4月12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 0 999 1,020 999 -21 -21 1 0 5 0 0 0
m2107-C-2450 0 0 0 949 970 949 -21 -21 1 0 5 0 0 0
m2107-C-2500 0 0 0 899 920 899 -21 -21 1 0 5 0 0 0
m2107-C-2550 0 0 0 849 870 849 -21 -21 1 0 15 0 0 0
m2107-C-2600 0 0 0 799 820 799 -21 -21 1 0 5 0 0 0
m2107-C-2650 0 0 0 749 770 749 -21 -21 1 0 5 0 0 0
m2107-C-2700 0 0 0 699 720 699 -21 -21 1 0 5 0 0 0
m2107-C-2750 0 0 0 649 670 649 -21 -21 1 0 15 0 0 0
m2107-C-2800 0 0 0 599 620 599 -21 -21 1 0 7 0 0 0
m2107-C-2850 0 0 0 549 570.5 549 -21.5 -21.5 1 0 11 0 0 0
m2107-C-2900 0 0 0 499.5 521.5 499.5 -22 -22 0.99 0 40 0 0 0
m2107-C-2950 0 0 0 450.5 473 450.5 -22.5 -22.5 0.98 0 39 0 0 0
m2107-C-3000 0 0 0 402.5 425.5 402.5 -23 -23 0.96 0 56 0 0 0
m2107-C-3050 0 0 0 356 379 356 -23 -23 0.93 0 99 0 0 0
m2107-C-3100 0 0 0 310.5 334.5 310.5 -24 -24 0.9 0 125 0 0 0
m2107-C-3150 0 0 0 267.5 292 267.5 -24.5 -24.5 0.86 0 132 0 0 0
m2107-C-3200 255.5 255.5 185 185 252 227 -67 -25 0.8 12 147 -2 2.95 0
m2107-C-3250 216.5 216.5 148.5 148.5 214.5 189.5 -66 -25 0.74 72 190 26 13.64 0
m2107-C-3300 181.5 181.5 118.5 118.5 180.5 156 -62 -24.5 0.67 51 152 29 7.56 0
m2107-C-3350 146 146 93 93 149.5 126 -56.5 -23.5 0.59 141 149 25 17.75 0
m2107-C-3400 114 114 70.5 70.5 122 99.5 -51.5 -22.5 0.51 167 222 40 13.88 0
m2107-C-3450 94.5 94.5 59.5 59.5 98.5 77.5 -39 -21 0.43 150 174 -32 12.24 0
m2107-C-3500 71 74.5 44 44 78 59 -34 -19 0.36 264 262 49 13.78 0
m2107-C-3550 59 59 34 34 61 44 -27 -17 0.29 243 344 103 9.42 0
m2107-C-3600 45 53 27.5 27.5 47 32.5 -19.5 -14.5 0.23 247 320 53 8.7 0
m2107-C-3650 37 37 21.5 22.5 35.5 23 -13 -12.5 0.18 462 343 -66 11.94 0
m2107-C-3700 31 31 18 18 26.5 16.5 -8.5 -10 0.13 635 430 133 15.34 0
m2107-C-3750 24.5 24.5 16 16 19.5 11 -3.5 -8.5 0.1 60 173 -30 1.22 0
m2107-C-3800 20 21.5 11 13.5 14 7.5 -0.5 -6.5 0.07 107 135 1 1.54 0
m2107-C-3850 18 18 11 11 10 5 1 -5 0.05 42 91 3 0.6 0
m2107-C-3900 14 14 8 8.5 7 3 1.5 -4 0.03 102 262 0 0.95 0
m2107-C-3950 8.5 8.5 8.5 8.5 4.5 2 4 -2.5 0.02 10 97 10 0.09 0
m2107-C-4000 7 7.5 7 7 3 1 4 -2 0.01 22 130 10 0.16 0
m2107-C-4050 6 6 6 6 2 0.5 4 -1.5 0.01 8 281 8 0.05 0
m2107-C-4100 8 8 5 5 1.5 0.5 3.5 -1 0.01 115 553 0 0.78 0
m2107-P-2400 0 0 0 0.5 0.5 0.5 0 0 0 0 155 0 0 0
m2107-P-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 183 0 0 0
m2107-P-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 191 0 0 0
m2107-P-2550 1 1 1 1 0.5 0.5 0.5 0 0 1 143 1 0 0
m2107-P-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 89 0 0 0
m2107-P-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 176 0 0 0
m2107-P-2700 0 0 0 0.5 0.5 0.5 0 0 0 0 111 0 0 0
m2107-P-2750 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 102 0 0 0
m2107-P-2800 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 81 0 0 0
m2107-P-2850 0 0 0 0.5 1 0.5 -0.5 -0.5 -0.01 0 97 0 0 0
m2107-P-2900 0 0 0 1 2 1 -1 -1 -0.01 0 132 0 0 0
m2107-P-2950 3.5 3.5 3 3 3.5 2.5 -0.5 -1 -0.03 40 173 -10 0.13 0
m2107-P-3000 5.5 5.5 3.5 3.5 6 4.5 -2.5 -1.5 -0.04 64 203 -22 0.25 0
m2107-P-3050 7 7 6 6 10 7.5 -4 -2.5 -0.07 41 171 5 0.26 0
m2107-P-3100 10 10 8 8.5 15 12 -6.5 -3 -0.1 155 348 7 1.46 0
m2107-P-3150 16.5 16.5 16.5 16.5 22.5 19 -6 -3.5 -0.14 5 674 0 0.08 0
m2107-P-3200 21 26 20.5 24.5 32.5 28.5 -8 -4 -0.2 944 759 -54 21.61 0
m2107-P-3250 30 39.5 29 39.5 45 41 -5.5 -4 -0.26 291 217 51 9.89 0
m2107-P-3300 42.5 57.5 42 57.5 60.5 57 -3 -3.5 -0.33 453 193 68 23.07 0
m2107-P-3350 58 85 56.5 85 79.5 77 5.5 -2.5 -0.41 216 217 83 15.34 0
m2107-P-3400 81.5 113 78 113 102 101 11 -1 -0.49 158 168 39 14.09 0
m2107-P-3450 103.5 141.5 103.5 141.5 128.5 128.5 13 0 -0.56 95 221 56 11.48 0
m2107-P-3500 133 183 133 183 158 160 25 2 -0.64 66 208 40 10.75 0
m2107-P-3550 198 224 198 224 190.5 195 33.5 4.5 -0.71 71 124 38 14.4 0
m2107-P-3600 238.5 267 238.5 267 226.5 233 40.5 6.5 -0.77 72 100 39 17.46 0
m2107-P-3650 306.5 306.5 306.5 306.5 265 274 41.5 9 -0.82 10 45 10 3.07 0
m2107-P-3700 291.5 334.5 291.5 334.5 306 317 28.5 11 -0.87 12 48 11 3.58 0
m2107-P-3750 0 0 0 362 349 362 13 13 -0.9 0 23 0 0 0
m2107-P-3800 415 440 415 440 393.5 408 46.5 14.5 -0.93 20 40 20 8.55 0
m2107-P-3850 0 0 0 455.5 439.5 455.5 16 16 -0.95 0 0 0 0 0
m2107-P-3900 0 0 0 504 486.5 504 17.5 17.5 -0.97 0 0 0 0 0
m2107-P-3950 0 0 0 552.5 534.5 552.5 18 18 -0.99 0 0 0 0 0
m2107-P-4000 0 0 0 602 583 602 19 19 -1 0 1 0 0 0
m2107-P-4050 0 0 0 652 632 652 20 20 -0.85 0 0 0 0 0
m2107-P-4100 0 0 0 701 681 701 20 20 -1 0 0 0 0 0
m2108-C-2450 0 0 0 1,049 1,072 1,049 -23 -23 1 0 0 0 0 0
m2108-C-2500 0 0 0 999 1,023 999 -24 -24 1 0 0 0 0 0
m2108-C-2550 0 0 0 949 974 949 -25 -25 1 0 0 0 0 0
m2108-C-2600 0 0 0 899 925.5 899 -26.5 -26.5 1 0 0 0 0 0
m2108-C-2650 0 0 0 849 877.5 849 -28.5 -28.5 1 0 0 0 0 0
m2108-C-2700 0 0 0 799 830 799 -31 -31 1 0 0 0 0 0
m2108-C-2750 0 0 0 749 783.5 749 -34.5 -34.5 1 0 0 0 0 0
m2108-C-2800 0 0 0 699.5 737.5 699.5 -38 -38 0.99 0 5 0 0 0
m2108-C-2850 0 0 0 650 692.5 650 -42.5 -42.5 0.98 0 15 0 0 0
m2108-C-2900 0 0 0 601.5 648.5 601.5 -47 -47 0.97 0 5 0 0 0
m2108-C-2950 0 0 0 554 606 554 -52 -52 0.96 0 35 0 0 0
m2108-C-3000 0 0 0 507 564 507 -57 -57 0.94 0 30 0 0 0
m2108-C-3050 0 0 0 461.5 524 461.5 -62.5 -62.5 0.92 0 30 0 0 0
m2108-C-3100 0 0 0 417 485.5 417 -68.5 -68.5 0.89 0 30 0 0 0
m2108-C-3150 0 0 0 374.5 448 374.5 -73.5 -73.5 0.86 0 20 0 0 0
m2108-C-3200 0 0 0 333.5 412.5 333.5 -79 -79 0.82 0 36 0 0 0
m2108-C-3250 0 0 0 295 378.5 295 -83.5 -83.5 0.78 0 44 0 0 0
m2108-C-3300 0 0 0 259 346.5 259 -87.5 -87.5 0.73 0 32 0 0 0
m2108-C-3350 0 0 0 225.5 316 225.5 -90.5 -90.5 0.68 0 30 0 0 0
m2108-C-3400 0 0 0 194.5 287.5 194.5 -93 -93 0.63 0 25 0 0 0
m2108-C-3450 135 135 135 135 261 166.5 -126 -94.5 0.57 5 30 0 0.68 0
m2108-C-3500 0 0 0 141 236 141 -95 -95 0.52 0 40 0 0 0
m2108-C-3550 0 0 0 118.5 212.5 118.5 -94 -94 0.46 0 45 0 0 0
m2108-C-3600 0 0 0 99 191 99 -92 -92 0.41 0 60 0 0 0
m2108-C-3650 0 0 0 81.5 171.5 81.5 -90 -90 0.36 0 45 0 0 0
m2108-C-3700 45.5 45.5 45.5 45.5 153 67 -107.5 -86 0.31 5 80 0 0.23 0
m2108-C-3750 39 41.5 39 41.5 136.5 54 -95 -82.5 0.26 10 70 0 0.4 0
m2108-C-3800 33.5 33.5 33 33 121.5 43.5 -88.5 -78 0.22 10 75 0 0.33 0
m2108-C-3850 29.5 29.5 29.5 29.5 107.5 34.5 -78 -73 0.19 5 55 -5 0.15 0
m2108-C-3900 26 26 26 26 95 27.5 -69 -67.5 0.15 10 55 -5 0.26 0
m2108-C-3950 23.5 23.5 23 23 84 21.5 -61 -62.5 0.13 10 40 -5 0.23 0
m2108-C-4000 21.5 21.5 21.5 21.5 73.5 16.5 -52 -57 0.1 5 40 -5 0.11 0
m2108-C-4050 19.5 19.5 19.5 19.5 64.5 12.5 -45 -52 0.08 10 50 5 0.2 0
m2108-C-4100 18 18 14 14 56.5 9.5 -42.5 -47 0.06 10 55 0 0.16 0
m2108-C-4150 16.5 16.5 12 12 49.5 7.5 -37.5 -42 0.05 15 160 5 0.2 0
m2108-P-2450 0 0 0 0.5 2 0.5 -1.5 -1.5 0 0 330 0 0 0
m2108-P-2500 0 0 0 0.5 2.5 0.5 -2 -2 0 0 305 0 0 0
m2108-P-2550 0 0 0 0.5 4 0.5 -3.5 -3.5 0 0 250 0 0 0
m2108-P-2600 0 0 0 0.5 5.5 0.5 -5 -5 0 0 215 0 0 0
m2108-P-2650 0 0 0 0.5 7.5 0.5 -7 -7 0 0 200 0 0 0
m2108-P-2700 3 3 3 3 10 0.5 -7 -9.5 0 5 140 -5 0.02 0
m2108-P-2750 3.5 3.5 3.5 3.5 13.5 0.5 -10 -13 0 5 75 -5 0.02 0
m2108-P-2800 0 0 0 1.5 17.5 1.5 -16 -16 -0.01 0 70 0 0 0
m2108-P-2850 4.5 4.5 4.5 4.5 22.5 2.5 -18 -20 -0.02 10 51 -10 0.05 0
m2108-P-2900 5.5 5.5 5.5 5.5 28.5 4 -23 -24.5 -0.03 10 40 -5 0.06 0
m2108-P-2950 0 0 0 6 35.5 6 -29.5 -29.5 -0.04 0 40 0 0 0
m2108-P-3000 8.5 9 8.5 9 43.5 9 -34.5 -34.5 -0.06 10 40 5 0.09 0
m2108-P-3050 10.5 10.5 10.5 10.5 53.5 13.5 -43 -40 -0.08 5 55 5 0.05 0
m2108-P-3100 14.5 14.5 14.5 14.5 64.5 19 -50 -45.5 -0.11 5 45 5 0.07 0
m2108-P-3150 18.5 18.5 18.5 18.5 77.5 26 -59 -51.5 -0.14 5 60 5 0.09 0
m2108-P-3200 25.5 25.5 25.5 25.5 91.5 35.5 -66 -56 -0.18 5 55 0 0.13 0
m2108-P-3250 36 36 35.5 35.5 107.5 46.5 -72 -61 -0.22 10 50 0 0.36 0
m2108-P-3300 48 48 48 48 125.5 60.5 -77.5 -65 -0.26 5 55 0 0.24 0
m2108-P-3350 0 0 0 76.5 145 76.5 -68.5 -68.5 -0.31 0 65 0 0 0
m2108-P-3400 0 0 0 95.5 166 95.5 -70.5 -70.5 -0.37 0 55 0 0 0
m2108-P-3450 101 101 101 101 189 117.5 -88 -71.5 -0.42 5 25 5 0.51 0
m2108-P-3500 0 0 0 142 214 142 -72 -72 -0.48 0 35 0 0 0
m2108-P-3550 0 0 0 169.5 240.5 169.5 -71 -71 -0.53 0 25 0 0 0
m2108-P-3600 0 0 0 199.5 269 199.5 -69.5 -69.5 -0.59 0 15 0 0 0
m2108-P-3650 247.5 247.5 247.5 247.5 299 232 -51.5 -67 -0.64 5 10 0 1.24 0
m2108-P-3700 0 0 0 267.5 330.5 267.5 -63 -63 -0.69 0 5 0 0 0
m2108-P-3750 0 0 0 304.5 364 304.5 -59.5 -59.5 -0.73 0 0 0 0 0
m2108-P-3800 0 0 0 344 398.5 344 -54.5 -54.5 -0.77 0 5 0 0 0
m2108-P-3850 0 0 0 385 434.5 385 -49.5 -49.5 -0.81 0 5 0 0 0
m2108-P-3900 0 0 0 427.5 472 427.5 -44.5 -44.5 -0.84 0 5 0 0 0
m2108-P-3950 0 0 0 471.5 510.5 471.5 -39 -39 -0.87 0 5 0 0 0
m2108-P-4000 0 0 0 516.5 550.5 516.5 -34 -34 -0.9 0 0 0 0 0
m2108-P-4050 0 0 0 562.5 591 562.5 -28.5 -28.5 -0.92 0 0 0 0 0
m2108-P-4100 0 0 0 609.5 633 609.5 -23.5 -23.5 -0.94 0 0 0 0 0
m2108-P-4150 0 0 0 657 675.5 657 -18.5 -18.5 -0.95 0 0 0 0 0
m2109-C-2500 0 0 0 998 1,021 998 -23 -23 1 0 13 0 0 0
m2109-C-2550 0 0 0 948 971 948 -23 -23 1 0 20 0 0 0
m2109-C-2600 0 0 0 898 921 898 -23 -23 1 0 12 0 0 0
m2109-C-2650 0 0 0 848 871 848 -23 -23 1 0 10 0 0 0
m2109-C-2700 0 0 0 798 821 798 -23 -23 1 0 52 0 0 0
m2109-C-2750 0 0 0 748 771 748 -23 -23 1 0 1,194 0 0 0
m2109-C-2800 0 0 0 698.5 721.5 698.5 -23 -23 0.99 0 25 0 0 0
m2109-C-2850 0 0 0 649.5 672.5 649.5 -23 -23 0.98 0 18 0 0 0
m2109-C-2900 0 0 0 601 624.5 601 -23.5 -23.5 0.97 0 26 0 0 0
m2109-C-2950 0 0 0 553.5 577 553.5 -23.5 -23.5 0.95 0 43 0 0 0
m2109-C-3000 512.5 512.5 467.5 467.5 530.5 507 -63 -23.5 0.93 3 116 0 1.49 0
m2109-C-3050 425.5 425.5 425.5 425.5 485 462 -59.5 -23 0.91 10 193 0 4.26 0
m2109-C-3100 0 0 0 418 441 418 -23 -23 0.88 0 330 0 0 0
m2109-C-3150 339 342.5 339 342.5 398.5 376 -56 -22.5 0.85 21 354 21 7.15 0
m2109-C-3200 361.5 369.5 322 322 358 335.5 -36 -22.5 0.81 32 404 12 11.26 0
m2109-C-3250 320.5 328 263.5 263.5 319.5 297.5 -56 -22 0.77 93 2,590 25 26.59 0
m2109-C-3300 286.5 288.5 223 226.5 283 262 -56.5 -21 0.73 1,341 3,817 169 352.58 0
m2109-C-3350 247 254.5 190 191.5 249.5 228.5 -58 -21 0.68 2,418 7,338 -199 564.22 0
m2109-C-3400 217 221.5 160 161 218 198 -57 -20 0.62 5,244 13,662 475 980.91 0
m2109-C-3450 189 190.5 135 138.5 189 170 -50.5 -19 0.57 2,286 12,919 466 386.3 0
m2109-C-3500 163 167 115.5 119 163 145 -44 -18 0.52 8,658 23,604 358 1,166.16 0
m2109-C-3550 143 144.5 100.5 102 139.5 122.5 -37.5 -17 0.46 4,777 8,625 224 578.74 0
m2109-C-3600 125 126.5 88 90.5 118.5 103 -28 -15.5 0.41 5,702 11,669 617 584.08 0
m2109-C-3650 109.5 110 76.5 78.5 99.5 85.5 -21 -14 0.36 3,982 5,221 638 357.81 0
m2109-C-3700 91.5 98 67.5 73.5 83.5 70.5 -10 -13 0.31 11,554 17,755 2,390 896.73 0
m2109-C-3750 85.5 86 59 59 69 57.5 -10 -11.5 0.27 2,864 3,980 -216 202.18 0
m2109-C-3800 75.5 76 52 53 57 47 -4 -10 0.23 2,979 10,042 247 176.79 0
m2109-C-3850 65 66.5 45 45 46.5 37.5 -1.5 -9 0.19 1,080 2,666 -384 55.09 0
m2109-C-3900 56.5 58.5 40 40 38 30 2 -8 0.16 1,427 4,192 494 69.13 0
m2109-C-3950 51.5 52 35.5 36 30.5 24 5.5 -6.5 0.13 280 1,228 87 11.68 0
m2109-C-4000 44 47 31.5 32 24.5 18.5 7.5 -6 0.11 1,644 5,933 -68 61.98 0
m2109-C-4050 41 41.5 28 28.5 19.5 14.5 9 -5 0.09 636 2,802 160 21.4 0
m2109-C-4100 36.5 37.5 25 25 15 11 10 -4 0.07 513 1,373 -3 14.74 0
m2109-C-4150 32 34.5 22 23 12 8.5 11 -3.5 0.06 4,669 11,867 689 125.46 0
m2109-P-2500 2.5 3 2.5 3 0.5 0.5 2.5 0 0 33 1,159 -6 0.08 0
m2109-P-2550 3 3 2.5 3 0.5 0.5 2.5 0 0 24 851 0 0.06 0
m2109-P-2600 3 3.5 3 3.5 0.5 0.5 3 0 0 38 279 9 0.12 0
m2109-P-2650 3.5 4 3.5 4 0.5 0.5 3.5 0 0 24 163 6 0.09 0
m2109-P-2700 3.5 4 3.5 4 0.5 0.5 3.5 0 0 20 481 -10 0.08 0
m2109-P-2750 4.5 5 4.5 5 1 1 4 0 -0.01 36 535 0 0.16 0
m2109-P-2800 5.5 6.5 5.5 6.5 2 2 4.5 0 -0.01 106 1,479 51 0.64 0
m2109-P-2850 6.5 7.5 6.5 7.5 3.5 3 4 -0.5 -0.02 53 686 28 0.36 0
m2109-P-2900 7 8.5 7 8.5 5 5 3.5 0 -0.03 72 767 10 0.59 0
m2109-P-2950 9 11 8.5 10.5 7.5 7.5 3 0 -0.05 449 956 167 4.42 0
m2109-P-3000 12 14.5 10.5 14.5 11 10.5 3.5 -0.5 -0.06 2,028 6,506 589 25.13 0
m2109-P-3050 14 17.5 12.5 17.5 15.5 15.5 2 0 -0.09 902 2,438 264 12.68 0
m2109-P-3100 17.5 23 16 22 21.5 21.5 0.5 0 -0.11 1,445 4,721 122 26.73 0
m2109-P-3150 22.5 29.5 20 28.5 29 29 -0.5 0 -0.15 2,025 5,875 -161 50.52 0
m2109-P-3200 28 38 26 38 38.5 38.5 -0.5 0 -0.18 2,731 8,039 298 85.82 0
m2109-P-3250 35.5 49 33 48 49.5 50.5 -1.5 1 -0.23 2,129 5,789 290 87.54 0
m2109-P-3300 47.5 63 40 62.5 63 64.5 -0.5 1.5 -0.27 4,370 8,239 40 237.31 0
m2109-P-3350 60 82 55 80.5 79 81 1.5 2 -0.32 4,626 15,420 468 308.27 0
m2109-P-3400 77 105 72 103 97.5 100.5 5.5 3 -0.37 7,552 22,149 881 680.97 0
m2109-P-3450 97.5 131.5 94 131 118.5 122.5 12.5 4 -0.43 3,509 17,782 188 383.95 0
m2109-P-3500 120 160 117 155.5 142 147 13.5 5 -0.48 7,461 49,815 1,014 1,032.60 0
m2109-P-3550 149.5 191 144.5 190 168.5 174.5 21.5 6 -0.53 2,766 7,569 385 447.88 0
m2109-P-3600 179 230 176 230 197 204.5 33 7.5 -0.59 710 9,493 57 149.07 0
m2109-P-3650 213.5 267.5 209 267.5 228 237 39.5 9 -0.64 366 1,183 6 87.64 0
m2109-P-3700 247.5 307.5 247.5 306 261.5 272 44.5 10.5 -0.68 575 2,598 237 169.78 0
m2109-P-3750 290.5 348 283.5 348 297.5 309 50.5 11.5 -0.73 304 946 16 92.33 0
m2109-P-3800 332 390.5 325 390 335 348 55 13 -0.77 225 1,215 45 81.2 0
m2109-P-3850 400.5 431 400.5 431 374.5 388.5 56.5 14 -0.8 3 464 0 1.24 0
m2109-P-3900 410.5 474.5 410.5 474.5 415.5 430.5 59 15 -0.84 8 867 5 3.55 0
m2109-P-3950 457.5 522.5 457.5 520.5 458 474.5 62.5 16.5 -0.86 13 385 4 6.61 0
m2109-P-4000 505 547 498 547 502 519 45 17 -0.89 10 704 2 5.17 0
m2109-P-4050 550.5 550.5 545 545 546.5 565 -1.5 18.5 -0.91 11 228 0 6.01 0
m2109-P-4100 635 639.5 632.5 639.5 592.5 611.5 47 19 -0.93 25 172 0 15.89 0
m2109-P-4150 636.5 636.5 636.5 636.5 639 659 -2.5 20 -0.94 10 174 0 6.37 0
m2111-C-2750 0 0 0 754.5 780 754.5 -25.5 -25.5 0.97 0 0 0 0 0
m2111-C-2800 0 0 0 706.5 732 706.5 -25.5 -25.5 0.96 0 0 0 0 0
m2111-C-2850 0 0 0 659.5 685 659.5 -25.5 -25.5 0.95 0 0 0 0 0
m2111-C-2900 0 0 0 613.5 639 613.5 -25.5 -25.5 0.93 0 0 0 0 0
m2111-C-2950 0 0 0 568.5 594 568.5 -25.5 -25.5 0.91 0 0 0 0 0
m2111-C-3000 0 0 0 525 550.5 525 -25.5 -25.5 0.89 0 5 0 0 0
m2111-C-3050 0 0 0 482.5 508 482.5 -25.5 -25.5 0.86 0 0 0 0 0
m2111-C-3100 0 0 0 442 467 442 -25 -25 0.83 0 5 0 0 0
m2111-C-3150 0 0 0 403 427.5 403 -24.5 -24.5 0.8 0 0 0 0 0
m2111-C-3200 0 0 0 365.5 390 365.5 -24.5 -24.5 0.77 0 6 0 0 0
m2111-C-3250 0 0 0 330 354.5 330 -24.5 -24.5 0.73 0 0 0 0 0
m2111-C-3300 0 0 0 297 320.5 297 -23.5 -23.5 0.69 0 0 0 0 0
m2111-C-3350 0 0 0 266 288.5 266 -22.5 -22.5 0.65 0 5 0 0 0
m2111-C-3400 0 0 0 237 259 237 -22 -22 0.61 0 0 0 0 0
m2111-C-3450 0 0 0 210 231 210 -21 -21 0.57 0 1 0 0 0
m2111-C-3500 0 0 0 185.5 205.5 185.5 -20 -20 0.53 0 22 0 0 0
m2111-C-3550 0 0 0 162.5 182 162.5 -19.5 -19.5 0.48 0 40 0 0 0
m2111-C-3600 0 0 0 142 160.5 142 -18.5 -18.5 0.44 0 20 0 0 0
m2111-C-3650 0 0 0 123.5 141 123.5 -17.5 -17.5 0.4 0 60 0 0 0
m2111-C-3700 0 0 0 107 123 107 -16 -16 0.36 0 40 0 0 0
m2111-C-3750 0 0 0 92.5 107 92.5 -14.5 -14.5 0.32 0 40 0 0 0
m2111-C-3800 0 0 0 79 93 79 -14 -14 0.29 0 77 0 0 0
m2111-C-3850 0 0 0 67.5 80 67.5 -12.5 -12.5 0.26 0 41 0 0 0
m2111-C-3900 0 0 0 57.5 69 57.5 -11.5 -11.5 0.23 0 80 0 0 0
m2111-C-3950 0 0 0 48.5 59 48.5 -10.5 -10.5 0.2 0 50 0 0 0
m2111-C-4000 0 0 0 41 50.5 41 -9.5 -9.5 0.17 0 95 0 0 0
m2111-C-4050 0 0 0 34.5 42.5 34.5 -8 -8 0.15 0 120 0 0 0
m2111-P-2750 0 0 0 5.5 6 5.5 -0.5 -0.5 -0.03 0 90 0 0 0
m2111-P-2800 0 0 0 7.5 8 7.5 -0.5 -0.5 -0.04 0 41 0 0 0
m2111-P-2850 0 0 0 10.5 11.5 10.5 -1 -1 -0.05 0 51 0 0 0
m2111-P-2900 0 0 0 14.5 15 14.5 -0.5 -0.5 -0.07 0 25 0 0 0
m2111-P-2950 0 0 0 19.5 20 19.5 -0.5 -0.5 -0.09 0 55 0 0 0
m2111-P-3000 0 0 0 25.5 26 25.5 -0.5 -0.5 -0.11 0 25 0 0 0
m2111-P-3050 0 0 0 33 33.5 33 -0.5 -0.5 -0.13 0 40 0 0 0
m2111-P-3100 0 0 0 42 42.5 42 -0.5 -0.5 -0.16 0 40 0 0 0
m2111-P-3150 0 0 0 53 53 53 0 0 -0.19 0 25 0 0 0
m2111-P-3200 0 0 0 65.5 65 65.5 0.5 0.5 -0.23 0 45 0 0 0
m2111-P-3250 0 0 0 79.5 79 79.5 0.5 0.5 -0.26 0 40 0 0 0
m2111-P-3300 0 0 0 96 95 96 1 1 -0.3 0 30 0 0 0
m2111-P-3350 0 0 0 114.5 112.5 114.5 2 2 -0.34 0 35 0 0 0
m2111-P-3400 0 0 0 135.5 132.5 135.5 3 3 -0.38 0 15 0 0 0
m2111-P-3450 0 0 0 158.5 154.5 158.5 4 4 -0.43 0 20 0 0 0
m2111-P-3500 0 0 0 183.5 178.5 183.5 5 5 -0.47 0 10 0 0 0
m2111-P-3550 0 0 0 210.5 205 210.5 5.5 5.5 -0.51 0 10 0 0 0
m2111-P-3600 0 0 0 239.5 233 239.5 6.5 6.5 -0.55 0 5 0 0 0
m2111-P-3650 0 0 0 271 263 271 8 8 -0.59 0 0 0 0 0
m2111-P-3700 0 0 0 304 295 304 9 9 -0.63 0 0 0 0 0
m2111-P-3750 0 0 0 339 329 339 10 10 -0.67 0 0 0 0 0
m2111-P-3800 0 0 0 375.5 364.5 375.5 11 11 -0.7 0 0 0 0 0
m2111-P-3850 0 0 0 413.5 401.5 413.5 12 12 -0.74 0 0 0 0 0
m2111-P-3900 0 0 0 453.5 440 453.5 13.5 13.5 -0.77 0 0 0 0 0
m2111-P-3950 0 0 0 494 479.5 494 14.5 14.5 -0.8 0 0 0 0 0
m2111-P-4000 0 0 0 536.5 520.5 536.5 16 16 -0.82 0 0 0 0 0
m2111-P-4050 0 0 0 579.5 563 579.5 16.5 16.5 -0.85 0 0 0 0 0
m2112-C-2800 0 0 0 708 709.5 708 -1.5 -1.5 0.95 0 0 0 0 0
m2112-C-2850 0 0 0 661.5 664 661.5 -2.5 -2.5 0.94 0 0 0 0 0
m2112-C-2900 0 0 0 616 619 616 -3 -3 0.92 0 0 0 0 0
m2112-C-2950 0 0 0 572 575.5 572 -3.5 -3.5 0.9 0 0 0 0 0
m2112-C-3000 0 0 0 529 533 529 -4 -4 0.88 0 0 0 0 0
m2112-C-3050 0 0 0 487.5 492 487.5 -4.5 -4.5 0.85 0 0 0 0 0
m2112-C-3100 0 0 0 447.5 452.5 447.5 -5 -5 0.82 0 0 0 0 0
m2112-C-3150 0 0 0 409 415 409 -6 -6 0.79 0 0 0 0 0
m2112-C-3200 0 0 0 373 379 373 -6 -6 0.76 0 0 0 0 0
m2112-C-3250 0 0 0 338 344.5 338 -6.5 -6.5 0.72 0 0 0 0 0
m2112-C-3300 0 0 0 305.5 312.5 305.5 -7 -7 0.68 0 0 0 0 0
m2112-C-3350 0 0 0 275 282 275 -7 -7 0.65 0 0 0 0 0
m2112-C-3400 0 0 0 246.5 253.5 246.5 -7 -7 0.61 0 0 0 0 0
m2112-C-3450 0 0 0 220 227.5 220 -7.5 -7.5 0.57 0 5 0 0 0
m2112-C-3500 0 0 0 195.5 203 195.5 -7.5 -7.5 0.53 0 10 0 0 0
m2112-C-3550 0 0 0 173 180.5 173 -7.5 -7.5 0.49 0 15 0 0 0
m2112-C-3600 0 0 0 152.5 160 152.5 -7.5 -7.5 0.45 0 25 0 0 0
m2112-C-3650 0 0 0 133.5 141 133.5 -7.5 -7.5 0.41 0 20 0 0 0
m2112-C-3700 0 0 0 117 124 117 -7 -7 0.37 0 25 0 0 0
m2112-C-3750 0 0 0 101.5 109 101.5 -7.5 -7.5 0.34 0 35 0 0 0
m2112-C-3800 0 0 0 88 95 88 -7 -7 0.3 0 50 0 0 0
m2112-C-3850 0 0 0 76 82.5 76 -6.5 -6.5 0.27 0 50 0 0 0
m2112-C-3900 0 0 0 65.5 71.5 65.5 -6 -6 0.24 0 30 0 0 0
m2112-C-3950 0 0 0 56 62 56 -6 -6 0.21 0 75 0 0 0
m2112-C-4000 0 0 0 48 53 48 -5 -5 0.19 0 50 0 0 0
m2112-P-2800 0 0 0 10 12.5 10 -2.5 -2.5 -0.05 0 40 0 0 0
m2112-P-2850 0 0 0 14 16.5 14 -2.5 -2.5 -0.06 0 30 0 0 0
m2112-P-2900 0 0 0 18.5 21.5 18.5 -3 -3 -0.08 0 30 0 0 0
m2112-P-2950 0 0 0 24 27.5 24 -3.5 -3.5 -0.1 0 15 0 0 0
m2112-P-3000 0 0 0 31 35 31 -4 -4 -0.12 0 25 0 0 0
m2112-P-3050 0 0 0 39 44 39 -5 -5 -0.14 0 35 0 0 0
m2112-P-3100 0 0 0 49 54 49 -5 -5 -0.17 0 30 0 0 0
m2112-P-3150 0 0 0 60.5 66 60.5 -5.5 -5.5 -0.2 0 50 0 0 0
m2112-P-3200 0 0 0 73.5 80 73.5 -6.5 -6.5 -0.24 0 20 0 0 0
m2112-P-3250 0 0 0 89 95.5 89 -6.5 -6.5 -0.27 0 30 0 0 0
m2112-P-3300 0 0 0 106 112.5 106 -6.5 -6.5 -0.31 0 15 0 0 0
m2112-P-3350 0 0 0 125 132 125 -7 -7 -0.35 0 10 0 0 0
m2112-P-3400 0 0 0 146 153.5 146 -7.5 -7.5 -0.39 0 10 0 0 0
m2112-P-3450 0 0 0 169 176.5 169 -7.5 -7.5 -0.43 0 0 0 0 0
m2112-P-3500 0 0 0 194.5 202 194.5 -7.5 -7.5 -0.47 0 5 0 0 0
m2112-P-3550 0 0 0 221.5 229 221.5 -7.5 -7.5 -0.51 0 5 0 0 0
m2112-P-3600 0 0 0 250.5 258.5 250.5 -8 -8 -0.55 0 5 0 0 0
m2112-P-3650 0 0 0 281.5 289 281.5 -7.5 -7.5 -0.59 0 0 0 0 0
m2112-P-3700 0 0 0 314.5 322 314.5 -7.5 -7.5 -0.62 0 0 0 0 0
m2112-P-3750 0 0 0 349 356 349 -7 -7 -0.66 0 0 0 0 0
m2112-P-3800 0 0 0 385 392 385 -7 -7 -0.69 0 0 0 0 0
m2112-P-3850 0 0 0 423 429.5 423 -6.5 -6.5 -0.72 0 0 0 0 0
m2112-P-3900 0 0 0 462 468 462 -6 -6 -0.75 0 0 0 0 0
m2112-P-3950 0 0 0 502.5 508 502.5 -5.5 -5.5 -0.78 0 0 0 0 0
m2112-P-4000 0 0 0 544 549 544 -5 -5 -0.81 0 0 0 0 0
m2201-C-2850 0 0 0 632 646.5 632 -14.5 -14.5 0.91 0 1 0 0 0
m2201-C-2900 0 0 0 588 602.5 588 -14.5 -14.5 0.89 0 1 0 0 0
m2201-C-2950 0 0 0 545.5 560 545.5 -14.5 -14.5 0.87 0 1 0 0 0
m2201-C-3000 0 0 0 504.5 518.5 504.5 -14 -14 0.84 0 1 0 0 0
m2201-C-3050 0 0 0 465 478.5 465 -13.5 -13.5 0.82 0 0 0 0 0
m2201-C-3100 0 0 0 427.5 440 427.5 -12.5 -12.5 0.79 0 0 0 0 0
m2201-C-3150 0 0 0 391 403.5 391 -12.5 -12.5 0.75 0 2 0 0 0
m2201-C-3200 0 0 0 357 368.5 357 -11.5 -11.5 0.72 0 0 0 0 0
m2201-C-3250 0 0 0 324.5 335.5 324.5 -11 -11 0.69 0 1 0 0 0
m2201-C-3300 0 0 0 293.5 304.5 293.5 -11 -11 0.65 0 8 0 0 0
m2201-C-3350 0 0 0 265 275.5 265 -10.5 -10.5 0.61 0 17 0 0 0
m2201-C-3400 0 0 0 238.5 248 238.5 -9.5 -9.5 0.57 0 64 0 0 0
m2201-C-3450 0 0 0 213.5 222.5 213.5 -9 -9 0.54 0 46 0 0 0
m2201-C-3500 165 176.5 165 165 199 190.5 -34 -8.5 0.5 13 279 -1 2.16 0
m2201-C-3550 0 0 0 169.5 177.5 169.5 -8 -8 0.46 0 52 0 0 0
m2201-C-3600 0 0 0 150.5 157.5 150.5 -7 -7 0.43 0 51 0 0 0
m2201-C-3650 0 0 0 133 139.5 133 -6.5 -6.5 0.39 0 45 0 0 0
m2201-C-3700 0 0 0 117 123 117 -6 -6 0.36 0 56 0 0 0
m2201-C-3750 0 0 0 102.5 108 102.5 -5.5 -5.5 0.32 0 70 0 0 0
m2201-C-3800 0 0 0 89.5 95 89.5 -5.5 -5.5 0.29 0 20 0 0 0
m2201-C-3850 82.5 82.5 82.5 82.5 83 78 -0.5 -5 0.26 5 50 5 0.41 0
m2201-C-3900 84 85 70.5 72 72 68 0 -4 0.24 34 70 -14 2.74 0
m2201-P-2850 20 22 20 22 20.5 21.5 1.5 1 -0.08 28 104 25 0.58 0
m2201-P-2900 23.5 25 23.5 25 26.5 28 -1.5 1.5 -0.1 10 60 0 0.24 0
m2201-P-2950 28.5 28.5 28.5 28.5 33.5 35 -5 1.5 -0.13 5 25 0 0.14 0
m2201-P-3000 100 100 35 35 42 44 -7 2 -0.15 6 46 1 0.28 0
m2201-P-3050 0 0 0 54 51.5 54 2.5 2.5 -0.18 0 68 0 0 0
m2201-P-3100 0 0 0 66 63 66 3 3 -0.21 0 36 0 0 0
m2201-P-3150 0 0 0 79.5 76 79.5 3.5 3.5 -0.24 0 15 0 0 0
m2201-P-3200 0 0 0 95 91 95 4 4 -0.27 0 12 0 0 0
m2201-P-3250 0 0 0 112 107.5 112 4.5 4.5 -0.31 0 20 0 0 0
m2201-P-3300 0 0 0 131 126 131 5 5 -0.34 0 11 0 0 0
m2201-P-3350 0 0 0 152 146.5 152 5.5 5.5 -0.38 0 6 0 0 0
m2201-P-3400 0 0 0 175 168.5 175 6.5 6.5 -0.42 0 5 0 0 0
m2201-P-3450 0 0 0 199.5 193 199.5 6.5 6.5 -0.46 0 5 0 0 0
m2201-P-3500 0 0 0 226.5 219 226.5 7.5 7.5 -0.49 0 9 0 0 0
m2201-P-3550 0 0 0 255 247 255 8 8 -0.53 0 5 0 0 0
m2201-P-3600 0 0 0 285.5 276.5 285.5 9 9 -0.57 0 5 0 0 0
m2201-P-3650 0 0 0 317.5 308 317.5 9.5 9.5 -0.6 0 5 0 0 0
m2201-P-3700 0 0 0 351 341.5 351 9.5 9.5 -0.64 0 5 0 0 0
m2201-P-3750 0 0 0 386.5 376 386.5 10.5 10.5 -0.67 0 5 0 0 0
m2201-P-3800 0 0 0 423 412.5 423 10.5 10.5 -0.7 0 5 0 0 0
m2201-P-3850 0 0 0 461.5 450 461.5 11.5 11.5 -0.73 0 5 0 0 0
m2201-P-3900 0 0 0 501 489 501 12 12 -0.76 0 0 0 0 0
m2203-C-2800 0 0 0 572.5 569 572.5 3.5 3.5 0.88 0 0 0 0 0
m2203-C-2850 0 0 0 531 527.5 531 3.5 3.5 0.86 0 0 0 0 0
m2203-C-2900 0 0 0 490.5 488 490.5 2.5 2.5 0.83 0 0 0 0 0
m2203-C-2950 0 0 0 451.5 450 451.5 1.5 1.5 0.8 0 0 0 0 0
m2203-C-3000 0 0 0 414.5 413.5 414.5 1 1 0.77 0 0 0 0 0
m2203-C-3050 0 0 0 379.5 379 379.5 0.5 0.5 0.74 0 0 0 0 0
m2203-C-3100 0 0 0 346 346 346 0 0 0.71 0 0 0 0 0
m2203-C-3150 0 0 0 314 315 314 -1 -1 0.67 0 0 0 0 0
m2203-C-3200 0 0 0 284.5 286 284.5 -1.5 -1.5 0.64 0 0 0 0 0
m2203-C-3250 0 0 0 256.5 258.5 256.5 -2 -2 0.6 0 0 0 0 0
m2203-C-3300 0 0 0 231 233 231 -2 -2 0.56 0 0 0 0 0
m2203-C-3350 0 0 0 207 209.5 207 -2.5 -2.5 0.52 0 0 0 0 0
m2203-C-3400 0 0 0 184.5 187.5 184.5 -3 -3 0.49 0 0 0 0 0
m2203-C-3450 0 0 0 164.5 167.5 164.5 -3 -3 0.45 0 0 0 0 0
m2203-C-3500 0 0 0 146 149 146 -3 -3 0.41 0 0 0 0 0
m2203-C-3550 0 0 0 129 132.5 129 -3.5 -3.5 0.38 0 5 0 0 0
m2203-C-3600 0 0 0 113.5 117 113.5 -3.5 -3.5 0.35 0 5 0 0 0
m2203-C-3650 0 0 0 99.5 103.5 99.5 -4 -4 0.32 0 0 0 0 0
m2203-C-3700 100 100 100 100 91 87.5 9 -3.5 0.29 5 5 5 0.5 0
m2203-P-2800 0 0 0 31 35.5 31 -4.5 -4.5 -0.11 0 15 0 0 0
m2203-P-2850 0 0 0 39 44 39 -5 -5 -0.14 0 15 0 0 0
m2203-P-2900 0 0 0 48.5 54 48.5 -5.5 -5.5 -0.16 0 5 0 0 0
m2203-P-2950 0 0 0 59 65.5 59 -6.5 -6.5 -0.19 0 5 0 0 0
m2203-P-3000 69 70 69 70 78.5 72 -8.5 -6.5 -0.22 15 15 15 1.05 0
m2203-P-3050 82.5 82.5 82.5 82.5 93.5 86 -11 -7.5 -0.25 5 5 5 0.41 0
m2203-P-3100 0 0 0 102 110.5 102 -8.5 -8.5 -0.28 0 0 0 0 0
m2203-P-3150 0 0 0 120 129 120 -9 -9 -0.32 0 0 0 0 0
m2203-P-3200 0 0 0 140 149 140 -9 -9 -0.36 0 0 0 0 0
m2203-P-3250 0 0 0 161.5 171.5 161.5 -10 -10 -0.39 0 0 0 0 0
m2203-P-3300 0 0 0 185.5 195.5 185.5 -10 -10 -0.43 0 0 0 0 0
m2203-P-3350 0 0 0 211 221.5 211 -10.5 -10.5 -0.47 0 0 0 0 0
m2203-P-3400 0 0 0 238 249 238 -11 -11 -0.5 0 0 0 0 0
m2203-P-3450 0 0 0 267.5 278.5 267.5 -11 -11 -0.54 0 0 0 0 0
m2203-P-3500 0 0 0 298.5 309.5 298.5 -11 -11 -0.58 0 0 0 0 0
m2203-P-3550 0 0 0 331 342.5 331 -11.5 -11.5 -0.61 0 0 0 0 0
m2203-P-3600 0 0 0 365 376.5 365 -11.5 -11.5 -0.64 0 0 0 0 0
m2203-P-3650 0 0 0 401 412.5 401 -11.5 -11.5 -0.68 0 0 0 0 0
m2203-P-3700 0 0 0 438 449.5 438 -11.5 -11.5 -0.71 0 0 0 0 0
                    112,802 351,626 11,980 10,970 0
                    112,802 351,626 11,980 10,970 0
隱含波動(dòng)率參考值                            
合約系列 隱含波動(dòng)率(%)                          
c2107 15.02                          
c2109 14                          
c2111 14.7                          
c2201 14.18                          
c2203 13.76                          
i2106 34.57                          
i2107 34.46                          
i2108 44.39                          
i2109 37.6                          
i2110 36.56                          
i2111 40.47                          
i2112 31.9                          
i2201 36.28                          
i2202 33.28                          
i2203 32.96                          
l2106 18.09                          
l2107 6.69                          
l2108 6.69                          
l2109 20.77                          
l2110 20.84                          
l2111 20.39                          
l2112 20.26                          
l2201 20.66                          
l2202 19.86                          
l2203 19.86                          
m2107 18.96                          
m2108 21                          
m2109 18.69                          
m2111 18.69                          
m2112 18.69                          
m2201 18.69                          
m2203 17.42                          
pg2106 29.65                          
pg2107 29.25                          
pg2108 29.25                          
pg2109 29.25                          
pg2110 29.25                          
pg2111 26.01                          
pg2112 26.01                          
pg2201 26.01                          
pg2202 27.23                          
pg2203 27.23                          
pp2106 30.4                          
pp2107 21.31                          
pp2108 20.09                          
pp2109 20.93                          
pp2110 20.46                          
pp2111 23.24                          
pp2112 19.4                          
pp2201 19.4                          
pp2202 19.91                          
pp2203 19.86                          
v2106 36.46                          
v2107 21.27                          
v2108 20.48                          
v2109 21.76                          
v2110 21.97                          
v2111 21.02                          
v2112 20.99                          
v2201 21.02                          
v2202 20.97                          
v2203 19.89                          

 

（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) hara-abacus-tax.com 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)