4月23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 1,135 1,108 1,135 27 27 1 0 5 0 0 0
m2107-C-2450 0 0 0 1,085 1,058 1,085 27 27 1 0 5 0 0 0
m2107-C-2500 0 0 0 1,035 1,008 1,035 27 27 1 0 5 0 0 0
m2107-C-2550 0 0 0 985 958 985 27 27 1 0 15 0 0 0
m2107-C-2600 0 0 0 935 908 935 27 27 1 0 5 0 0 0
m2107-C-2650 0 0 0 885 858 885 27 27 1 0 5 0 0 0
m2107-C-2700 0 0 0 835 808 835 27 27 1 0 5 0 0 0
m2107-C-2750 0 0 0 785 758 785 27 27 1 0 15 0 0 0
m2107-C-2800 0 0 0 735 708 735 27 27 1 0 7 0 0 0
m2107-C-2850 0 0 0 685 658 685 27 27 1 0 11 0 0 0
m2107-C-2900 0 0 0 635 608 635 27 27 1 0 40 0 0 0
m2107-C-2950 0 0 0 585 558 585 27 27 1 0 39 0 0 0
m2107-C-3000 0 0 0 535 508 535 27 27 1 0 56 0 0 0
m2107-C-3050 0 0 0 486 459 486 27 27 0.98 0 99 0 0 0
m2107-C-3100 444.5 445.5 444.5 445.5 410.5 437 35 26.5 0.97 2 124 -2 0.89 0
m2107-C-3150 396 396 393.5 393.5 363.5 389.5 30 26 0.95 2 131 -2 0.79 0
m2107-C-3200 348.5 348.5 348.5 348.5 317.5 342.5 31 25 0.93 1 162 -1 0.35 0
m2107-C-3250 308 308 303 303 273.5 298 29.5 24.5 0.89 11 150 -1 3.38 0
m2107-C-3300 242 263.5 231 260.5 232 255.5 28.5 23.5 0.84 90 139 -2 22.36 0
m2107-C-3350 194 222 186.5 216.5 194 215.5 22.5 21.5 0.79 81 153 30 16.4 0
m2107-C-3400 154.5 177.5 154.5 170.5 159 179 11.5 20 0.72 29 174 -3 5.03 0
m2107-C-3450 124 147.5 124 140 128 146 12 18 0.65 90 283 -36 12.74 0
m2107-C-3500 102 122 92 112.5 101 117 11.5 16 0.57 152 549 -15 16.54 0
m2107-C-3550 74 101 74 89 78 92 11 14 0.49 765 481 48 68 0
m2107-C-3600 59.5 80 54 70 59 71 11 12 0.41 1,217 554 235 85.59 0
m2107-C-3650 47.5 65.5 43 53.5 43.5 53.5 10 10 0.34 591 406 32 32.74 0
m2107-C-3700 37 54 32 41.5 31.5 39.5 10 8 0.27 1,458 905 52 62.05 0
m2107-C-3750 28 42 25 31 22.5 28.5 8.5 6 0.21 1,161 478 155 37.75 0
m2107-C-3800 19.5 34.5 19 24.5 15.5 20 9 4.5 0.16 980 286 171 26.61 0
m2107-C-3850 0 0 0 14 10.5 14 3.5 3.5 0.12 0 136 0 0 0
m2107-C-3900 12.5 19.5 12.5 14 7 9.5 7 2.5 0.09 128 295 -24 2.11 0
m2107-C-3950 0 0 0 6 4.5 6 1.5 1.5 0.06 0 145 0 0 0
m2107-C-4000 7.5 8.5 7.5 8.5 2.5 4 6 1.5 0.04 11 196 -11 0.08 0
m2107-C-4050 7.5 12.5 7 7 1.5 2.5 5.5 1 0.03 26 231 -17 0.25 0
m2107-C-4100 10 10.5 5 5 1 1.5 4 0.5 0.02 91 475 -34 0.71 0
m2107-P-2400 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 10 125 -10 0.01 0
m2107-P-2450 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 30 133 -30 0.02 0
m2107-P-2500 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 21 150 -21 0.01 0
m2107-P-2550 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 11 113 -11 0.01 0
m2107-P-2600 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 1 73 -1 0 0
m2107-P-2650 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 11 175 -11 0.01 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 2 2 2 2 0.5 0.5 1.5 0 -0.01 10 181 1 0.02 0
m2107-P-3050 1.5 1.5 1.5 1.5 1.5 1.5 0 0 -0.02 5 152 0 0.01 0
m2107-P-3100 3.5 3.5 3.5 3.5 3 2.5 0.5 -0.5 -0.03 3 305 3 0.01 0
m2107-P-3150 4 5.5 3.5 4 6 5 -2 -1 -0.05 135 661 20 0.62 0
m2107-P-3200 6 8 5.5 6 10 8 -4 -2 -0.07 74 756 21 0.49 0
m2107-P-3250 10.5 13.5 7.5 10.5 16 13.5 -5.5 -2.5 -0.11 70 249 -10 0.76 0
m2107-P-3300 16.5 20.5 13 15 24.5 20.5 -9.5 -4 -0.15 976 773 107 15.75 0
m2107-P-3350 23.5 29 18.5 21 36 31 -15 -5 -0.21 577 415 29 13.51 0
m2107-P-3400 35 42 29 32.5 51 44 -18.5 -7 -0.28 635 358 -72 21.62 0
m2107-P-3450 55.5 59.5 44.5 49 70 61 -21 -9 -0.35 296 269 -7 15.45 0
m2107-P-3500 74.5 82.5 66.5 69.5 93 82 -23.5 -11 -0.43 156 276 28 11.73 0
m2107-P-3550 103 110 87.5 93.5 120 107 -26.5 -13 -0.51 211 174 67 21.45 0
m2107-P-3600 130 142 120 130 151 135.5 -21 -15.5 -0.59 60 136 5 8.08 0
m2107-P-3650 170 171.5 170 170 185.5 168.5 -15.5 -17 -0.66 33 63 22 5.62 0
m2107-P-3700 209.5 215 205 205 223.5 204.5 -18.5 -19 -0.73 25 63 24 5.29 0
m2107-P-3750 248 255.5 248 250.5 264 243.5 -13.5 -20.5 -0.79 42 68 22 10.6 0
m2107-P-3800 305 305 273 282 307 285 -25 -22 -0.84 84 72 22 24.67 0
m2107-P-3850 0 0 0 328.5 352 328.5 -23.5 -23.5 -0.88 0 0 0 0 0
m2107-P-3900 0 0 0 374 398.5 374 -24.5 -24.5 -0.92 0 0 0 0 0
m2107-P-3950 0 0 0 421 446 421 -25 -25 -0.94 0 0 0 0 0
m2107-P-4000 0 0 0 469 494.5 469 -25.5 -25.5 -0.96 0 1 0 0 0
m2107-P-4050 0 0 0 517.5 543.5 517.5 -26 -26 -0.97 0 0 0 0 0
m2107-P-4100 0 0 0 566.5 593 566.5 -26.5 -26.5 -0.99 0 0 0 0 0
m2108-C-2450 0 0 0 1,188 1,153 1,188 35 35 1 0 0 0 0 0
m2108-C-2500 0 0 0 1,138 1,103 1,138 35 35 1 0 0 0 0 0
m2108-C-2550 0 0 0 1,088 1,053 1,088 35 35 1 0 0 0 0 0
m2108-C-2600 0 0 0 1,038 1,003 1,038 35 35 1 0 0 0 0 0
m2108-C-2650 0 0 0 988 953 988 35 35 1 0 0 0 0 0
m2108-C-2700 0 0 0 938 903 938 35 35 1 0 0 0 0 0
m2108-C-2750 0 0 0 888 853 888 35 35 1 0 0 0 0 0
m2108-C-2800 0 0 0 838 803 838 35 35 1 0 5 0 0 0
m2108-C-2850 0 0 0 788 753 788 35 35 1 0 15 0 0 0
m2108-C-2900 0 0 0 738 704 738 34 34 1 0 5 0 0 0
m2108-C-2950 0 0 0 688.5 655.5 688.5 33 33 0.99 0 35 0 0 0
m2108-C-3000 0 0 0 639 607 639 32 32 0.99 0 30 0 0 0
m2108-C-3050 0 0 0 590.5 560 590.5 30.5 30.5 0.97 0 30 0 0 0
m2108-C-3100 0 0 0 542.5 513.5 542.5 29 29 0.96 0 30 0 0 0
m2108-C-3150 0 0 0 495.5 468.5 495.5 27 27 0.94 0 20 0 0 0
m2108-C-3200 0 0 0 449.5 425 449.5 24.5 24.5 0.92 0 36 0 0 0
m2108-C-3250 0 0 0 405 382.5 405 22.5 22.5 0.89 0 51 0 0 0
m2108-C-3300 0 0 0 362.5 342.5 362.5 20 20 0.86 0 32 0 0 0
m2108-C-3350 0 0 0 321.5 304.5 321.5 17 17 0.82 0 40 0 0 0
m2108-C-3400 0 0 0 283 269 283 14 14 0.78 0 30 0 0 0
m2108-C-3450 0 0 0 247 235.5 247 11.5 11.5 0.73 0 40 0 0 0
m2108-C-3500 0 0 0 213.5 205 213.5 8.5 8.5 0.67 0 45 0 0 0
m2108-C-3550 0 0 0 183 177 183 6 6 0.62 0 75 0 0 0
m2108-C-3600 0 0 0 155.5 151.5 155.5 4 4 0.56 0 85 0 0 0
m2108-C-3650 0 0 0 131 129 131 2 2 0.5 0 45 0 0 0
m2108-C-3700 0 0 0 109 108.5 109 0.5 0.5 0.45 0 110 0 0 0
m2108-C-3750 82 86 82 86 91 90 -5 -1 0.39 15 105 10 1.26 0
m2108-C-3800 59.5 70.5 59.5 70.5 75.5 73.5 -5 -2 0.34 20 115 5 1.34 0
m2108-C-3850 51.5 61 51.5 61 62 59 -1 -3 0.29 30 80 5 1.72 0
m2108-C-3900 47 48 47 48 51 47.5 -3 -3.5 0.24 10 70 10 0.48 0
m2108-C-3950 39.5 39.5 39.5 39.5 41 37.5 -1.5 -3.5 0.2 5 55 5 0.2 0
m2108-C-4000 0 0 0 29.5 33 29.5 -3.5 -3.5 0.17 0 30 0 0 0
m2108-C-4050 0 0 0 23 26.5 23 -3.5 -3.5 0.14 0 35 0 0 0
m2108-C-4100 0 0 0 17.5 21 17.5 -3.5 -3.5 0.11 0 25 0 0 0
m2108-C-4150 20.5 20.5 20.5 20.5 16.5 13.5 4 -3 0.09 20 104 -20 0.41 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 3 3 3 1 0.5 2 -0.5 0 5 31 0 0.02 0
m2108-P-2900 3.5 3.5 3.5 3.5 2 0.5 1.5 -1.5 0 5 60 5 0.02 0
m2108-P-2950 4 4 4 4 3.5 1 0.5 -2.5 -0.01 5 35 -5 0.02 0
m2108-P-3000 0 0 0 2 5.5 2 -3.5 -3.5 -0.02 0 45 0 0 0
m2108-P-3050 0 0 0 3.5 8 3.5 -4.5 -4.5 -0.03 0 60 0 0 0
m2108-P-3100 0 0 0 5.5 11.5 5.5 -6 -6 -0.04 0 50 0 0 0
m2108-P-3150 0 0 0 8.5 16.5 8.5 -8 -8 -0.06 0 65 0 0 0
m2108-P-3200 0 0 0 12.5 22.5 12.5 -10 -10 -0.08 0 65 0 0 0
m2108-P-3250 0 0 0 18 30.5 18 -12.5 -12.5 -0.11 0 85 0 0 0
m2108-P-3300 14.5 15 14.5 15 40.5 25.5 -25.5 -15 -0.14 11 93 11 0.16 0
m2108-P-3350 0 0 0 34.5 52.5 34.5 -18 -18 -0.18 0 80 0 0 0
m2108-P-3400 0 0 0 46 66.5 46 -20.5 -20.5 -0.22 0 50 0 0 0
m2108-P-3450 0 0 0 59.5 83 59.5 -23.5 -23.5 -0.27 0 20 0 0 0
m2108-P-3500 0 0 0 76 102.5 76 -26.5 -26.5 -0.32 0 35 0 0 0
m2108-P-3550 0 0 0 95.5 124 95.5 -28.5 -28.5 -0.38 0 25 0 0 0
m2108-P-3600 94.5 94.5 94.5 94.5 148.5 117.5 -54 -31 -0.44 5 10 -5 0.47 0
m2108-P-3650 121 121 121 121 176 143 -55 -33 -0.49 5 10 0 0.61 0
m2108-P-3700 0 0 0 171 205.5 171 -34.5 -34.5 -0.55 0 5 0 0 0
m2108-P-3750 0 0 0 201.5 237.5 201.5 -36 -36 -0.61 0 0 0 0 0
m2108-P-3800 0 0 0 235 272 235 -37 -37 -0.66 0 5 0 0 0
m2108-P-3850 0 0 0 271 308.5 271 -37.5 -37.5 -0.71 0 5 0 0 0
m2108-P-3900 0 0 0 309 347 309 -38 -38 -0.75 0 5 0 0 0
m2108-P-3950 0 0 0 349 387.5 349 -38.5 -38.5 -0.79 0 5 0 0 0
m2108-P-4000 0 0 0 390.5 429.5 390.5 -39 -39 -0.83 0 0 0 0 0
m2108-P-4050 0 0 0 434 472.5 434 -38.5 -38.5 -0.86 0 0 0 0 0
m2108-P-4100 0 0 0 478.5 517 478.5 -38.5 -38.5 -0.89 0 0 0 0 0
m2108-P-4150 0 0 0 524.5 562.5 524.5 -38 -38 -0.91 0 0 0 0 0
m2109-C-2500 1,131 1,131 1,131 1,131 1,105 1,138 26 33 1 1 13 0 1.13 0
m2109-C-2550 0 0 0 1,088 1,055 1,088 33 33 1 0 30 0 0 0
m2109-C-2600 0 0 0 1,038 1,005 1,038 33 33 1 0 22 0 0 0
m2109-C-2650 0 0 0 988 955 988 33 33 1 0 20 0 0 0
m2109-C-2700 942 946 942 946 905 938 41 33 1 10 52 0 9.44 0
m2109-C-2750 873 876.5 873 873.5 855 888 18.5 33 1 3 1,191 -3 2.62 0
m2109-C-2800 0 0 0 838 805 838 33 33 1 0 25 0 0 0
m2109-C-2850 0 0 0 788 755 788 33 33 1 0 18 0 0 0
m2109-C-2900 0 0 0 738.5 706 738.5 32.5 32.5 0.99 0 24 0 0 0
m2109-C-2950 0 0 0 690 657 690 33 33 0.98 0 43 0 0 0
m2109-C-3000 0 0 0 641.5 609 641.5 32.5 32.5 0.97 0 96 0 0 0
m2109-C-3050 600 602.5 600 602.5 562 594 40.5 32 0.95 20 150 -20 12.03 0
m2109-C-3100 535.5 566.5 535.5 559.5 515.5 547.5 44 32 0.94 79 253 -19 43.9 0
m2109-C-3150 510 520.5 502 510.5 471 502 39.5 31 0.92 92 285 -23 46.97 0
m2109-C-3200 449 472.5 443 464 427 458 37 31 0.89 91 268 -41 42.15 0
m2109-C-3250 419 421 404 418 385.5 415.5 32.5 30 0.86 131 1,878 -40 54.41 0
m2109-C-3300 349 380.5 343.5 375 345.5 374.5 29.5 29 0.83 70 3,371 -48 25.91 0
m2109-C-3350 308.5 339.5 308.5 328.5 307.5 335.5 21 28 0.79 122 3,848 0 39.49 0
m2109-C-3400 271 300 264 291 272 299 19 27 0.75 1,087 10,387 -184 309.23 0
m2109-C-3450 239 268 231.5 256.5 238.5 264.5 18 26 0.7 1,172 13,262 -253 288.56 0
m2109-C-3500 210 233 201.5 226 208 232.5 18 24.5 0.66 2,632 24,874 -145 573.27 0
m2109-C-3550 179.5 201 175 195 180 203 15 23 0.61 1,766 8,381 -242 339.54 0
m2109-C-3600 161 180 153 172 154.5 176 17.5 21.5 0.56 2,798 10,490 -982 474.5 0
m2109-C-3650 141 158.5 134 152.5 132 151.5 20.5 19.5 0.51 1,917 8,748 399 284.89 0
m2109-C-3700 125 149 118.5 134 111.5 129.5 22.5 18 0.46 4,793 25,365 929 632.96 1
m2109-C-3750 108 126 102.5 116.5 93.5 110 23 16.5 0.41 3,648 5,283 628 419.83 0
m2109-C-3800 95 109 91 104.5 78 92.5 26.5 14.5 0.36 9,449 15,346 3,442 967.16 0
m2109-C-3850 84 94 79 90.5 64.5 77.5 26 13 0.32 4,586 3,577 -1,034 402.75 0
m2109-C-3900 74 83 70.5 79.5 53 64.5 26.5 11.5 0.28 5,968 10,282 3,012 474.14 0
m2109-C-3950 63.5 80 61 70 43 53 27 10 0.24 2,502 3,503 832 175.77 0
m2109-C-4000 58.5 65 54 63.5 35 43.5 28.5 8.5 0.21 2,995 7,982 370 180.92 0
m2109-C-4050 50 57 47.5 55 28 35.5 27 7.5 0.17 2,759 6,000 534 150.15 0
m2109-C-4100 45 52.5 43 50.5 22 28.5 28.5 6.5 0.15 1,140 2,348 132 54.73 0
m2109-C-4150 43 49.5 39 48 17.5 23 30.5 5.5 0.12 9,733 17,385 3,742 445.46 0
m2109-P-2500 2 2 2 2 0.5 0.5 1.5 0 0 60 1,031 -60 0.12 0
m2109-P-2550 2 2.5 1.5 2 0.5 0.5 1.5 0 0 72 885 -20 0.14 0
m2109-P-2600 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 20 298 -20 0.05 0
m2109-P-2650 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 10 205 0 0.03 0
m2109-P-2700 0 0 0 0.5 0.5 0.5 0 0 0 0 464 0 0 0
m2109-P-2750 3 3 3 3 0.5 0.5 2.5 0 0 39 517 -20 0.12 0
m2109-P-2800 3.5 4 3.5 3.5 0.5 0.5 3 0 0 85 1,362 -74 0.34 0
m2109-P-2850 4 4.5 4 4 1.5 1.5 2.5 0 -0.01 43 726 -11 0.17 1
m2109-P-2900 0 0 0 2 2.5 2 -0.5 -0.5 -0.01 0 831 0 0 0
m2109-P-2950 5.5 6 5.5 5.5 4 3.5 1.5 -0.5 -0.02 304 832 -73 1.68 0
m2109-P-3000 6.5 7.5 6.5 7 6 5 1 -1 -0.03 1,196 6,678 172 8.4 0
m2109-P-3050 7.5 8 7 7.5 8.5 8 -1 -0.5 -0.05 978 2,961 200 7.3 0
m2109-P-3100 9 10 8 9.5 12.5 11 -3 -1.5 -0.06 1,063 4,895 -150 9.91 0
m2109-P-3150 11.5 11.5 9.5 11 17 15.5 -6 -1.5 -0.08 1,872 6,257 408 20.3 0
m2109-P-3200 16 16.5 13.5 15 23.5 21.5 -8.5 -2 -0.11 3,920 12,674 107 57.77 0
m2109-P-3250 20 20.5 17 19 31.5 28.5 -12.5 -3 -0.14 1,895 5,138 181 35.94 0
m2109-P-3300 25.5 27.5 22.5 25 41.5 37.5 -16.5 -4 -0.17 4,013 11,137 594 99.18 0
m2109-P-3350 35 35.5 29.5 32 53.5 48.5 -21.5 -5 -0.21 2,413 15,535 68 79.73 0
m2109-P-3400 45.5 47.5 38.5 43.5 67.5 62 -24 -5.5 -0.25 5,389 22,118 -127 233.44 0
m2109-P-3450 61 62.5 52 56.5 84.5 77 -28 -7.5 -0.29 3,141 17,831 -394 181.89 0
m2109-P-3500 79 82.5 67.5 74 103.5 95 -29.5 -8.5 -0.34 5,665 48,259 275 426.52 0
m2109-P-3550 101 104.5 87.5 94.5 125.5 115 -31 -10.5 -0.39 2,502 9,536 -157 241.96 0
m2109-P-3600 126 131 111.5 119.5 149.5 138 -30 -11.5 -0.44 4,291 11,656 258 523.38 0
m2109-P-3650 158 161.5 139 147 176.5 163.5 -29.5 -13 -0.49 2,210 2,605 646 328.68 0
m2109-P-3700 188.5 192.5 168.5 177.5 206.5 191 -29 -15.5 -0.54 2,823 8,007 1,283 520.84 0
m2109-P-3750 224.5 229 204.5 214.5 238 221.5 -23.5 -16.5 -0.59 205 1,261 -21 43.84 0
m2109-P-3800 262.5 267 239 250 272.5 254 -22.5 -18.5 -0.63 245 1,188 21 61.8 0
m2109-P-3850 304.5 305 282.5 291 308.5 289 -17.5 -19.5 -0.68 187 562 13 55.22 0
m2109-P-3900 342.5 346.5 321 323.5 347 325.5 -23.5 -21.5 -0.72 297 1,050 112 98.56 0
m2109-P-3950 383 390 359 373 387 364 -14 -23 -0.76 82 394 3 30.91 0
m2109-P-4000 426.5 426.5 401 409 428.5 404.5 -19.5 -24 -0.79 63 742 44 26.35 0
m2109-P-4050 469 474.5 449 450.5 471.5 446 -21 -25.5 -0.82 9 217 0 4.14 0
m2109-P-4100 516.5 516.5 492.5 494 516 489 -22 -27 -0.85 5 179 0 2.52 0
m2109-P-4150 561.5 561.5 537 537 561 533.5 -24 -27.5 -0.88 3 171 1 1.64 0
m2111-C-2750 0 0 0 899 852.5 899 46.5 46.5 1 0 0 0 0 0
m2111-C-2800 0 0 0 849 804.5 849 44.5 44.5 1 0 0 0 0 0
m2111-C-2850 0 0 0 799.5 756.5 799.5 43 43 0.99 0 0 0 0 0
m2111-C-2900 0 0 0 751 709.5 751 41.5 41.5 0.98 0 0 0 0 0
m2111-C-2950 0 0 0 703 663.5 703 39.5 39.5 0.96 0 0 0 0 0
m2111-C-3000 0 0 0 655.5 618.5 655.5 37 37 0.95 0 5 0 0 0
m2111-C-3050 0 0 0 609 575 609 34 34 0.94 0 0 0 0 0
m2111-C-3100 0 0 0 564 532.5 564 31.5 31.5 0.92 0 5 0 0 0
m2111-C-3150 0 0 0 519.5 491 519.5 28.5 28.5 0.89 0 0 0 0 0
m2111-C-3200 0 0 0 477 451.5 477 25.5 25.5 0.87 0 6 0 0 0
m2111-C-3250 0 0 0 435.5 413.5 435.5 22 22 0.84 0 0 0 0 0
m2111-C-3300 0 0 0 396 377.5 396 18.5 18.5 0.81 0 0 0 0 0
m2111-C-3350 0 0 0 358.5 343 358.5 15.5 15.5 0.77 0 5 0 0 0
m2111-C-3400 0 0 0 323 310.5 323 12.5 12.5 0.73 0 0 0 0 0
m2111-C-3450 0 0 0 289.5 280 289.5 9.5 9.5 0.69 0 1 0 0 0
m2111-C-3500 0 0 0 258 251.5 258 6.5 6.5 0.65 0 22 0 0 0
m2111-C-3550 0 0 0 229 225 229 4 4 0.61 0 40 0 0 0
m2111-C-3600 0 0 0 202 200.5 202 1.5 1.5 0.56 0 15 0 0 0
m2111-C-3650 0 0 0 177 178 177 -1 -1 0.52 0 50 0 0 0
m2111-C-3700 0 0 0 154.5 157.5 154.5 -3 -3 0.48 0 40 0 0 0
m2111-C-3750 0 0 0 134.5 139 134.5 -4.5 -4.5 0.43 0 42 0 0 0
m2111-C-3800 0 0 0 116 121.5 116 -5.5 -5.5 0.39 0 77 0 0 0
m2111-C-3850 0 0 0 99.5 106.5 99.5 -7 -7 0.35 0 56 0 0 0
m2111-C-3900 99.5 99.5 99.5 99.5 92.5 85 7 -7.5 0.31 5 80 0 0.5 0
m2111-C-3950 89 89 89 89 80.5 72.5 8.5 -8 0.28 5 65 5 0.45 0
m2111-C-4000 0 0 0 61.5 69.5 61.5 -8 -8 0.25 0 115 0 0 0
m2111-C-4050 0 0 0 51.5 60 51.5 -8.5 -8.5 0.21 0 135 0 0 0
m2111-P-2750 0 0 0 1 4.5 1 -3.5 -3.5 -0.01 0 100 0 0 0
m2111-P-2800 0 0 0 2 6 2 -4 -4 -0.01 0 36 0 0 0
m2111-P-2850 0 0 0 3 8.5 3 -5.5 -5.5 -0.02 0 61 0 0 0
m2111-P-2900 0 0 0 4.5 12 4.5 -7.5 -7.5 -0.03 0 35 0 0 0
m2111-P-2950 0 0 0 6.5 15.5 6.5 -9 -9 -0.04 0 55 0 0 0
m2111-P-3000 0 0 0 9.5 20.5 9.5 -11 -11 -0.05 0 30 0 0 0
m2111-P-3050 0 0 0 13 26.5 13 -13.5 -13.5 -0.06 0 45 0 0 0
m2111-P-3100 16.5 16.5 16.5 16.5 34 17.5 -17.5 -16.5 -0.08 5 50 5 0.08 0
m2111-P-3150 20.5 20.5 20.5 20.5 42.5 23 -22 -19.5 -0.1 10 40 10 0.21 0
m2111-P-3200 26.5 26.5 26.5 26.5 52.5 30.5 -26 -22 -0.13 5 61 0 0.13 0
m2111-P-3250 33 33 33 33 64.5 39 -31.5 -25.5 -0.16 5 50 5 0.17 0
m2111-P-3300 0 0 0 49 78 49 -29 -29 -0.19 0 30 0 0 0
m2111-P-3350 0 0 0 61 93.5 61 -32.5 -32.5 -0.22 0 35 0 0 0
m2111-P-3400 0 0 0 75.5 111 75.5 -35.5 -35.5 -0.26 0 15 0 0 0
m2111-P-3450 0 0 0 91.5 130 91.5 -38.5 -38.5 -0.3 0 20 0 0 0
m2111-P-3500 0 0 0 110 151.5 110 -41.5 -41.5 -0.34 0 10 0 0 0
m2111-P-3550 0 0 0 130.5 174.5 130.5 -44 -44 -0.39 0 10 0 0 0
m2111-P-3600 0 0 0 153 199.5 153 -46.5 -46.5 -0.43 0 5 0 0 0
m2111-P-3650 0 0 0 178 227 178 -49 -49 -0.47 0 0 0 0 0
m2111-P-3700 0 0 0 205.5 256 205.5 -50.5 -50.5 -0.52 0 0 0 0 0
m2111-P-3750 0 0 0 234.5 287 234.5 -52.5 -52.5 -0.56 0 0 0 0 0
m2111-P-3800 0 0 0 266 319.5 266 -53.5 -53.5 -0.6 0 0 0 0 0
m2111-P-3850 0 0 0 299.5 354 299.5 -54.5 -54.5 -0.64 0 0 0 0 0
m2111-P-3900 0 0 0 335 390 335 -55 -55 -0.68 0 0 0 0 0
m2111-P-3950 0 0 0 372 427.5 372 -55.5 -55.5 -0.72 0 0 0 0 0
m2111-P-4000 0 0 0 410.5 466.5 410.5 -56 -56 -0.75 0 0 0 0 0
m2111-P-4050 0 0 0 450.5 506.5 450.5 -56 -56 -0.78 0 0 0 0 0
m2112-C-2800 0 0 0 821.5 815 821.5 6.5 6.5 0.97 0 0 0 0 0
m2112-C-2850 0 0 0 774 766.5 774 7.5 7.5 0.96 0 0 0 0 0
m2112-C-2900 0 0 0 726.5 719 726.5 7.5 7.5 0.95 0 0 0 0 0
m2112-C-2950 0 0 0 680.5 672.5 680.5 8 8 0.93 0 0 0 0 0
m2112-C-3000 0 0 0 635 627 635 8 8 0.92 0 0 0 0 0
m2112-C-3050 0 0 0 591 582.5 591 8.5 8.5 0.9 0 0 0 0 0
m2112-C-3100 0 0 0 548 539 548 9 9 0.88 0 0 0 0 0
m2112-C-3150 0 0 0 506.5 497 506.5 9.5 9.5 0.85 0 0 0 0 0
m2112-C-3200 0 0 0 466.5 457 466.5 9.5 9.5 0.82 0 0 0 0 0
m2112-C-3250 0 0 0 428 418 428 10 10 0.79 0 0 0 0 0
m2112-C-3300 0 0 0 391.5 381 391.5 10.5 10.5 0.76 0 0 0 0 0
m2112-C-3350 0 0 0 356.5 346 356.5 10.5 10.5 0.73 0 0 0 0 0
m2112-C-3400 0 0 0 323.5 312.5 323.5 11 11 0.69 0 0 0 0 0
m2112-C-3450 0 0 0 292.5 281.5 292.5 11 11 0.66 0 5 0 0 0
m2112-C-3500 0 0 0 263.5 252.5 263.5 11 11 0.62 0 10 0 0 0
m2112-C-3550 0 0 0 236 225 236 11 11 0.58 0 15 0 0 0
m2112-C-3600 0 0 0 211 200 211 11 11 0.54 0 25 0 0 0
m2112-C-3650 0 0 0 188 177 188 11 11 0.5 0 15 0 0 0
m2112-C-3700 0 0 0 166.5 156 166.5 10.5 10.5 0.46 0 25 0 0 0
m2112-C-3750 0 0 0 147 137 147 10 10 0.42 0 30 0 0 0
m2112-C-3800 0 0 0 129.5 119.5 129.5 10 10 0.39 0 50 0 0 0
m2112-C-3850 110.5 110.5 110.5 110.5 104 113.5 6.5 9.5 0.35 5 75 5 0.55 0
m2112-C-3900 97.5 97.5 97.5 97.5 90 99 7.5 9 0.32 5 55 5 0.49 0
m2112-C-3950 87.5 87.5 87.5 87.5 78 86 9.5 8 0.29 10 105 10 0.88 0
m2112-C-4000 77 77 77 77 67 74.5 10 7.5 0.26 5 75 5 0.39 0
m2112-P-2800 0 0 0 6 5 6 1 1 -0.03 0 40 0 0 0
m2112-P-2850 0 0 0 8 7 8 1 1 -0.04 0 35 0 0 0
m2112-P-2900 0 0 0 11 9.5 11 1.5 1.5 -0.05 0 35 0 0 0
m2112-P-2950 0 0 0 15 13 15 2 2 -0.06 0 15 0 0 0
m2112-P-3000 0 0 0 19.5 17 19.5 2.5 2.5 -0.08 0 20 0 0 0
m2112-P-3050 0 0 0 25 22.5 25 2.5 2.5 -0.1 0 35 0 0 0
m2112-P-3100 0 0 0 32 29 32 3 3 -0.12 0 30 0 0 0
m2112-P-3150 0 0 0 40.5 37 40.5 3.5 3.5 -0.14 0 55 0 0 0
m2112-P-3200 0 0 0 50 46 50 4 4 -0.17 0 20 0 0 0
m2112-P-3250 0 0 0 61.5 57 61.5 4.5 4.5 -0.2 0 30 0 0 0
m2112-P-3300 0 0 0 74.5 70 74.5 4.5 4.5 -0.23 0 15 0 0 0
m2112-P-3350 0 0 0 89 84.5 89 4.5 4.5 -0.27 0 10 0 0 0
m2112-P-3400 0 0 0 106 101 106 5 5 -0.3 0 10 0 0 0
m2112-P-3450 0 0 0 124.5 119.5 124.5 5 5 -0.34 0 0 0 0 0
m2112-P-3500 0 0 0 145 140 145 5 5 -0.38 0 5 0 0 0
m2112-P-3550 0 0 0 167.5 162.5 167.5 5 5 -0.42 0 5 0 0 0
m2112-P-3600 0 0 0 192 187 192 5 5 -0.45 0 5 0 0 0
m2112-P-3650 0 0 0 218.5 214 218.5 4.5 4.5 -0.49 0 0 0 0 0
m2112-P-3700 0 0 0 247 242.5 247 4.5 4.5 -0.53 0 0 0 0 0
m2112-P-3750 0 0 0 277 273 277 4 4 -0.57 0 0 0 0 0
m2112-P-3800 0 0 0 309 305.5 309 3.5 3.5 -0.61 0 0 0 0 0
m2112-P-3850 0 0 0 343 339.5 343 3.5 3.5 -0.64 0 0 0 0 0
m2112-P-3900 0 0 0 378.5 375.5 378.5 3 3 -0.67 0 0 0 0 0
m2112-P-3950 0 0 0 415 413 415 2 2 -0.71 0 0 0 0 0
m2112-P-4000 0 0 0 453.5 451.5 453.5 2 2 -0.74 0 0 0 0 0
m2201-C-2850 0 0 0 754 725 754 29 29 0.95 0 1 0 0 0
m2201-C-2900 0 0 0 708 678.5 708 29.5 29.5 0.93 0 51 0 0 0
m2201-C-2950 0 0 0 663.5 632.5 663.5 31 31 0.91 0 1 0 0 0
m2201-C-3000 0 0 0 619.5 588 619.5 31.5 31.5 0.89 0 1 0 0 0
m2201-C-3050 0 0 0 577 544 577 33 33 0.87 0 0 0 0 0
m2201-C-3100 0 0 0 535.5 502 535.5 33.5 33.5 0.85 0 0 0 0 0
m2201-C-3150 0 0 0 496 461.5 496 34.5 34.5 0.82 0 2 0 0 0
m2201-C-3200 0 0 0 457.5 422.5 457.5 35 35 0.8 0 17 0 0 0
m2201-C-3250 0 0 0 421 385 421 36 36 0.77 0 83 0 0 0
m2201-C-3300 0 0 0 386 349.5 386 36.5 36.5 0.73 0 125 0 0 0
m2201-C-3350 0 0 0 352.5 316 352.5 36.5 36.5 0.7 0 158 0 0 0
m2201-C-3400 0 0 0 321 284.5 321 36.5 36.5 0.67 0 340 0 0 0
m2201-C-3450 272 272 272 272 255.5 291.5 16.5 36 0.63 1 170 0 0.27 0
m2201-C-3500 249 252 233 242 228 264 14 36 0.6 39 519 35 9.41 0
m2201-C-3550 203.5 203.5 203.5 203.5 202.5 238 1 35.5 0.56 5 81 5 1.02 0
m2201-C-3600 0 0 0 214 179.5 214 34.5 34.5 0.52 0 142 0 0 0
m2201-C-3650 0 0 0 191.5 158 191.5 33.5 33.5 0.49 0 151 0 0 0
m2201-C-3700 151.5 151.5 151.5 151.5 138.5 171 13 32.5 0.45 3 551 0 0.45 0
m2201-C-3750 0 0 0 152.5 121.5 152.5 31 31 0.42 0 131 0 0 0
m2201-C-3800 0 0 0 135.5 105.5 135.5 30 30 0.38 0 33 0 0 0
m2201-C-3850 124.5 124.5 124.5 124.5 91.5 119.5 33 28 0.35 20 90 20 2.49 0
m2201-C-3900 96 116 96 116 79 105.5 37 26.5 0.32 44 210 38 4.78 0
m2201-C-3950 112.5 112.5 100 101 68 93 33 25 0.29 301 306 285 32.63 0
m2201-P-2850 11 11 11 11 9 13 2 4 -0.05 5 129 0 0.06 0
m2201-P-2900 0 0 0 17 12 17 5 5 -0.07 0 137 0 0 0
m2201-P-2950 14.5 14.5 14.5 14.5 16 22 -1.5 6 -0.08 5 66 -5 0.07 0
m2201-P-3000 16.5 16.5 16.5 16.5 21.5 28 -5 6.5 -0.1 5 71 -5 0.08 0
m2201-P-3050 20.5 20.5 20.5 20.5 27.5 35.5 -7 8 -0.12 5 80 0 0.1 0
m2201-P-3100 27.5 29 26 27.5 35 44 -7.5 9 -0.15 29 310 -7 0.79 0
m2201-P-3150 32 32 31 31.5 44.5 54 -13 9.5 -0.17 13 59 5 0.41 0
m2201-P-3200 50 50 38 38.5 55 65 -16.5 10 -0.2 15 292 6 0.61 0
m2201-P-3250 48.5 48.5 48 48 67.5 78 -19.5 10.5 -0.23 10 174 10 0.48 0
m2201-P-3300 71 71 71 71 81.5 93 -10.5 11.5 -0.26 2 256 0 0.14 0
m2201-P-3350 74 74 73 73 98 109.5 -25 11.5 -0.29 10 292 5 0.74 0
m2201-P-3400 89.5 89.5 89.5 89.5 116 127.5 -26.5 11.5 -0.33 5 926 0 0.45 0
m2201-P-3450 108 108 108 108 136 147.5 -28 11.5 -0.36 5 36 0 0.54 0
m2201-P-3500 0 0 0 169.5 158.5 169.5 11 11 -0.4 0 1,392 0 0 0
m2201-P-3550 165 165 165 165 183 193.5 -18 10.5 -0.43 1 45 1 0.17 0
m2201-P-3600 193.5 193.5 182 182 209 219 -27 10 -0.47 15 72 10 2.85 0
m2201-P-3650 0 0 0 246.5 237.5 246.5 9 9 -0.51 0 70 0 0 0
m2201-P-3700 0 0 0 275.5 268 275.5 7.5 7.5 -0.54 0 57 0 0 0
m2201-P-3750 0 0 0 306.5 300 306.5 6.5 6.5 -0.58 0 60 0 0 0
m2201-P-3800 0 0 0 339 334 339 5 5 -0.61 0 5 0 0 0
m2201-P-3850 0 0 0 373 369.5 373 3.5 3.5 -0.64 0 6 0 0 0
m2201-P-3900 0 0 0 408.5 406.5 408.5 2 2 -0.67 0 1 0 0 0
m2201-P-3950 423 436.5 423 436.5 445.5 445.5 -9 0 -0.7 4 4 4 1.71 0
m2203-C-2800 0 0 0 671.5 633 671.5 38.5 38.5 0.9 0 0 0 0 0
m2203-C-2850 0 0 0 629 590 629 39 39 0.88 0 0 0 0 0
m2203-C-2900 0 0 0 587.5 548.5 587.5 39 39 0.86 0 0 0 0 0
m2203-C-2950 0 0 0 547 508.5 547 38.5 38.5 0.84 0 0 0 0 0
m2203-C-3000 0 0 0 508.5 469.5 508.5 39 39 0.81 0 0 0 0 0
m2203-C-3050 0 0 0 471 432.5 471 38.5 38.5 0.78 0 0 0 0 0
m2203-C-3100 0 0 0 435.5 397 435.5 38.5 38.5 0.75 0 0 0 0 0
m2203-C-3150 0 0 0 401.5 363.5 401.5 38 38 0.72 0 0 0 0 0
m2203-C-3200 0 0 0 369 331.5 369 37.5 37.5 0.69 0 0 0 0 0
m2203-C-3250 0 0 0 338 301.5 338 36.5 36.5 0.66 0 0 0 0 0
m2203-C-3300 0 0 0 309 273 309 36 36 0.63 0 0 0 0 0
m2203-C-3350 0 0 0 282 247 282 35 35 0.59 0 0 0 0 0
m2203-C-3400 0 0 0 256.5 222.5 256.5 34 34 0.56 0 0 0 0 0
m2203-C-3450 0 0 0 232.5 199.5 232.5 33 33 0.53 0 0 0 0 0
m2203-C-3500 0 0 0 210.5 178.5 210.5 32 32 0.49 0 0 0 0 0
m2203-C-3550 0 0 0 189.5 159.5 189.5 30 30 0.46 0 5 0 0 0
m2203-C-3600 0 0 0 171 142 171 29 29 0.43 0 10 0 0 0
m2203-C-3650 0 0 0 153.5 125.5 153.5 28 28 0.4 0 10 0 0 0
m2203-C-3700 0 0 0 137 111 137 26 26 0.37 0 20 0 0 0
m2203-C-3750 0 0 0 122.5 98 122.5 24.5 24.5 0.34 0 5 0 0 0
m2203-C-3800 0 0 0 109 86 109 23 23 0.31 0 5 0 0 0
m2203-P-2800 0 0 0 28.5 26 28.5 2.5 2.5 -0.1 0 81 0 0 0
m2203-P-2850 0 0 0 35.5 32.5 35.5 3 3 -0.11 0 35 0 0 0
m2203-P-2900 0 0 0 44 41 44 3 3 -0.14 0 30 0 0 0
m2203-P-2950 0 0 0 53.5 50 53.5 3.5 3.5 -0.16 0 10 0 0 0
m2203-P-3000 0 0 0 64 61 64 3 3 -0.18 0 25 0 0 0
m2203-P-3050 0 0 0 76.5 73.5 76.5 3 3 -0.21 0 10 0 0 0
m2203-P-3100 0 0 0 90.5 88 90.5 2.5 2.5 -0.24 0 5 0 0 0
m2203-P-3150 0 0 0 106 103.5 106 2.5 2.5 -0.27 0 5 0 0 0
m2203-P-3200 0 0 0 123 121.5 123 1.5 1.5 -0.3 0 0 0 0 0
m2203-P-3250 0 0 0 142 141 142 1 1 -0.33 0 0 0 0 0
m2203-P-3300 0 0 0 162.5 162 162.5 0.5 0.5 -0.36 0 0 0 0 0
m2203-P-3350 0 0 0 185 185.5 185 -0.5 -0.5 -0.4 0 0 0 0 0
m2203-P-3400 0 0 0 209 210.5 209 -1.5 -1.5 -0.43 0 0 0 0 0
m2203-P-3450 0 0 0 234.5 237.5 234.5 -3 -3 -0.46 0 0 0 0 0
m2203-P-3500 0 0 0 262 266 262 -4 -4 -0.5 0 0 0 0 0
m2203-P-3550 0 0 0 291 296 291 -5 -5 -0.53 0 0 0 0 0
m2203-P-3600 0 0 0 321.5 328 321.5 -6.5 -6.5 -0.56 0 0 0 0 0
m2203-P-3650 0 0 0 353.5 361.5 353.5 -8 -8 -0.59 0 0 0 0 0
m2203-P-3700 0 0 0 387 396.5 387 -9.5 -9.5 -0.62 0 0 0 0 0
m2203-P-3750 0 0 0 422 433 422 -11 -11 -0.65 0 0 0 0 0
m2203-P-3800 0 0 0 458 471 458 -13 -13 -0.68 0 0 0 0 0
                    115,764 410,188 15,496 10,175.62 2
                    115,764 410,188 15,496 10,175.62 2
隱含波動率參考值                            
合約系列 隱含波動率(%)                          
c2107 15.49                          
c2109 13.64                          
c2111 14.27                          
c2201 13.98                          
c2203 13.98                          
i2106 35.73                          
i2107 36.78                          
i2108 34.36                          
i2109 39.68                          
i2110 37.97                          
i2111 33.75                          
i2112 33.75                          
i2201 33.63                          
i2202 34.32                          
i2203 34.32                          
i2204 34.32                          
l2106 24.93                          
l2107 19.64                          
l2108 19.64                          
l2109 21.21                          
l2110 20.29                          
l2111 19.49                          
l2112 19.49                          
l2201 19.83                          
l2202 19.83                          
l2203 19.83                          
m2107 20.08                          
m2108 20.84                          
m2109 20.29                          
m2111 17.81                          
m2112 19.25                          
m2201 19.26                          
m2203 19.26                          
pg2106 27.83                          
pg2107 26.03                          
pg2108 26.03                          
pg2109 26.03                          
pg2110 26.03                          
pg2111 26.26                          
pg2112 26.26                          
pg2201 26.26                          
pg2202 26.26                          
pg2203 26.86                          
pp2106 32.42                          
pp2107 29.9                          
pp2108 22.53                          
pp2109 20.18                          
pp2110 19.46                          
pp2111 19.46                          
pp2112 18.97                          
pp2201 18.97                          
pp2202 18.97                          
pp2203 18.97                          
pp2204 18.97                          
v2106 21.13                          
v2107 52.11                          
v2108 52.11                          
v2109 22.7                          
v2110 21.81                          
v2111 21.81                          
v2112 21.81                          
v2201 22.57                          
v2202 22.57                          
v2203 22.57                          

 

（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