4月19日大連盤豆粕期權下午收盤行情
合約名稱 開盤價 最高價 最低價 收盤價 前結算價 結算價 漲跌 漲跌1 Delta 成交量 持倉量 持倉量變化 成交額 行權量
m2107-C-2400 0 0 0 1,021 999 1,021 22 22 1 0 5 0 0 0
m2107-C-2450 0 0 0 971 949 971 22 22 1 0 5 0 0 0
m2107-C-2500 0 0 0 921 899 921 22 22 1 0 5 0 0 0
m2107-C-2550 0 0 0 871 849 871 22 22 1 0 15 0 0 0
m2107-C-2600 0 0 0 821 799 821 22 22 1 0 5 0 0 0
m2107-C-2650 0 0 0 771 749 771 22 22 1 0 5 0 0 0
m2107-C-2700 0 0 0 721 699 721 22 22 1 0 5 0 0 0
m2107-C-2750 0 0 0 671 649 671 22 22 1 0 15 0 0 0
m2107-C-2800 0 0 0 621 599 621 22 22 1 0 7 0 0 0
m2107-C-2850 0 0 0 571 549 571 22 22 1 0 11 0 0 0
m2107-C-2900 0 0 0 521 499.5 521 21.5 21.5 1 0 40 0 0 0
m2107-C-2950 0 0 0 472 450 472 22 22 0.98 0 39 0 0 0
m2107-C-3000 0 0 0 423.5 402 423.5 21.5 21.5 0.97 0 56 0 0 0
m2107-C-3050 0 0 0 376 355 376 21 21 0.95 0 99 0 0 0
m2107-C-3100 0 0 0 330 309 330 21 21 0.92 0 126 0 0 0
m2107-C-3150 0 0 0 285.5 265.5 285.5 20 20 0.88 0 133 0 0 0
m2107-C-3200 229.5 229.5 229 229 224.5 244 4.5 19.5 0.83 10 165 3 2.29 0
m2107-C-3250 0 0 0 205 187 205 18 18 0.77 0 188 0 0 0
m2107-C-3300 151.5 175.5 151.5 175.5 153 169.5 22.5 16.5 0.7 26 183 10 4.17 0
m2107-C-3350 128.5 140.5 126 140.5 122.5 137.5 18 15 0.63 35 204 9 4.66 0
m2107-C-3400 102 112 98.5 110.5 96.5 109.5 14 13 0.55 13 254 1 1.38 0
m2107-C-3450 76.5 88 76 86 74 85.5 12 11.5 0.47 39 201 4 3.21 0
m2107-C-3500 56.5 69 56 68 56 65.5 12 9.5 0.39 156 369 5 9.79 0
m2107-C-3550 43.5 54 43.5 52 41 49.5 11 8.5 0.32 157 434 -10 7.47 0
m2107-C-3600 36 41.5 33 38 30 36.5 8 6.5 0.25 164 475 63 6.03 0
m2107-C-3650 25.5 31.5 25 31 21 26 10 5 0.2 430 415 17 12.35 0
m2107-C-3700 19.5 25.5 14.5 24 14.5 18.5 9.5 4 0.15 145 435 -3 3.15 0
m2107-C-3750 19 20.5 19 19 9.5 12.5 9.5 3 0.11 80 182 10 1.55 0
m2107-C-3800 0 0 0 8.5 6.5 8.5 2 2 0.08 0 114 0 0 0
m2107-C-3850 0 0 0 5.5 4 5.5 1.5 1.5 0.05 0 100 0 0 0
m2107-C-3900 1 7 1 7 2.5 3.5 4.5 1 0.04 4 319 0 0.02 0
m2107-C-3950 0 0 0 2 1.5 2 0.5 0.5 0.02 0 146 0 0 0
m2107-C-4000 0 0 0 1.5 1 1.5 0.5 0.5 0.02 0 191 0 0 0
m2107-C-4050 5.5 6 5.5 6 0.5 0.5 5.5 0 0.01 20 268 -5 0.12 0
m2107-C-4100 4.5 4.5 3.5 4.5 0.5 0.5 4 0 0.01 200 566 -8 0.85 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 5 144 0 0.01 0
m2107-P-2600 1 1 1 1 0.5 0.5 0.5 0 0 5 84 0 0.01 0
m2107-P-2650 1 1 1 1 0.5 0.5 0.5 0 0 5 186 0 0.01 0
m2107-P-2700 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 40 131 20 0.02 0
m2107-P-2750 1 1 1 1 0.5 0.5 0.5 0 -0.01 5 97 -5 0.01 0
m2107-P-2800 1 1 1 1 0.5 0.5 0.5 0 -0.01 1 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 1 0.5 -0.5 -0.5 -0.01 0 132 0 0 0
m2107-P-2950 2.5 2.5 2 2 2 1.5 0 -0.5 -0.02 20 168 -5 0.05 0
m2107-P-3000 0 0 0 3 3.5 3 -0.5 -0.5 -0.03 0 210 0 0 0
m2107-P-3050 6 6 3.5 3.5 6.5 5.5 -3 -1 -0.05 2 182 0 0.01 0
m2107-P-3100 7 7 6 6 10.5 9.5 -4.5 -1 -0.08 8 381 -6 0.05 0
m2107-P-3150 12.5 12.5 8.5 8.5 17 15 -8.5 -2 -0.12 432 683 -17 4.6 0
m2107-P-3200 18.5 18.5 13.5 13.5 26 23.5 -12.5 -2.5 -0.17 112 643 15 1.88 0
m2107-P-3250 28.5 29 21.5 21.5 38 34.5 -16.5 -3.5 -0.23 80 151 19 2.01 0
m2107-P-3300 44.5 45 32.5 32.5 54 48.5 -21.5 -5.5 -0.3 107 228 44 3.99 0
m2107-P-3350 60 63 48.5 48.5 73.5 66.5 -25 -7 -0.37 45 251 -27 2.44 0
m2107-P-3400 83 85 68 68 97.5 88.5 -29.5 -9 -0.45 62 197 18 4.57 0
m2107-P-3450 113 113 94 95.5 125 114.5 -29.5 -10.5 -0.53 26 212 17 2.56 0
m2107-P-3500 137 137.5 136 136 157 144.5 -21 -12.5 -0.61 61 180 -1 8.42 0
m2107-P-3550 181 181 172.5 172.5 192 178 -19.5 -14 -0.68 12 126 -2 2.16 0
m2107-P-3600 0 0 0 215 230.5 215 -15.5 -15.5 -0.75 0 111 0 0 0
m2107-P-3650 261.5 261.5 261.5 261.5 271.5 255 -10 -16.5 -0.8 8 48 1 2.09 0
m2107-P-3700 0 0 0 297 315 297 -18 -18 -0.85 0 48 0 0 0
m2107-P-3750 0 0 0 341.5 360.5 341.5 -19 -19 -0.89 0 23 0 0 0
m2107-P-3800 370 370 370 370 407 387 -37 -20 -0.92 5 50 0 1.85 0
m2107-P-3850 0 0 0 434.5 454.5 434.5 -20 -20 -0.94 0 0 0 0 0
m2107-P-3900 0 0 0 482.5 503.5 482.5 -21 -21 -0.96 0 0 0 0 0
m2107-P-3950 0 0 0 531 552.5 531 -21.5 -21.5 -0.98 0 0 0 0 0
m2107-P-4000 0 0 0 580.5 602 580.5 -21.5 -21.5 -0.99 0 1 0 0 0
m2107-P-4050 0 0 0 630 651 630 -21 -21 -0.85 0 0 0 0 0
m2107-P-4100 0 0 0 679 701 679 -22 -22 -1 0 0 0 0 0
m2108-C-2450 0 0 0 1,070 1,061 1,070 9 9 1 0 0 0 0 0
m2108-C-2500 0 0 0 1,020 1,011 1,020 9 9 1 0 0 0 0 0
m2108-C-2550 0 0 0 970 961 970 9 9 1 0 0 0 0 0
m2108-C-2600 0 0 0 920 911 920 9 9 1 0 0 0 0 0
m2108-C-2650 0 0 0 870 861 870 9 9 1 0 0 0 0 0
m2108-C-2700 0 0 0 820 811 820 9 9 1 0 0 0 0 0
m2108-C-2750 0 0 0 770.5 761 770.5 9.5 9.5 0.99 0 0 0 0 0
m2108-C-2800 0 0 0 722 711 722 11 11 0.98 0 5 0 0 0
m2108-C-2850 0 0 0 673.5 661 673.5 12.5 12.5 0.97 0 15 0 0 0
m2108-C-2900 0 0 0 625.5 612 625.5 13.5 13.5 0.96 0 5 0 0 0
m2108-C-2950 0 0 0 579 563.5 579 15.5 15.5 0.94 0 35 0 0 0
m2108-C-3000 0 0 0 533 516 533 17 17 0.92 0 30 0 0 0
m2108-C-3050 0 0 0 488.5 469 488.5 19.5 19.5 0.9 0 30 0 0 0
m2108-C-3100 0 0 0 445 423.5 445 21.5 21.5 0.87 0 30 0 0 0
m2108-C-3150 0 0 0 403.5 379.5 403.5 24 24 0.84 0 20 0 0 0
m2108-C-3200 0 0 0 364 337.5 364 26.5 26.5 0.81 0 36 0 0 0
m2108-C-3250 0 0 0 326 297.5 326 28.5 28.5 0.77 0 54 0 0 0
m2108-C-3300 0 0 0 290.5 260 290.5 30.5 30.5 0.73 0 32 0 0 0
m2108-C-3350 0 0 0 257 225 257 32 32 0.68 0 40 0 0 0
m2108-C-3400 0 0 0 226 192.5 226 33.5 33.5 0.64 0 35 0 0 0
m2108-C-3450 0 0 0 198 163.5 198 34.5 34.5 0.59 0 40 0 0 0
m2108-C-3500 0 0 0 172 137.5 172 34.5 34.5 0.54 0 45 0 0 0
m2108-C-3550 0 0 0 148.5 114.5 148.5 34 34 0.49 0 75 0 0 0
m2108-C-3600 0 0 0 127 94 127 33 33 0.44 0 85 0 0 0
m2108-C-3650 0 0 0 108.5 76.5 108.5 32 32 0.4 0 45 0 0 0
m2108-C-3700 0 0 0 91.5 61.5 91.5 30 30 0.35 0 110 0 0 0
m2108-C-3750 0 0 0 77 49 77 28 28 0.31 0 95 0 0 0
m2108-C-3800 0 0 0 64.5 38.5 64.5 26 26 0.27 0 115 0 0 0
m2108-C-3850 0 0 0 53.5 30 53.5 23.5 23.5 0.24 0 75 0 0 0
m2108-C-3900 0 0 0 44 23.5 44 20.5 20.5 0.2 0 60 0 0 0
m2108-C-3950 0 0 0 36 18 36 18 18 0.17 0 55 0 0 0
m2108-C-4000 0 0 0 29.5 13.5 29.5 16 16 0.15 0 35 0 0 0
m2108-C-4050 0 0 0 24 10 24 14 14 0.12 0 50 0 0 0
m2108-C-4100 0 0 0 19 7.5 19 11.5 11.5 0.1 0 65 0 0 0
m2108-C-4150 13.5 13.5 13.5 13.5 5.5 15.5 8 10 0.09 8 157 -5 0.11 0
m2108-P-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 319 0 0 0
m2108-P-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 295 0 0 0
m2108-P-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 240 0 0 0
m2108-P-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 205 0 0 0
m2108-P-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 190 0 0 0
m2108-P-2700 3 3 3 3 0.5 1 2.5 0.5 -0.01 5 135 5 0.02 0
m2108-P-2750 3 3.5 3 3.5 0.5 2 3 1.5 -0.01 10 85 10 0.03 0
m2108-P-2800 3.5 3.5 3.5 3.5 0.5 3 3 2.5 -0.02 5 65 5 0.02 0
m2108-P-2850 3.5 3.5 3.5 3.5 1 4.5 2.5 3.5 -0.03 10 69 -10 0.04 0
m2108-P-2900 4.5 4.5 4.5 4.5 2 7 2.5 5 -0.04 5 40 0 0.02 0
m2108-P-2950 0 0 0 10 3.5 10 6.5 6.5 -0.06 0 45 0 0 0
m2108-P-3000 0 0 0 14 6 14 8 8 -0.07 0 45 0 0 0
m2108-P-3050 0 0 0 19.5 9 19.5 10.5 10.5 -0.1 0 60 0 0 0
m2108-P-3100 0 0 0 26 13.5 26 12.5 12.5 -0.12 0 50 0 0 0
m2108-P-3150 0 0 0 34.5 19.5 34.5 15 15 -0.15 0 65 0 0 0
m2108-P-3200 0 0 0 44.5 27 44.5 17.5 17.5 -0.19 0 55 0 0 0
m2108-P-3250 0 0 0 57 37 57 20 20 -0.23 0 55 0 0 0
m2108-P-3300 0 0 0 71 49.5 71 21.5 21.5 -0.27 0 65 0 0 0
m2108-P-3350 0 0 0 87.5 64.5 87.5 23 23 -0.31 0 65 0 0 0
m2108-P-3400 0 0 0 106.5 82 106.5 24.5 24.5 -0.36 0 55 0 0 0
m2108-P-3450 0 0 0 128 103 128 25 25 -0.41 0 20 0 0 0
m2108-P-3500 0 0 0 152 126.5 152 25.5 25.5 -0.46 0 35 0 0 0
m2108-P-3550 0 0 0 178 153 178 25 25 -0.5 0 25 0 0 0
m2108-P-3600 0 0 0 207 183 207 24 24 -0.55 0 15 0 0 0
m2108-P-3650 0 0 0 238 215 238 23 23 -0.6 0 10 0 0 0
m2108-P-3700 0 0 0 271 250 271 21 21 -0.64 0 5 0 0 0
m2108-P-3750 0 0 0 306.5 287.5 306.5 19 19 -0.69 0 0 0 0 0
m2108-P-3800 0 0 0 343.5 327 343.5 16.5 16.5 -0.73 0 5 0 0 0
m2108-P-3850 0 0 0 382.5 368.5 382.5 14 14 -0.76 0 5 0 0 0
m2108-P-3900 0 0 0 423 411.5 423 11.5 11.5 -0.8 0 5 0 0 0
m2108-P-3950 0 0 0 465 456 465 9 9 -0.83 0 5 0 0 0
m2108-P-4000 0 0 0 508.5 501.5 508.5 7 7 -0.85 0 0 0 0 0
m2108-P-4050 0 0 0 552.5 548 552.5 4.5 4.5 -0.88 0 0 0 0 0
m2108-P-4100 0 0 0 598 595.5 598 2.5 2.5 -0.9 0 0 0 0 0
m2108-P-4150 0 0 0 644 643.5 644 0.5 0.5 -0.91 0 0 0 0 0
m2109-C-2500 0 0 0 1,024 1,001 1,024 23 23 1 0 13 0 0 0
m2109-C-2550 0 0 0 974 951 974 23 23 1 0 20 0 0 0
m2109-C-2600 0 0 0 924 901 924 23 23 1 0 12 0 0 0
m2109-C-2650 0 0 0 874 851 874 23 23 1 0 10 0 0 0
m2109-C-2700 859 859 849.5 858.5 801 824 57.5 23 1 4 52 0 3.42 0
m2109-C-2750 0 0 0 774 751 774 23 23 1 0 1,194 0 0 0
m2109-C-2800 0 0 0 724 701 724 23 23 1 0 25 0 0 0
m2109-C-2850 0 0 0 675 652 675 23 23 0.98 0 18 0 0 0
m2109-C-2900 608.5 608.5 608.5 608.5 603.5 626.5 5 23 0.97 1 25 -1 0.61 0
m2109-C-2950 560 563.5 560 563.5 555.5 578.5 8 23 0.96 2 43 0 1.12 0
m2109-C-3000 510.5 516 510.5 516 509 531.5 7 22.5 0.94 2 111 -2 1.03 0
m2109-C-3050 0 0 0 485.5 463 485.5 22.5 22.5 0.92 0 203 0 0 0
m2109-C-3100 421.5 421.5 421.5 421.5 419 441 2.5 22 0.9 1 342 0 0.42 0
m2109-C-3150 0 0 0 398 376.5 398 21.5 21.5 0.87 0 332 0 0 0
m2109-C-3200 339.5 355 339.5 355 335.5 356.5 19.5 21 0.83 2 335 -2 0.69 0
m2109-C-3250 314 335 313 335 297 317.5 38 20.5 0.79 16 2,442 5 5.23 0
m2109-C-3300 260 294 254.5 294 261 280.5 33 19.5 0.75 959 3,681 -35 256.84 0
m2109-C-3350 224 260 218 255.5 227.5 246 28 18.5 0.7 1,644 5,547 -678 401.71 0
m2109-C-3400 193.5 227 189 222.5 196.5 214 26 17.5 0.65 1,526 13,509 -513 314.64 0
m2109-C-3450 167 196 163.5 190 168.5 185 21.5 16.5 0.6 1,596 13,186 131 290.81 0
m2109-C-3500 144.5 168 138.5 164 143 158.5 21 15.5 0.54 2,924 24,168 173 453.18 0
m2109-C-3550 127 146.5 120.5 141 120.5 134.5 20.5 14 0.49 2,094 9,172 213 284.71 0
m2109-C-3600 109 128 105.5 123 100.5 113.5 22.5 13 0.44 2,184 11,854 -254 256.27 0
m2109-C-3650 95 112 93 109 83 95 26 12 0.39 1,865 6,260 27 189.69 0
m2109-C-3700 85.5 102.5 82 93.5 68.5 78.5 25 10 0.34 4,252 20,015 714 378.91 0
m2109-C-3750 74.5 85.5 71.5 82 55.5 64.5 26.5 9 0.29 1,620 4,731 209 124.95 0
m2109-C-3800 66 76 63.5 72 44.5 52.5 27.5 8 0.25 2,551 12,181 -434 177.47 0
m2109-C-3850 56 65.5 54.5 64 35.5 42.5 28.5 7 0.21 266 3,436 63 14.95 0
m2109-C-3900 50.5 57 48.5 54.5 28.5 34 26 5.5 0.18 705 4,780 87 36.6 0
m2109-C-3950 45 50 43.5 49 22 27 27 5 0.15 312 1,497 106 14.9 0
m2109-C-4000 40.5 44.5 38 42.5 17.5 21.5 25 4 0.12 1,592 7,157 598 65.17 0
m2109-C-4050 34 39 33.5 38 13.5 17 24.5 3.5 0.1 262 3,513 -5 9.31 0
m2109-C-4100 30.5 35 30.5 35 10 13 25 3 0.08 323 1,829 29 10.19 0
m2109-C-4150 28.5 32 27 29.5 7.5 10 22 2.5 0.06 2,177 12,084 -266 62.37 0
m2109-P-2500 2.5 3 2.5 3 0.5 0.5 2.5 0 0 149 1,018 -7 0.37 0
m2109-P-2550 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 10 876 10 0.03 0
m2109-P-2600 3 3 3 3 0.5 0.5 2.5 0 0 2 271 2 0.01 0
m2109-P-2650 3.5 3.5 3.5 3.5 0.5 0.5 3 0 0 10 183 -10 0.04 0
m2109-P-2700 3.5 3.5 3.5 3.5 0.5 0.5 3 0 0 5 432 0 0.02 0
m2109-P-2750 4.5 4.5 4.5 4.5 1 0.5 3.5 -0.5 0 15 516 -12 0.07 0
m2109-P-2800 5 5.5 5 5.5 1.5 1.5 4 0 -0.01 353 1,463 -39 1.94 0
m2109-P-2850 5.5 6 5.5 6 2.5 2.5 3.5 0 -0.02 216 890 -90 1.21 0
m2109-P-2900 6.5 7.5 6.5 7.5 4 4 3.5 0 -0.03 113 778 -27 0.76 0
m2109-P-2950 8 8.5 8 8 6.5 6 1.5 -0.5 -0.04 195 1,272 42 1.6 0
m2109-P-3000 11 11.5 10.5 11 9.5 9 1.5 -0.5 -0.06 667 6,268 3 7.29 0
m2109-P-3050 13.5 13.5 12.5 12.5 13.5 13 -1 -0.5 -0.08 169 2,992 52 2.24 0
m2109-P-3100 17 18 16 17 19.5 18.5 -2.5 -1 -0.1 671 5,481 178 11.48 0
m2109-P-3150 21.5 24 20.5 21 26.5 25 -5.5 -1.5 -0.13 541 6,991 198 11.85 0
m2109-P-3200 28 31 25.5 30.5 35.5 34 -5 -1.5 -0.16 2,076 9,995 1,186 59.06 0
m2109-P-3250 35.5 39.5 32.5 33.5 47 44.5 -13.5 -2.5 -0.2 967 6,358 280 35.29 0
m2109-P-3300 45.5 51.5 42 44.5 60.5 57.5 -16 -3 -0.25 2,703 9,492 115 126.37 0
m2109-P-3350 63.5 66.5 53.5 56.5 77 72.5 -20.5 -4.5 -0.29 3,553 15,693 45 209.86 0
m2109-P-3400 85 86 70.5 74 96 90.5 -22 -5.5 -0.35 4,770 24,898 -461 370.68 0
m2109-P-3450 106.5 109.5 91 94.5 117.5 111 -23 -6.5 -0.4 2,741 16,942 554 273.37 0
m2109-P-3500 134 136 113 118.5 142 134.5 -23.5 -7.5 -0.45 5,848 49,869 -729 714.18 0
m2109-P-3550 163 166.5 139.5 145 169.5 160.5 -24.5 -9 -0.51 2,246 8,169 861 337.96 0
m2109-P-3600 195 200 169.5 175 199.5 189 -24.5 -10.5 -0.56 501 9,839 -20 92.02 0
m2109-P-3650 231.5 236 208 210 231.5 220.5 -21.5 -11 -0.61 94 987 4 21.08 0
m2109-P-3700 269 273 242 242 266.5 254 -24.5 -12.5 -0.66 89 2,431 -6 23.32 0
m2109-P-3750 311 313 284 284 303.5 290 -19.5 -13.5 -0.7 81 919 -13 24.28 0
m2109-P-3800 351 355 320 325 343 328 -18 -15 -0.75 116 1,198 -7 38.7 0
m2109-P-3850 380.5 380.5 362 362 383.5 367.5 -21.5 -16 -0.78 2 503 0 0.74 0
m2109-P-3900 0 0 0 409 426 409 -17 -17 -0.82 0 868 0 0 0
m2109-P-3950 0 0 0 452 470 452 -18 -18 -0.85 0 385 0 0 0
m2109-P-4000 525.5 525.5 525.5 525.5 515 496 10.5 -19 -0.88 1 704 0 0.53 0
m2109-P-4050 0 0 0 541.5 561 541.5 -19.5 -19.5 -0.9 0 228 0 0 0
m2109-P-4100 0 0 0 587.5 607.5 587.5 -20 -20 -0.92 0 173 0 0 0
m2109-P-4150 648 648 630 630 655 634.5 -25 -20.5 -0.94 40 176 5 25.69 0
m2111-C-2750 0 0 0 777 761 777 16 16 0.97 0 0 0 0 0
m2111-C-2800 0 0 0 729 713.5 729 15.5 15.5 0.96 0 0 0 0 0
m2111-C-2850 0 0 0 682 666.5 682 15.5 15.5 0.95 0 0 0 0 0
m2111-C-2900 0 0 0 636 620.5 636 15.5 15.5 0.93 0 0 0 0 0
m2111-C-2950 0 0 0 591 575.5 591 15.5 15.5 0.91 0 0 0 0 0
m2111-C-3000 0 0 0 547 532 547 15 15 0.89 0 5 0 0 0
m2111-C-3050 0 0 0 504.5 490 504.5 14.5 14.5 0.87 0 0 0 0 0
m2111-C-3100 0 0 0 463.5 449 463.5 14.5 14.5 0.84 0 5 0 0 0
m2111-C-3150 0 0 0 424.5 410 424.5 14.5 14.5 0.81 0 0 0 0 0
m2111-C-3200 0 0 0 386.5 373 386.5 13.5 13.5 0.78 0 6 0 0 0
m2111-C-3250 0 0 0 351 337.5 351 13.5 13.5 0.74 0 0 0 0 0
m2111-C-3300 0 0 0 317 304.5 317 12.5 12.5 0.7 0 0 0 0 0
m2111-C-3350 0 0 0 285.5 273 285.5 12.5 12.5 0.67 0 5 0 0 0
m2111-C-3400 0 0 0 255.5 244 255.5 11.5 11.5 0.63 0 0 0 0 0
m2111-C-3450 0 0 0 228 217 228 11 11 0.59 0 1 0 0 0
m2111-C-3500 0 0 0 202.5 192 202.5 10.5 10.5 0.54 0 22 0 0 0
m2111-C-3550 0 0 0 179 169.5 179 9.5 9.5 0.5 0 40 0 0 0
m2111-C-3600 0 0 0 157.5 148.5 157.5 9 9 0.46 0 15 0 0 0
m2111-C-3650 0 0 0 138 130 138 8 8 0.42 0 50 0 0 0
m2111-C-3700 0 0 0 120.5 113 120.5 7.5 7.5 0.38 0 40 0 0 0
m2111-C-3750 97.5 97.5 97.5 97.5 97.5 105 0 7.5 0.35 5 40 0 0.49 0
m2111-C-3800 86.5 87.5 86.5 87.5 84 90.5 3.5 6.5 0.31 10 77 0 0.87 0
m2111-C-3850 0 0 0 78 72 78 6 6 0.28 0 46 0 0 0
m2111-C-3900 0 0 0 67 61.5 67 5.5 5.5 0.25 0 80 0 0 0
m2111-C-3950 0 0 0 57.5 52.5 57.5 5 5 0.22 0 50 0 0 0
m2111-C-4000 0 0 0 48.5 44.5 48.5 4 4 0.19 0 110 0 0 0
m2111-C-4050 0 0 0 41.5 37.5 41.5 4 4 0.17 0 130 0 0 0
m2111-P-2750 10.5 10.5 10.5 10.5 6 5.5 4.5 -0.5 -0.03 5 90 5 0.05 0
m2111-P-2800 11 11 11 11 8 8 3 0 -0.04 5 36 -5 0.06 0
m2111-P-2850 13 13 13 13 11.5 11 1.5 -0.5 -0.05 5 51 0 0.07 0
m2111-P-2900 13.5 13.5 13.5 13.5 15.5 15 -2 -0.5 -0.07 5 30 5 0.07 0
m2111-P-2950 13.5 13.5 13.5 13.5 20.5 20 -7 -0.5 -0.09 5 55 0 0.07 0
m2111-P-3000 0 0 0 26 26.5 26 -0.5 -0.5 -0.11 0 25 0 0 0
m2111-P-3050 0 0 0 33 34.5 33 -1.5 -1.5 -0.13 0 40 0 0 0
m2111-P-3100 0 0 0 42 43.5 42 -1.5 -1.5 -0.16 0 40 0 0 0
m2111-P-3150 0 0 0 52.5 54 52.5 -1.5 -1.5 -0.19 0 25 0 0 0
m2111-P-3200 0 0 0 64.5 67 64.5 -2.5 -2.5 -0.22 0 46 0 0 0
m2111-P-3250 0 0 0 78.5 81 78.5 -2.5 -2.5 -0.25 0 40 0 0 0
m2111-P-3300 0 0 0 94.5 97.5 94.5 -3 -3 -0.29 0 30 0 0 0
m2111-P-3350 0 0 0 112.5 116 112.5 -3.5 -3.5 -0.33 0 35 0 0 0
m2111-P-3400 0 0 0 132.5 136.5 132.5 -4 -4 -0.37 0 15 0 0 0
m2111-P-3450 0 0 0 154.5 159.5 154.5 -5 -5 -0.41 0 20 0 0 0
m2111-P-3500 0 0 0 178.5 184 178.5 -5.5 -5.5 -0.45 0 10 0 0 0
m2111-P-3550 0 0 0 205 211 205 -6 -6 -0.49 0 10 0 0 0
m2111-P-3600 0 0 0 233 240 233 -7 -7 -0.53 0 5 0 0 0
m2111-P-3650 0 0 0 263.5 271 263.5 -7.5 -7.5 -0.57 0 0 0 0 0
m2111-P-3700 0 0 0 295.5 303.5 295.5 -8 -8 -0.61 0 0 0 0 0
m2111-P-3750 0 0 0 329.5 338.5 329.5 -9 -9 -0.65 0 0 0 0 0
m2111-P-3800 0 0 0 365 374.5 365 -9.5 -9.5 -0.68 0 0 0 0 0
m2111-P-3850 0 0 0 402.5 412.5 402.5 -10 -10 -0.72 0 0 0 0 0
m2111-P-3900 0 0 0 441 451.5 441 -10.5 -10.5 -0.75 0 0 0 0 0
m2111-P-3950 0 0 0 481 492 481 -11 -11 -0.78 0 0 0 0 0
m2111-P-4000 0 0 0 522.5 534 522.5 -11.5 -11.5 -0.8 0 0 0 0 0
m2111-P-4050 0 0 0 564.5 577 564.5 -12.5 -12.5 -0.83 0 0 0 0 0
m2112-C-2800 0 0 0 718.5 698 718.5 20.5 20.5 0.96 0 0 0 0 0
m2112-C-2850 0 0 0 671.5 652 671.5 19.5 19.5 0.95 0 0 0 0 0
m2112-C-2900 0 0 0 625.5 606.5 625.5 19 19 0.93 0 0 0 0 0
m2112-C-2950 0 0 0 580.5 562.5 580.5 18 18 0.91 0 0 0 0 0
m2112-C-3000 0 0 0 537 519.5 537 17.5 17.5 0.89 0 0 0 0 0
m2112-C-3050 0 0 0 494.5 478.5 494.5 16 16 0.86 0 0 0 0 0
m2112-C-3100 0 0 0 453.5 438.5 453.5 15 15 0.84 0 0 0 0 0
m2112-C-3150 0 0 0 414.5 400.5 414.5 14 14 0.81 0 0 0 0 0
m2112-C-3200 0 0 0 377 364.5 377 12.5 12.5 0.77 0 0 0 0 0
m2112-C-3250 0 0 0 341.5 330 341.5 11.5 11.5 0.74 0 0 0 0 0
m2112-C-3300 0 0 0 308 297.5 308 10.5 10.5 0.7 0 0 0 0 0
m2112-C-3350 0 0 0 276.5 267.5 276.5 9 9 0.66 0 0 0 0 0
m2112-C-3400 0 0 0 247 239 247 8 8 0.62 0 0 0 0 0
m2112-C-3450 0 0 0 219.5 213 219.5 6.5 6.5 0.58 0 5 0 0 0
m2112-C-3500 0 0 0 194.5 189 194.5 5.5 5.5 0.54 0 10 0 0 0
m2112-C-3550 0 0 0 171.5 167 171.5 4.5 4.5 0.49 0 15 0 0 0
m2112-C-3600 0 0 0 150.5 146.5 150.5 4 4 0.45 0 25 0 0 0
m2112-C-3650 0 0 0 131.5 128.5 131.5 3 3 0.41 0 15 0 0 0
m2112-C-3700 0 0 0 114.5 112 114.5 2.5 2.5 0.37 0 25 0 0 0
m2112-C-3750 0 0 0 99 97.5 99 1.5 1.5 0.34 0 35 0 0 0
m2112-C-3800 0 0 0 85.5 84 85.5 1.5 1.5 0.3 0 50 0 0 0
m2112-C-3850 0 0 0 73 72.5 73 0.5 0.5 0.27 0 50 0 0 0
m2112-C-3900 0 0 0 62.5 62 62.5 0.5 0.5 0.24 0 40 0 0 0
m2112-C-3950 0 0 0 53 53 53 0 0 0.21 0 80 0 0 0
m2112-C-4000 0 0 0 45 45 45 0 0 0.18 0 55 0 0 0
m2112-P-2800 0 0 0 8 10.5 8 -2.5 -2.5 -0.04 0 40 0 0 0
m2112-P-2850 0 0 0 11 14 11 -3 -3 -0.05 0 35 0 0 0
m2112-P-2900 15 15 15 15 19 15 -4 -4 -0.07 5 35 5 0.08 0
m2112-P-2950 0 0 0 19.5 24.5 19.5 -5 -5 -0.08 0 15 0 0 0
m2112-P-3000 0 0 0 25.5 31.5 25.5 -6 -6 -0.11 0 20 0 0 0
m2112-P-3050 0 0 0 33 40 33 -7 -7 -0.13 0 35 0 0 0
m2112-P-3100 0 0 0 42 50 42 -8 -8 -0.16 0 30 0 0 0
m2112-P-3150 0 0 0 52.5 61.5 52.5 -9 -9 -0.19 0 50 0 0 0
m2112-P-3200 0 0 0 65 75 65 -10 -10 -0.22 0 20 0 0 0
m2112-P-3250 0 0 0 79 90.5 79 -11.5 -11.5 -0.26 0 30 0 0 0
m2112-P-3300 0 0 0 95 108 95 -13 -13 -0.29 0 15 0 0 0
m2112-P-3350 0 0 0 113.5 127.5 113.5 -14 -14 -0.33 0 10 0 0 0
m2112-P-3400 0 0 0 133.5 149 133.5 -15.5 -15.5 -0.38 0 10 0 0 0
m2112-P-3450 0 0 0 156 172.5 156 -16.5 -16.5 -0.42 0 0 0 0 0
m2112-P-3500 0 0 0 180.5 198 180.5 -17.5 -17.5 -0.46 0 5 0 0 0
m2112-P-3550 0 0 0 207 225.5 207 -18.5 -18.5 -0.5 0 5 0 0 0
m2112-P-3600 0 0 0 236 255 236 -19 -19 -0.54 0 5 0 0 0
m2112-P-3650 0 0 0 266.5 286.5 266.5 -20 -20 -0.58 0 0 0 0 0
m2112-P-3700 0 0 0 299 319.5 299 -20.5 -20.5 -0.62 0 0 0 0 0
m2112-P-3750 0 0 0 333.5 354.5 333.5 -21 -21 -0.66 0 0 0 0 0
m2112-P-3800 0 0 0 369.5 391 369.5 -21.5 -21.5 -0.69 0 0 0 0 0
m2112-P-3850 0 0 0 407 429.5 407 -22.5 -22.5 -0.73 0 0 0 0 0
m2112-P-3900 0 0 0 446 468.5 446 -22.5 -22.5 -0.76 0 0 0 0 0
m2112-P-3950 0 0 0 486.5 509.5 486.5 -23 -23 -0.78 0 0 0 0 0
m2112-P-4000 0 0 0 528.5 551.5 528.5 -23 -23 -0.81 0 0 0 0 0
m2201-C-2850 0 0 0 643.5 631 643.5 12.5 12.5 0.93 0 1 0 0 0
m2201-C-2900 0 0 0 599 585.5 599 13.5 13.5 0.91 0 31 0 0 0
m2201-C-2950 0 0 0 555 542 555 13 13 0.89 0 1 0 0 0
m2201-C-3000 0 0 0 512.5 499.5 512.5 13 13 0.87 0 1 0 0 0
m2201-C-3050 0 0 0 471.5 458.5 471.5 13 13 0.84 0 0 0 0 0
m2201-C-3100 0 0 0 432.5 419 432.5 13.5 13.5 0.81 0 0 0 0 0
m2201-C-3150 0 0 0 395 381.5 395 13.5 13.5 0.78 0 2 0 0 0
m2201-C-3200 0 0 0 359 345.5 359 13.5 13.5 0.74 0 17 0 0 0
m2201-C-3250 0 0 0 325 312 325 13 13 0.71 0 87 0 0 0
m2201-C-3300 0 0 0 293.5 280.5 293.5 13 13 0.67 0 133 0 0 0
m2201-C-3350 0 0 0 263.5 251 263.5 12.5 12.5 0.63 0 158 0 0 0
m2201-C-3400 0 0 0 235.5 223.5 235.5 12 12 0.59 0 340 0 0 0
m2201-C-3450 0 0 0 210 198 210 12 12 0.55 0 177 0 0 0
m2201-C-3500 175 178.5 171 177 174.5 186 2.5 11.5 0.51 10 500 -1 1.77 0
m2201-C-3550 0 0 0 164.5 153.5 164.5 11 11 0.47 0 73 0 0 0
m2201-C-3600 0 0 0 145 134.5 145 10.5 10.5 0.43 0 140 0 0 0
m2201-C-3650 0 0 0 127 117 127 10 10 0.39 0 160 0 0 0
m2201-C-3700 114.5 122.5 114.5 122.5 101.5 110.5 21 9 0.36 20 163 -8 2.39 0
m2201-C-3750 0 0 0 96 87.5 96 8.5 8.5 0.32 0 129 0 0 0
m2201-C-3800 0 0 0 83.5 75.5 83.5 8 8 0.29 0 24 0 0 0
m2201-C-3850 0 0 0 72 64.5 72 7.5 7.5 0.26 0 50 0 0 0
m2201-C-3900 78 79.5 78 79.5 55 61.5 24.5 6.5 0.23 2 129 1 0.16 0
m2201-P-2850 16 16 16 16 14.5 15.5 1.5 1 -0.07 10 114 5 0.16 0
m2201-P-2900 21 21 21 21 19 20.5 2 1.5 -0.09 15 127 15 0.32 0
m2201-P-2950 0 0 0 26.5 25 26.5 1.5 1.5 -0.11 0 60 0 0 0
m2201-P-3000 0 0 0 34 32.5 34 1.5 1.5 -0.13 0 60 0 0 0
m2201-P-3050 0 0 0 42.5 41 42.5 1.5 1.5 -0.15 0 73 0 0 0
m2201-P-3100 0 0 0 53 51.5 53 1.5 1.5 -0.18 0 48 0 0 0
m2201-P-3150 0 0 0 65 63.5 65 1.5 1.5 -0.22 0 10 0 0 0
m2201-P-3200 0 0 0 79 77.5 79 1.5 1.5 -0.25 0 136 0 0 0
m2201-P-3250 0 0 0 95 93.5 95 1.5 1.5 -0.29 0 133 0 0 0
m2201-P-3300 0 0 0 112.5 111.5 112.5 1 1 -0.32 0 159 0 0 0
m2201-P-3350 0 0 0 132.5 131.5 132.5 1 1 -0.36 0 269 0 0 0
m2201-P-3400 0 0 0 154.5 154 154.5 0.5 0.5 -0.4 0 925 0 0 0
m2201-P-3450 0 0 0 178 178 178 0 0 -0.44 0 34 0 0 0
m2201-P-3500 190 190 190 190 204.5 204 -14.5 -0.5 -0.48 11 520 1 2.09 0
m2201-P-3550 0 0 0 232 233 232 -1 -1 -0.52 0 43 0 0 0
m2201-P-3600 0 0 0 262 263.5 262 -1.5 -1.5 -0.56 0 61 0 0 0
m2201-P-3650 0 0 0 293.5 295.5 293.5 -2 -2 -0.6 0 73 0 0 0
m2201-P-3700 0 0 0 327 330 327 -3 -3 -0.64 0 58 0 0 0
m2201-P-3750 0 0 0 362.5 365.5 362.5 -3 -3 -0.67 0 60 0 0 0
m2201-P-3800 0 0 0 399 403 399 -4 -4 -0.7 0 5 0 0 0
m2201-P-3850 0 0 0 437 442 437 -5 -5 -0.74 0 5 0 0 0
m2201-P-3900 0 0 0 477 482 477 -5 -5 -0.76 0 0 0 0 0
m2203-C-2800 0 0 0 565.5 577 565.5 -11.5 -11.5 0.9 0 0 0 0 0
m2203-C-2850 0 0 0 522.5 534 522.5 -11.5 -11.5 0.88 0 0 0 0 0
m2203-C-2900 0 0 0 481 493 481 -12 -12 0.85 0 0 0 0 0
m2203-C-2950 0 0 0 441.5 453 441.5 -11.5 -11.5 0.82 0 0 0 0 0
m2203-C-3000 0 0 0 403.5 415 403.5 -11.5 -11.5 0.79 0 0 0 0 0
m2203-C-3050 0 0 0 367 379 367 -12 -12 0.75 0 0 0 0 0
m2203-C-3100 0 0 0 332.5 344.5 332.5 -12 -12 0.72 0 0 0 0 0
m2203-C-3150 0 0 0 300.5 312 300.5 -11.5 -11.5 0.68 0 0 0 0 0
m2203-C-3200 0 0 0 270 281.5 270 -11.5 -11.5 0.64 0 0 0 0 0
m2203-C-3250 0 0 0 241.5 253 241.5 -11.5 -11.5 0.6 0 0 0 0 0
m2203-C-3300 0 0 0 215.5 226.5 215.5 -11 -11 0.56 0 0 0 0 0
m2203-C-3350 0 0 0 191 202 191 -11 -11 0.52 0 0 0 0 0
m2203-C-3400 0 0 0 169 179.5 169 -10.5 -10.5 0.48 0 0 0 0 0
m2203-C-3450 0 0 0 149 159 149 -10 -10 0.44 0 0 0 0 0
m2203-C-3500 0 0 0 130.5 140 130.5 -9.5 -9.5 0.4 0 0 0 0 0
m2203-C-3550 0 0 0 114 123 114 -9 -9 0.37 0 5 0 0 0
m2203-C-3600 0 0 0 99 107.5 99 -8.5 -8.5 0.33 0 10 0 0 0
m2203-C-3650 0 0 0 86 94 86 -8 -8 0.3 0 10 0 0 0
m2203-C-3700 0 0 0 74 81.5 74 -7.5 -7.5 0.27 0 20 0 0 0
m2203-C-3750 0 0 0 63.5 70.5 63.5 -7 -7 0.24 0 0 0 0 0
m2203-P-2800 24 24 24 24 25 24 -1 -1 -0.1 5 76 5 0.12 0
m2203-P-2850 0 0 0 30.5 32.5 30.5 -2 -2 -0.12 0 35 0 0 0
m2203-P-2900 0 0 0 39 40.5 39 -1.5 -1.5 -0.14 0 35 0 0 0
m2203-P-2950 0 0 0 49 50.5 49 -1.5 -1.5 -0.17 0 10 0 0 0
m2203-P-3000 0 0 0 60.5 62.5 60.5 -2 -2 -0.2 0 25 0 0 0
m2203-P-3050 0 0 0 73.5 75.5 73.5 -2 -2 -0.24 0 10 0 0 0
m2203-P-3100 0 0 0 89 91 89 -2 -2 -0.27 0 5 0 0 0
m2203-P-3150 0 0 0 106 108 106 -2 -2 -0.31 0 5 0 0 0
m2203-P-3200 0 0 0 125.5 127 125.5 -1.5 -1.5 -0.35 0 0 0 0 0
m2203-P-3250 0 0 0 146.5 148 146.5 -1.5 -1.5 -0.39 0 0 0 0 0
m2203-P-3300 0 0 0 170 171 170 -1 -1 -0.43 0 0 0 0 0
m2203-P-3350 0 0 0 195 196 195 -1 -1 -0.47 0 0 0 0 0
m2203-P-3400 0 0 0 222.5 223 222.5 -0.5 -0.5 -0.51 0 0 0 0 0
m2203-P-3450 0 0 0 252 252 252 0 0 -0.55 0 0 0 0 0
m2203-P-3500 0 0 0 283 283 283 0 0 -0.59 0 0 0 0 0
m2203-P-3550 0 0 0 316 315.5 316 0.5 0.5 -0.63 0 0 0 0 0
m2203-P-3600 0 0 0 351 349.5 351 1.5 1.5 -0.66 0 0 0 0 0
m2203-P-3650 0 0 0 387 385 387 2 2 -0.69 0 0 0 0 0
m2203-P-3700 0 0 0 425 422.5 425 2.5 2.5 -0.73 0 0 0 0 0
m2203-P-3750 0 0 0 464.5 461 464.5 3.5 3.5 -0.75 0 0 0 0 0
                    60,505 375,621 2,479 5,849.93 0
                    60,505 375,621 2,479 5,849.93 0
隱含波動率參考值                            
合約系列 隱含波動率(%)                          
c2107 15.08                          
c2109 13.67                          
c2111 13.75                          
c2201 14.17                          
c2203 13.42                          
i2106 33.84                          
i2107 37.64                          
i2108 37.02                          
i2109 38.5                          
i2110 35.4                          
i2111 32.84                          
i2112 37.35                          
i2201 34.69                          
i2202 39.26                          
i2203 32.96                          
i2204 32.96                          
l2106 21.17                          
l2107 20.03                          
l2108 20.03                          
l2109 21.09                          
l2110 21.09                          
l2111 20.24                          
l2112 20.24                          
l2201 20.24                          
l2202 20.24                          
l2203 20.24                          
m2107 19.91                          
m2108 24.93                          
m2109 19.2                          
m2111 19.62                          
m2112 18.26                          
m2201 17.74                          
m2203 16.31                          
pg2106 29.74                          
pg2107 28.32                          
pg2108 28.32                          
pg2109 28.32                          
pg2110 28.32                          
pg2111 28.32                          
pg2112 28.32                          
pg2201 28.32                          
pg2202 28.32                          
pg2203 28.32                          
pp2106 27.56                          
pp2107 19.88                          
pp2108 19.88                          
pp2109 20.62                          
pp2110 18.63                          
pp2111 19.74                          
pp2112 19.7                          
pp2201 19.98                          
pp2202 19.56                          
pp2203 19.56                          
v2106 30.3                          
v2107 19.15                          
v2108 23.68                          
v2109 22.57                          
v2110 21.48                          
v2111 21.48                          
v2112 22.17                          
v2201 21.61                          
v2202 21.07                          
v2203 17.61                          

 

（來源：大連商品交易所）

本文關鍵詞：豆粕期權
字體:大 中 小
關閉窗口 打印本頁
Copyright ? 2002-2024 天下糧倉網 hara-abacus-tax.com All rights reserved.
服務熱線:010-80697616 傳真:010-64820990 E-mail:service@cofeed.com
京ICP證070040號 京ICP備11000339 京公網安備 11010802031041號