -0.36 5 30 5 0.35 0
m2108-P-3600 92 92 92 92 117.5 95.5 -25.5 -22 -0.42 5 10 0 0.46 0
m2108-P-3650 117 117 117 117 143 119.5 -26 -23.5 -0.49 5 10 0 0.59 0
m2108-P-3700 0 0 0 147.5 171 147.5 -23.5 -23.5 -0.55 0 5 0 0 0
m2108-P-3750 0 0 0 178.5 201.5 178.5 -23 -23 -0.62 0 0 0 0 0
m2108-P-3800 0 0 0 212 235 212 -23 -23 -0.68 0 5 0 0 0
m2108-P-3850 0 0 0 249 271 249 -22 -22 -0.73 0 5 0 0 0
m2108-P-3900 0 0 0 288 309 288 -21 -21 -0.78 0 5 0 0 0
m2108-P-3950 0 0 0 329.5 349 329.5 -19.5 -19.5 -0.83 0 5 0 0 0
m2108-P-4000 0 0 0 372.5 390.5 372.5 -18 -18 -0.87 0 0 0 0 0
m2108-P-4050 0 0 0 417.5 434 417.5 -16.5 -16.5 -0.9 0 0 0 0 0
m2108-P-4100 0 0 0 463.5 478.5 463.5 -15 -15 -0.92 0 0 0 0 0
m2108-P-4150 0 0 0 510.5 524.5 510.5 -14 -14 -0.94 0 0 0 0 0
m2109-C-2500 0 0 0 1,149 1,138 1,149 11 11 1 0 13 0 0 0
m2109-C-2550 0 0 0 1,099 1,088 1,099 11 11 1 0 30 0 0 0
m2109-C-2600 0 0 0 1,049 1,038 1,049 11 11 1 0 22 0 0 0
m2109-C-2650 0 0 0 999 988 999 11 11 1 0 20 0 0 0
m2109-C-2700 0 0 0 949 938 949 11 11 1 0 52 0 0 0
m2109-C-2750 929.5 931 929.5 931 888 899 43 11 1 53 1,173 -18 49.3 0
m2109-C-2800 0 0 0 849 838 849 11 11 1 0 25 0 0 0
m2109-C-2850 0 0 0 799 788 799 11 11 1 0 18 0 0 0
m2109-C-2900 0 0 0 749.5 738.5 749.5 11 11 0.99 0 24 0 0 0
m2109-C-2950 0 0 0 700.5 690 700.5 10.5 10.5 0.98 0 43 0 0 0
m2109-C-3000 648 648 648 648 641.5 652 6.5 10.5 0.97 10 106 10 6.48 0
m2109-C-3050 0 0 0 604 594 604 10 10 0.96 0 150 0 0 0
m2109-C-3100 594 594 548 548 547.5 557 0.5 9.5 0.94 20 263 10 11.42 0
m2109-C-3150 489 541.5 483.5 536.5 502 511 34.5 9 0.92 62 281 -4 31.25 0
m2109-C-3200 446 497.5 442.5 464 458 466.5 6 8.5 0.9 109 224 -44 50.52 0
m2109-C-3250 374.5 449.5 374.5 444 415.5 423.5 28.5 8 0.87 31 1,868 -10 13.19 0
m2109-C-3300 351 403.5 351 363.5 374.5 382 -11 7.5 0.84 38 3,340 -31 14.72 0
m2109-C-3350 316.5 364 301 322.5 335.5 342 -13 6.5 0.8 109 3,797 -51 36.23 0
m2109-C-3400 277 322.5 263.5 293 299 305 -6 6 0.76 1,532 9,507 -880 469.77 0
m2109-C-3450 245.5 289.5 233.5 255.5 264.5 269.5 -9 5 0.72 1,574 12,778 -484 415.55 0
m2109-C-3500 214 254.5 198 225 232.5 237 -7.5 4.5 0.67 3,615 25,143 269 836.19 0
m2109-C-3550 185.5 223.5 172 192.5 203 206.5 -10.5 3.5 0.62 1,271 8,247 -134 256.13 0
m2109-C-3600 159.5 198 151.5 170 176 179 -6 3 0.57 3,076 10,239 -251 528.79 0
m2109-C-3650 142.5 174.5 132.5 149 151.5 154 -2.5 2.5 0.52 1,681 8,828 80 259.31 0
m2109-C-3700 127.5 164.5 117 131.5 129.5 131.5 2 2 0.47 6,288 23,586 -1,779 873.47 0
m2109-C-3750 110.5 135 101.5 115.5 110 111.5 5.5 1.5 0.42 2,879 5,422 139 340.89 0
m2109-C-3800 99 120 90 99.5 92.5 93.5 7 1 0.37 6,821 15,760 414 700.05 0
m2109-C-3850 85 104 77 88.5 77.5 78 11 0.5 0.32 3,553 3,588 11 313.31 0
m2109-C-3900 80 91 67 77.5 64.5 64.5 13 0 0.28 5,893 11,531 1,249 473.18 0
m2109-C-3950 66 80.5 59 68 53 53 15 0 0.24 1,772 3,901 398 131.16 0
m2109-C-4000 63.5 72.5 52.5 60.5 43.5 43.5 17 0 0.21 2,023 7,893 -89 123.63 0
m2109-C-4050 51 63 45.5 52 35.5 35 16.5 -0.5 0.18 1,046 5,805 -195 57.18 0
m2109-C-4100 46.5 57.5 40.5 47.5 28.5 28.5 19 0 0.15 1,542 2,264 -84 74.61 0
m2109-C-4150 47 53.5 37.5 44.5 23 22.5 21.5 -0.5 0.12 8,117 15,631 -1,754 350.14 0
m2109-P-2500 2 2.5 2 2.5 0.5 0.5 2 0 0 311 1,143 112 0.7 0
m2109-P-2550 2 2.5 1.5 2.5 0.5 0.5 2 0 0 112 834 -51 0.21 0
m2109-P-2600 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 6 292 -6 0.02 0
m2109-P-2650 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 20 185 -20 0.05 0
m2109-P-2700 3 3 2.5 2.5 0.5 0.5 2 0 0 21 458 -6 0.06 0
m2109-P-2750 3 3 3 3 0.5 0.5 2.5 0 0 6 517 0 0.02 0
m2109-P-2800 4.5 5.5 3.5 4.5 0.5 0.5 4 0 0 128 1,406 44 0.52 0
m2109-P-2850 4.5 5 3.5 4.5 1.5 1 3 -0.5 -0.01 232 673 -53 0.95 0
m2109-P-2900 5 5.5 4 5 2 1.5 3 -0.5 -0.01 674 492 -339 3.43 0
m2109-P-2950 6 7 5.5 6 3.5 3 2.5 -0.5 -0.02 199 810 -22 1.17 0
m2109-P-3000 7.5 9 6.5 8.5 5 4.5 3.5 -0.5 -0.03 1,734 7,408 730 13.41 0
m2109-P-3050 8.5 9 7.5 8 8 6.5 0 -1.5 -0.04 575 3,104 143 4.58 0
m2109-P-3100 10 12 8.5 9.5 11 9.5 -1.5 -1.5 -0.06 796 4,879 -16 7.75 0
m2109-P-3150 12.5 14.5 10 11.5 15.5 13.5 -4 -2 -0.07 1,046 6,190 -67 12.52 0
m2109-P-3200 16 26.5 13.5 15 21.5 19 -6.5 -2.5 -0.1 2,962 12,819 145 47.12 0
m2109-P-3250 20.5 23.5 16.5 19 28.5 25.5 -9.5 -3 -0.13 1,238 5,249 111 23.38 0
m2109-P-3300 27 32.5 22.5 25.5 37.5 34 -12 -3.5 -0.16 3,668 12,316 1,179 98.54 0
m2109-P-3350 35 39.5 27 32 48.5 44 -16.5 -4.5 -0.19 2,683 15,303 -232 86.22 0
m2109-P-3400 42.5 51.5 35.5 42.5 62 56.5 -19.5 -5.5 -0.24 6,906 22,044 -74 283.14 0
m2109-P-3450 60.5 66.5 47 55 77 71.5 -22 -5.5 -0.28 4,556 17,719 -112 249.92 0
m2109-P-3500 78 86 61 71.5 95 88.5 -23.5 -6.5 -0.33 7,913 48,102 -157 562.13 0
m2109-P-3550 99.5 108 79 91.5 115 108 -23.5 -7 -0.38 2,291 9,498 -38 210.35 0
m2109-P-3600 123.5 135 100 117 138 130 -21 -8 -0.43 6,207 11,658 2 722.93 0
m2109-P-3650 154.5 164 125 143.5 163.5 155 -20 -8.5 -0.48 4,079 3,965 1,360 576.75 0
m2109-P-3700 186 194.5 153.5 176.5 191 182 -14.5 -9 -0.53 3,090 7,833 -174 518.13 0
m2109-P-3750 223.5 229 185 210 221.5 212 -11.5 -9.5 -0.58 237 1,285 24 48.69 0
m2109-P-3800 258 266.5 220 246.5 254 244 -7.5 -10 -0.63 171 1,237 49 41.08 0
m2109-P-3850 301.5 306 258.5 286.5 289 278.5 -2.5 -10.5 -0.67 225 574 12 62.52 0
m2109-P-3900 336 349 298 323.5 325.5 315 -2 -10.5 -0.71 255 1,084 34 81.43 0
m2109-P-3950 371.5 371.5 334.5 343 364 353.5 -21 -10.5 -0.75 48 410 16 16.39 0
m2109-P-4000 375 383 375 383 404.5 393.5 -21.5 -11 -0.79 26 750 8 9.91 0
m2109-P-4050 464 464 417.5 424.5 446 435 -21.5 -11 -0.82 9 217 0 3.84 0
m2109-P-4100 460.5 469 460.5 465.5 489 478 -23.5 -11 -0.85 6 179 0 2.79 0
m2109-P-4150 551.5 551.5 509 521 533.5 522.5 -12.5 -11 -0.87 39 181 10 20.27 0
m2111-C-2750 0 0 0 901 899 901 2 2 1 0 0 0 0 0
m2111-C-2800 0 0 0 852 849 852 3 3 0.99 0 0 0 0 0
m2111-C-2850 0 0 0 803.5 799.5 803.5 4 4 0.97 0 0 0 0 0
m2111-C-2900 0 0 0 755.5 751 755.5 4.5 4.5 0.96 0 0 0 0 0
m2111-C-2950 0 0 0 708 703 708 5 5 0.95 0 0 0 0 0
m2111-C-3000 0 0 0 661.5 655.5 661.5 6 6 0.94 0 5 0 0 0
m2111-C-3050 0 0 0 616 609 616 7 7 0.92 0 0 0 0 0
m2111-C-3100 0 0 0 572 564 572 8 8 0.9 0 5 0 0 0
m2111-C-3150 0 0 0 529 519.5 529 9.5 9.5 0.88 0 0 0 0 0
m2111-C-3200 0 0 0 487 477 487 10 10 0.85 0 6 0 0 0
m2111-C-3250 0 0 0 447 435.5 447 11.5 11.5 0.82 0 0 0 0 0
m2111-C-3300 0 0 0 408.5 396 408.5 12.5 12.5 0.79 0 0 0 0 0
m2111-C-3350 0 0 0 372 358.5 372 13.5 13.5 0.76 0 5 0 0 0
m2111-C-3400 0 0 0 337 323 337 14 14 0.72 0 0 0 0 0
m2111-C-3450 0 0 0 304.5 289.5 304.5 15 15 0.68 0 1 0 0 0
m2111-C-3500 0 0 0 273.5 258 273.5 15.5 15.5 0.65 0 22 0 0 0
m2111-C-3550 0 0 0 245 229 245 16 16 0.61 0 40 0 0 0
m2111-C-3600 0 0 0 218 202 218 16 16 0.57 0 15 0 0 0
m2111-C-3650 0 0 0 193.5 177 193.5 16.5 16.5 0.52 0 50 0 0 0
m2111-C-3700 0 0 0 171 154.5 171 16.5 16.5 0.48 0 40 0 0 0
m2111-C-3750 0 0 0 150.5 134.5 150.5 16 16 0.44 0 42 0 0 0
m2111-C-3800 120 123 120 123 116 131.5 7 15.5 0.41 10 77 0 1.22 0
m2111-C-3850 107 112.5 107 112.5 99.5 115 13 15.5 0.37 15 56 0 1.65 0
m2111-C-3900 97.5 99 97.5 99 85 99.5 14 14.5 0.33 10 80 0 0.98 0
m2111-C-3950 88 89 88 89 72.5 86 16.5 13.5 0.3 10 75 10 0.89 0
m2111-C-4000 79 81 79 81 61.5 74 19.5 12.5 0.27 10 115 0 0.8 0
m2111-C-4050 72 75 72 75 51.5 63.5 23.5 12 0.24 10 130 -5 0.74 0
m2111-P-2750 0 0 0 2.5 1 2.5 1.5 1.5 -0.01 0 100 0 0 0
m2111-P-2800 0 0 0 3.5 2 3.5 1.5 1.5 -0.02 0 36 0 0 0
m2111-P-2850 0 0 0 5 3 5 2 2 -0.03 0 61 0 0 0
m2111-P-2900 0 0 0 7 4.5 7 2.5 2.5 -0.03 0 35 0 0 0
m2111-P-2950 0 0 0 10 6.5 10 3.5 3.5 -0.05 0 55 0 0 0
m2111-P-3000 0 0 0 13.5 9.5 13.5 4 4 -0.06 0 30 0 0 0
m2111-P-3050 0 0 0 18 13 18 5 5 -0.08 0 45 0 0 0
m2111-P-3100 0 0 0 23.5 17.5 23.5 6 6 -0.1 0 50 0 0 0
m2111-P-3150 0 0 0 30.5 23 30.5 7.5 7.5 -0.12 0 40 0 0 0
m2111-P-3200 0 0 0 38.5 30.5 38.5 8 8 -0.14 0 61 0 0 0
m2111-P-3250 0 0 0 48 39 48 9 9 -0.17 0 50 0 0 0
m2111-P-3300 0 0 0 59.5 49 59.5 10.5 10.5 -0.2 0 30 0 0 0
m2111-P-3350 0 0 0 72.5 61 72.5 11.5 11.5 -0.24 0 35 0 0 0
m2111-P-3400 0 0 0 87.5 75.5 87.5 12 12 -0.27 0 15 0 0 0
m2111-P-3450 0 0 0 104.5 91.5 104.5 13 13 -0.31 0 20 0 0 0
m2111-P-3500 0 0 0 123.5 110 123.5 13.5 13.5 -0.35 0 10 0 0 0
m2111-P-3550 0 0 0 144.5 130.5 144.5 14 14 -0.39 0 10 0 0 0
m2111-P-3600 0 0 0 167.5 153 167.5 14.5 14.5 -0.43 0 5 0 0 0
m2111-P-3650 0 0 0 192.5 178 192.5 14.5 14.5 -0.47 0 0 0 0 0
m2111-P-3700 0 0 0 219.5 205.5 219.5 14 14 -0.51 0 0 0 0 0
m2111-P-3750 0 0 0 249 234.5 249 14.5 14.5 -0.55 0 0 0 0 0
m2111-P-3800 0 0 0 280 266 280 14 14 -0.59 0 0 0 0 0
m2111-P-3850 0 0 0 313 299.5 313 13.5 13.5 -0.63 0 0 0 0 0
m2111-P-3900 0 0 0 347.5 335 347.5 12.5 12.5 -0.66 0 0 0 0 0
m2111-P-3950 0 0 0 383.5 372 383.5 11.5 11.5 -0.7 0 0 0 0 0
m2111-P-4000 0 0 0 421.5 410.5 421.5 11 11 -0.73 0 0 0 0 0
m2111-P-4050 0 0 0 460.5 450.5 460.5 10 10 -0.76 0 0 0 0 0
m2112-C-2800 0 0 0 835 821.5 835 13.5 13.5 0.98 0 0 0 0 0
m2112-C-2850 0 0 0 787 774 787 13 13 0.97 0 0 0 0 0
m2112-C-2900 0 0 0 739 726.5 739 12.5 12.5 0.96 0 0 0 0 0
m2112-C-2950 0 0 0 692 680.5 692 11.5 11.5 0.95 0 0 0 0 0
m2112-C-3000 0 0 0 646 635 646 11 11 0.93 0 0 0 0 0
m2112-C-3050 0 0 0 601 591 601 10 10 0.91 0 0 0 0 0
m2112-C-3100 0 0 0 557 548 557 9 9 0.89 0 0 0 0 0
m2112-C-3150 0 0 0 514.5 506.5 514.5 8 8 0.87 0 0 0 0 0
m2112-C-3200 0 0 0 473.5 466.5 473.5 7 7 0.84 0 0 0 0 0
m2112-C-3250 0 0 0 434 428 434 6 6 0.81 0 0 0 0 0
m2112-C-3300 0 0 0 396 391.5 396 4.5 4.5 0.78 0 0 0 0 0
m2112-C-3350 0 0 0 360 356.5 360 3.5 3.5 0.75 0 0 0 0 0
m2112-C-3400 0 0 0 326 323.5 326 2.5 2.5 0.71 0 0 0 0 0
m2112-C-3450 0 0 0 294 292.5 294 1.5 1.5 0.67 0 5 0 0 0
m2112-C-3500 0 0 0 264 263.5 264 0.5 0.5 0.63 0 10 0 0 0
m2112-C-3550 0 0 0 236 236 236 0 0 0.59 0 15 0 0 0
m2112-C-3600 0 0 0 210 211 210 -1 -1 0.55 0 25 0 0 0
m2112-C-3650 0 0 0 186.5 188 186.5 -1.5 -1.5 0.51 0 15 0 0 0
m2112-C-3700 0 0 0 164.5 166.5 164.5 -2 -2 0.47 0 25 0 0 0
m2112-C-3750 0 0 0 144.5 147 144.5 -2.5 -2.5 0.43 0 30 0 0 0
m2112-C-3800 121.5 121.5 121.5 121.5 129.5 126.5 -8 -3 0.39 5 50 0 0.61 0
m2112-C-3850 106.5 106.5 106.5 106.5 113.5 110 -7 -3.5 0.36 5 80 5 0.53 0
m2112-C-3900 95.5 95.5 95.5 95.5 99 95.5 -3.5 -3.5 0.32 5 60 5 0.48 0
m2112-C-3950 85.5 85.5 85.5 85.5 86 82.5 -0.5 -3.5 0.29 5 110 5 0.43 0
m2112-C-4000 77 77 77 77 74.5 71 2.5 -3.5 0.26 5 80 5 0.39 0
m2112-P-2800 0 0 0 4 6 4 -2 -2 -0.02 0 40 0 0 0
m2112-P-2850 0 0 0 6 8 6 -2 -2 -0.03 0 35 0 0 0
m2112-P-2900 0 0 0 8 11 8 -3 -3 -0.04 0 35 0 0 0
m2112-P-2950 0 0 0 11.5 15 11.5 -3.5 -3.5 -0.05 0 15 0 0 0
m2112-P-3000 0 0 0 15 19.5 15 -4.5 -4.5 -0.07 0 20 0 0 0
m2112-P-3050 0 0 0 20 25 20 -5 -5 -0.08 0 35 0 0 0
m2112-P-3100 0 0 0 26 32 26 -6 -6 -0.1 0 30 0 0 0
m2112-P-3150 0 0 0 33.5 40.5 33.5 -7 -7 -0.13 0 55 0 0 0
m2112-P-3200 0 0 0 42 50 42 -8 -8 -0.15 0 20 0 0 0
m2112-P-3250 0 0 0 52 61.5 52 -9.5 -9.5 -0.18 0 30 0 0 0
m2112-P-3300 0 0 0 64 74.5 64 -10.5 -10.5 -0.21 0 15 0 0 0
m2112-P-3350 0 0 0 78 89 78 -11 -11 -0.25 0 10 0 0 0
m2112-P-3400 0 0 0 93.5 106 93.5 -12.5 -12.5 -0.29 0 10 0 0 0
m2112-P-3450 0 0 0 111 124.5 111 -13.5 -13.5 -0.32 0 0 0 0 0
m2112-P-3500 0 0 0 131 145 131 -14 -14 -0.36 0 5 0 0 0
m2112-P-3550 0 0 0 152.5 167.5 152.5 -15 -15 -0.4 0 5 0 0 0
m2112-P-3600 0 0 0 176.5 192 176.5 -15.5 -15.5 -0.44 0 5 0 0 0
m2112-P-3650 0 0 0 202 218.5 202 -16.5 -16.5 -0.48 0 0 0 0 0
m2112-P-3700 0 0 0 230 247 230 -17 -17 -0.52 0 0 0 0 0
m2112-P-3750 0 0 0 260 277 260 -17 -17 -0.56 0 0 0 0 0
m2112-P-3800 0 0 0 291.5 309 291.5 -17.5 -17.5 -0.6 0 0 0 0 0
m2112-P-3850 0 0 0 325 343 325 -18 -18 -0.64 0 0 0 0 0
m2112-P-3900 0 0 0 360 378.5 360 -18.5 -18.5 -0.67 0 0 0 0 0
m2112-P-3950 0 0 0 397 415 397 -18 -18 -0.71 0 0 0 0 0
m2112-P-4000 0 0 0 435 453.5 435 -18.5 -18.5 -0.74 0 0 0 0 0
m2201-C-2850 0 0 0 762.5 754 762.5 8.5 8.5 0.96 0 1 0 0 0
m2201-C-2900 0 0 0 715.5 708 715.5 7.5 7.5 0.95 0 51 0 0 0
m2201-C-2950 0 0 0 669.5 663.5 669.5 6 6 0.93 0 1 0 0 0
m2201-C-3000 0 0 0 624 619.5 624 4.5 4.5 0.92 0 1 0 0 0
m2201-C-3050 0 0 0 580 577 580 3 3 0.9 0 0 0 0 0
m2201-C-3100 0 0 0 537.5 535.5 537.5 2 2 0.87 0 0 0 0 0
m2201-C-3150 0 0 0 496 496 496 0 0 0.85 0 2 0 0 0
m2201-C-3200 0 0 0 456 457.5 456 -1.5 -1.5 0.82 0 17 0 0 0
m2201-C-3250 0 0 0 418 421 418 -3 -3 0.79 0 83 0 0 0
m2201-C-3300 0 0 0 381.5 386 381.5 -4.5 -4.5 0.76 0 125 0 0 0
m2201-C-3350 0 0 0 347 352.5 347 -5.5 -5.5 0.72 0 158 0 0 0
m2201-C-3400 0 0 0 314 321 314 -7 -7 0.69 0 340 0 0 0
m2201-C-3450 0 0 0 283.5 291.5 283.5 -8 -8 0.65 0 170 0 0 0
m2201-C-3500 236 265 225 236.5 264 255 -27.5 -9 0.61 79 489 -30 19.2 0
m2201-C-3550 213 223 213 223 238 228 -15 -10 0.57 3 81 0 0.65 0
m2201-C-3600 0 0 0 203.5 214 203.5 -10.5 -10.5 0.53 0 142 0 0 0
m2201-C-3650 0 0 0 180.5 191.5 180.5 -11 -11 0.49 0 151 0 0 0
m2201-C-3700 0 0 0 159.5 171 159.5 -11.5 -11.5 0.45 0 551 0 0 0
m2201-C-3750 0 0 0 140.5 152.5 140.5 -12 -12 0.42 0 131 0 0 0
m2201-C-3800 0 0 0 123.5 135.5 123.5 -12 -12 0.38 0 33 0 0 0
m2201-C-3850 120.5 120.5 119.5 119.5 119.5 108 0 -11.5 0.34 40 130 40 4.81 0
m2201-C-3900 0 0 0 94 105.5 94 -11.5 -11.5 0.31 0 210 0 0 0
m2201-C-3950 101.5 102 99.5 99.5 93 81.5 6.5 -11.5 0.28 50 354 48 5.06 0
m2201-C-4000 85 85 85 85 81.5 70.5 3.5 -11 0.25 1 1 1 0.09 0
m2201-P-2850 11 11 11 11 13 8 -2 -5 -0.04 1 130 1 0.01 0
m2201-P-2900 0 0 0 11 17 11 -6 -6 -0.05 0 137 0 0 0
m2201-P-2950 0 0 0 15 22 15 -7 -7 -0.06 0 66 0 0 0
m2201-P-3000 0 0 0 19.5 28 19.5 -8.5 -8.5 -0.08 0 71 0 0 0
m2201-P-3050 0 0 0 25.5 35.5 25.5 -10 -10 -0.1 0 80 0 0 0
m2201-P-3100 29 30.5 26.5 26.5 44 32.5 -17.5 -11.5 -0.12 20 308 -2 0.56 0
m2201-P-3150 31 31 31 31 54 41 -23 -13 -0.15 2 59 0 0.06 0
m2201-P-3200 40 40 36 39.5 65 51 -25.5 -14 -0.18 8 286 -6 0.31 0
m2201-P-3250 48.5 48.5 48.5 48.5 78 62.5 -29.5 -15.5 -0.21 5 174 0 0.24 0
m2201-P-3300 60 60 60 60 93 75.5 -33 -17.5 -0.24 5 256 0 0.3 0
m2201-P-3350 73.5 73.5 73.5 73.5 109.5 91 -36 -18.5 -0.27 5 292 0 0.37 0
m2201-P-3400 0 0 0 107.5 127.5 107.5 -20 -20 -0.31 0 926 0 0 0
m2201-P-3450 0 0 0 126.5 147.5 126.5 -21 -21 -0.35 0 36 0 0 0
m2201-P-3500 0 0 0 147.5 169.5 147.5 -22 -22 -0.38 0 1,392 0 0 0
m2201-P-3550 0 0 0 170.5 193.5 170.5 -23 -23 -0.42 0 45 0 0 0
m2201-P-3600 0 0 0 195.5 219 195.5 -23.5 -23.5 -0.46 0 72 0 0 0
m2201-P-3650 0 0 0 222.5 246.5 222.5 -24 -24 -0.5 0 70 0 0 0
m2201-P-3700 0 0 0 251 275.5 251 -24.5 -24.5 -0.54 0 57 0 0 0
m2201-P-3750 0 0 0 281.5 306.5 281.5 -25 -25 -0.58 0 60 0 0 0
m2201-P-3800 0 0 0 314 339 314 -25 -25 -0.61 0 5 0 0 0
m2201-P-3850 365 371.5 365 371.5 373 348 -1.5 -25 -0.65 3 5 -1 1.1 0
m2201-P-3900 0 0 0 384 408.5 384 -24.5 -24.5 -0.68 0 1 0 0 0
m2201-P-3950 0 0 0 421 445.5 421 -24.5 -24.5 -0.71 0 4 0 0 0
m2201-P-4000 0 0 0 460 483.5 460 -23.5 -23.5 -0.74 0 0 0 0 0
m2203-C-2800 0 0 0 672.5 671.5 672.5 1 1 0.92 0 0 0 0 0
m2203-C-2850 0 0 0 628.5 629 628.5 -0.5 -0.5 0.9 0 0 0 0 0
m2203-C-2900 0 0 0 585.5 587.5 585.5 -2 -2 0.88 0 0 0 0 0
m2203-C-2950 0 0 0 544 547 544 -3 -3 0.86 0 0 0 0 0
m2203-C-3000 0 0 0 504 508.5 504 -4.5 -4.5 0.83 0 0 0 0 0
m2203-C-3050 0 0 0 465 471 465 -6 -6 0.8 0 0 0 0 0
m2203-C-3100 0 0 0 428 435.5 428 -7.5 -7.5 0.77 0 0 0 0 0
m2203-C-3150 0 0 0 392.5 401.5 392.5 -9 -9 0.74 0 0 0 0 0
m2203-C-3200 0 0 0 359 369 359 -10 -10 0.71 0 0 0 0 0
m2203-C-3250 0 0 0 327.5 338 327.5 -10.5 -10.5 0.68 0 0 0 0 0
m2203-C-3300 0 0 0 297.5 309 297.5 -11.5 -11.5 0.64 0 0 0 0 0
m2203-C-3350 0 0 0 269.5 282 269.5 -12.5 -12.5 0.6 0 0 0 0 0
m2203-C-3400 0 0 0 243 256.5 243 -13.5 -13.5 0.57 0 0 0 0 0
m2203-C-3450 0 0 0 219 232.5 219 -13.5 -13.5 0.53 0 0 0 0 0
m2203-C-3500 0 0 0 196 210.5 196 -14.5 -14.5 0.5 0 0 0 0 0
m2203-C-3550 0 0 0 175.5 189.5 175.5 -14 -14 0.46 0 5 0 0 0
m2203-C-3600 0 0 0 156.5 171 156.5 -14.5 -14.5 0.43 0 10 0 0 0
m2203-C-3650 0 0 0 139 153.5 139 -14.5 -14.5 0.39 0 10 0 0 0
m2203-C-3700 0 0 0 123 137 123 -14 -14 0.36 0 20 0 0 0
m2203-C-3750 0 0 0 108.5 122.5 108.5 -14 -14 0.33 0 5 0 0 0
m2203-C-3800 0 0 0 95.5 109 95.5 -13.5 -13.5 0.3 0 5 0 0 0
m2203-C-3850 0 0 0 84 97 84 -13 -13 0.27 0 0 0 0 0
m2203-P-2800 0 0 0 20.5 28.5 20.5 -8 -8 -0.08 0 81 0 0 0
m2203-P-2850 0 0 0 26 35.5 26 -9.5 -9.5 -0.1 0 35 0 0 0
m2203-P-2900 0 0 0 33 44 33 -11 -11 -0.12 0 30 0 0 0
m2203-P-2950 0 0 0 41 53.5 41 -12.5 -12.5 -0.14 0 10 0 0 0
m2203-P-3000 0 0 0 50.5 64 50.5 -13.5 -13.5 -0.16 0 25 0 0 0
m2203-P-3050 0 0 0 61.5 76.5 61.5 -15 -15 -0.19 0 10 0 0 0
m2203-P-3100 0 0 0 74 90.5 74 -16.5 -16.5 -0.22 0 5 0 0 0
m2203-P-3150 0 0 0 88.5 106 88.5 -17.5 -17.5 -0.25 0 5 0 0 0
m2203-P-3200 0 0 0 104.5 123 104.5 -18.5 -18.5 -0.28 0 0 0 0 0
m2203-P-3250 0 0 0 122 142 122 -20 -20 -0.32 0 0 0 0 0
m2203-P-3300 0 0 0 142 162.5 142 -20.5 -20.5 -0.35 0 0 0 0 0
m2203-P-3350 0 0 0 163.5 185 163.5 -21.5 -21.5 -0.39 0 0 0 0 0
m2203-P-3400 0 0 0 186.5 209 186.5 -22.5 -22.5 -0.42 0 0 0 0 0
m2203-P-3450 0 0 0 212 234.5 212 -22.5 -22.5 -0.46 0 0 0 0 0
m2203-P-3500 0 0 0 239 262 239 -23 -23 -0.5 0 0 0 0 0
m2203-P-3550 0 0 0 267.5 291 267.5 -23.5 -23.5 -0.53 0 0 0 0 0
m2203-P-3600 0 0 0 298 321.5 298 -23.5 -23.5 -0.57 0 0 0 0 0
m2203-P-3650 0 0 0 330 353.5 330 -23.5 -23.5 -0.6 0 0 0 0 0
m2203-P-3700 0 0 0 364 387 364 -23 -23 -0.63 0 0 0 0 0
m2203-P-3750 0 0 0 399 422 399 -23 -23 -0.66 0 0 0 0 0
m2203-P-3800 0 0 0 435.5 458 435.5 -22.5 -22.5 -0.69 0 0 0 0 0
m2203-P-3850 0 0 0 473.5 495.5 473.5 -22 -22 -0.72 0 0 0 0 0
                    113,820 410,096 -92 10,538.55 0
                    113,820 410,096 -92 10,538.55 0
隱含波動率參考值                            
合約系列 隱含波動率(%)                          
c2107 15.85                          
c2109 13.9                          
c2111 15.17                          
c2201 14.25                          
c2203 13.87                          
i2106 40.77                          
i2107 37.03                          
i2108 35.03                          
i2109 41.1                          
i2110 36.94                          
i2111 33.3                          
i2112 33.3                          
i2201 36.64                          
i2202 33.35                          
i2203 34.32                          
i2204 34.32                          
l2106 20.9                          
l2107 20.21                          
l2108 20.21                          
l2109 21.12                          
l2110 19.8                          
l2111 19.56                          
l2112 19.56                          
l2201 20.45                          
l2202 20.45                          
l2203 20.45                          
m2107 18.94                          
m2108 18.29                          
m2109 20.17                          
m2111 19.51                          
m2112 18.53                          
m2201 17.83                          
m2203 17.83                          
pg2106 29.19                          
pg2107 25.88                          
pg2108 29.15                          
pg2109 29.15                          
pg2110 29.15                          
pg2111 26.53                          
pg2112 26.53                          
pg2201 26.53                          
pg2202 26.53                          
pg2203 26.53                          
pp2106 26.42                          
pp2107 18.54                          
pp2108 19.14                          
pp2109 19.8                          
pp2110 19.2                          
pp2111 18.09                          
pp2112 18.09                          
pp2201 18.09                          
pp2202 18.72                          
pp2203 18.72                          
pp2204 18.72                          
v2106 22.31                          
v2107 32.82                          
v2108 16.85                          
v2109 22.66                          
v2110 22.16                          
v2111 22.16                          
v2112 20.29                          
v2201 20.29                          
v2202 20.29                          
v2203 18.56                          

 

（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