4月27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(cāng)量 持倉(cāng)量變化 成交額 行權(quán)量
m2107-C-2400 0 0 0 1,174 1,144 1,174 30 30 1 0 5 0 0 0
m2107-C-2450 0 0 0 1,124 1,094 1,124 30 30 1 0 5 0 0 0
m2107-C-2500 0 0 0 1,074 1,044 1,074 30 30 1 0 5 0 0 0
m2107-C-2550 0 0 0 1,024 994 1,024 30 30 1 0 15 0 0 0
m2107-C-2600 0 0 0 974 944 974 30 30 1 0 5 0 0 0
m2107-C-2650 0 0 0 924 894 924 30 30 1 0 5 0 0 0
m2107-C-2700 0 0 0 874 844 874 30 30 1 0 5 0 0 0
m2107-C-2750 0 0 0 824 794 824 30 30 1 0 15 0 0 0
m2107-C-2800 0 0 0 774 744 774 30 30 1 0 7 0 0 0
m2107-C-2850 0 0 0 724 694 724 30 30 1 0 11 0 0 0
m2107-C-2900 0 0 0 674 644 674 30 30 1 0 40 0 0 0
m2107-C-2950 0 0 0 624 594 624 30 30 1 0 39 0 0 0
m2107-C-3000 0 0 0 574 544 574 30 30 1 0 56 0 0 0
m2107-C-3050 0 0 0 524 494 524 30 30 1 0 99 0 0 0
m2107-C-3100 0 0 0 474.5 444.5 474.5 30 30 0.99 0 121 0 0 0
m2107-C-3150 0 0 0 425.5 396 425.5 29.5 29.5 0.98 0 129 0 0 0
m2107-C-3200 0 0 0 377.5 348.5 377.5 29 29 0.96 0 154 0 0 0
m2107-C-3250 0 0 0 331 302.5 331 28.5 28.5 0.93 0 150 0 0 0
m2107-C-3300 305.5 305.5 279 291 258 286 33 28 0.89 60 125 -10 17.63 0
m2107-C-3350 254.5 254.5 222 245 216.5 243 28.5 26.5 0.85 53 146 -7 12.62 0
m2107-C-3400 185 200 179.5 200 178.5 203.5 21.5 25 0.78 14 175 1 2.75 0
m2107-C-3450 148 162.5 144 162 144 167 18 23 0.71 92 276 0 14.33 0
m2107-C-3500 114 142 111 138 113.5 134.5 24.5 21 0.64 227 577 21 29.14 0
m2107-C-3550 87 119 21 103.5 87.5 106 16 18.5 0.55 314 489 40 32.24 0
m2107-C-3600 71.5 95 67.5 82 66 81.5 16 15.5 0.47 520 563 29 42 0
m2107-C-3650 55 75.5 54 65.5 48.5 61.5 17 13 0.39 342 572 96 21.94 0
m2107-C-3700 42.5 60 40.5 51 34.5 45.5 16.5 11 0.31 585 970 45 28.21 0
m2107-C-3750 32.5 46.5 31 39.5 24 32.5 15.5 8.5 0.24 586 563 3 23.64 0
m2107-C-3800 25 39 21 31.5 16.5 23 15 6.5 0.18 1,497 626 347 45.82 0
m2107-C-3850 44.5 44.5 20 26 11 15.5 15 4.5 0.13 23 131 -5 0.59 0
m2107-C-3900 84.5 84.5 14.5 20 7 10.5 13 3.5 0.1 62 318 23 1.49 0
m2107-C-3950 83 83 13 15.5 4.5 6.5 11 2 0.07 35 170 27 0.7 0
m2107-C-4000 82 82 1 9.5 2.5 4 7 1.5 0.04 14 188 -8 0.45 0
m2107-C-4050 80.5 80.5 8.5 10.5 1.5 2.5 9 1 0.03 6 229 -2 0.25 0
m2107-C-4100 5.5 10.5 5.5 5.5 0.5 1.5 5 1 0.02 214 534 51 1.63 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 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 15 15 1.5 1.5 0.5 0.5 1 0 -0.01 15 144 -8 0.12 0
m2107-P-3100 0 0 0 1 1 1 0 0 -0.01 0 318 0 0 0
m2107-P-3150 1.5 2 1.5 2 2.5 2 -0.5 -0.5 -0.02 20 618 -10 0.04 0
m2107-P-3200 61 61 2.5 3.5 5 4 -1.5 -1 -0.04 163 754 -26 0.58 0
m2107-P-3250 6 7.5 6 6.5 8.5 7.5 -2 -1 -0.07 34 234 0 0.22 0
m2107-P-3300 10.5 12.5 7.5 9 14.5 12 -5.5 -2.5 -0.1 834 669 -62 7.81 0
m2107-P-3350 15.5 18 12 14 23 19.5 -9 -3.5 -0.15 606 600 99 8.74 0
m2107-P-3400 23 29 19 23 34.5 29.5 -11.5 -5 -0.21 854 443 17 20 0
m2107-P-3450 37.5 44.5 29 35.5 50 43 -14.5 -7 -0.28 582 386 56 20.78 0
m2107-P-3500 58.5 64.5 46 53 69.5 60.5 -16.5 -9 -0.36 625 399 33 33.97 0
m2107-P-3550 83 91.5 66.5 72 93.5 82 -21.5 -11.5 -0.45 384 185 5 30.01 0
m2107-P-3600 92.5 92.5 92.5 92.5 122 107.5 -29.5 -14.5 -0.53 1 134 -1 0.09 0
m2107-P-3650 130.5 130.5 130.5 130.5 154.5 137.5 -24 -17 -0.61 10 54 -10 1.31 0
m2107-P-3700 182.5 182.5 164 164 190.5 171 -26.5 -19.5 -0.69 13 75 -1 2.18 0
m2107-P-3750 222.5 232 198.5 206.5 230 208.5 -23.5 -21.5 -0.76 22 88 10 4.73 0
m2107-P-3800 240 256 240 256 272 248.5 -16 -23.5 -0.82 45 59 -8 11.18 0
m2107-P-3850 0 0 0 291.5 316.5 291.5 -25 -25 -0.86 0 0 0 0 0
m2107-P-3900 0 0 0 336 362.5 336 -26.5 -26.5 -0.9 0 0 0 0 0
m2107-P-3950 0 0 0 382.5 410 382.5 -27.5 -27.5 -0.93 0 0 0 0 0
m2107-P-4000 0 0 0 430 458.5 430 -28.5 -28.5 -0.96 0 1 0 0 0
m2107-P-4050 0 0 0 478.5 507.5 478.5 -29 -29 -0.97 0 0 0 0 0
m2107-P-4100 0 0 0 527.5 557 527.5 -29.5 -29.5 -0.99 0 0 0 0 0
m2108-C-2450 0 0 0 1,225 1,196 1,225 29 29 1 0 0 0 0 0
m2108-C-2500 0 0 0 1,175 1,146 1,175 29 29 1 0 0 0 0 0
m2108-C-2550 0 0 0 1,125 1,096 1,125 29 29 1 0 0 0 0 0
m2108-C-2600 0 0 0 1,075 1,046 1,075 29 29 1 0 0 0 0 0
m2108-C-2650 0 0 0 1,025 996 1,025 29 29 1 0 0 0 0 0
m2108-C-2700 0 0 0 975 946 975 29 29 1 0 0 0 0 0
m2108-C-2750 0 0 0 925 896 925 29 29 1 0 0 0 0 0
m2108-C-2800 0 0 0 875 846 875 29 29 1 0 5 0 0 0
m2108-C-2850 0 0 0 825 796 825 29 29 1 0 15 0 0 0
m2108-C-2900 0 0 0 775 746 775 29 29 1 0 5 0 0 0
m2108-C-2950 0 0 0 725 696 725 29 29 1 0 35 0 0 0
m2108-C-3000 0 0 0 675.5 646 675.5 29.5 29.5 0.99 0 30 0 0 0
m2108-C-3050 0 0 0 626.5 596.5 626.5 30 30 0.98 0 30 0 0 0
m2108-C-3100 0 0 0 578.5 547 578.5 31.5 31.5 0.97 0 30 0 0 0
m2108-C-3150 0 0 0 531 499 531 32 32 0.95 0 20 0 0 0
m2108-C-3200 0 0 0 484.5 451 484.5 33.5 33.5 0.93 0 36 0 0 0
m2108-C-3250 0 0 0 439 405 439 34 34 0.91 0 51 0 0 0
m2108-C-3300 0 0 0 395 360 395 35 35 0.88 0 32 0 0 0
m2108-C-3350 0 0 0 353 317 353 36 36 0.85 0 40 0 0 0
m2108-C-3400 0 0 0 313 276 313 37 37 0.81 0 30 0 0 0
m2108-C-3450 0 0 0 275.5 237.5 275.5 38 38 0.76 0 40 0 0 0
m2108-C-3500 0 0 0 240.5 202.5 240.5 38 38 0.71 0 45 0 0 0
m2108-C-3550 0 0 0 208 170 208 38 38 0.66 0 75 0 0 0
m2108-C-3600 0 0 0 178 141 178 37 37 0.6 0 80 0 0 0
m2108-C-3650 0 0 0 151.5 115.5 151.5 36 36 0.55 0 45 0 0 0
m2108-C-3700 0 0 0 127.5 93.5 127.5 34 34 0.49 0 110 0 0 0
m2108-C-3750 0 0 0 106 74.5 106 31.5 31.5 0.43 0 105 0 0 0
m2108-C-3800 83 83 80 80 58.5 87.5 21.5 29 0.38 10 120 5 0.82 0
m2108-C-3850 69.5 71 66.5 66.5 45.5 71.5 21 26 0.33 20 75 -5 1.39 0
m2108-C-3900 55.5 55.5 55.5 55.5 34.5 58 21 23.5 0.28 5 70 0 0.28 0
m2108-C-3950 46 46 46 46 26 46.5 20 20.5 0.24 5 55 0 0.23 0
m2108-C-4000 39 41 39 41 19.5 37 21.5 17.5 0.2 10 35 5 0.4 0
m2108-C-4050 33.5 33.5 33.5 33.5 14 29 19.5 15 0.16 10 40 5 0.34 0
m2108-C-4100 29.5 29.5 29.5 29.5 10 22.5 19.5 12.5 0.13 5 25 0 0.15 0
m2108-C-4150 28 28 26.5 27.5 7 17.5 20.5 10.5 0.11 15 114 10 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 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 1 0.5 1 0.5 0.5 -0.01 0 35 0 0 0
m2108-P-3000 0 0 0 1.5 0.5 1.5 1 1 -0.01 0 45 0 0 0
m2108-P-3050 0 0 0 3 1 3 2 2 -0.02 0 60 0 0 0
m2108-P-3100 0 0 0 4.5 2 4.5 2.5 2.5 -0.03 0 50 0 0 0
m2108-P-3150 0 0 0 7 3.5 7 3.5 3.5 -0.05 0 65 0 0 0
m2108-P-3200 0 0 0 10.5 6 10.5 4.5 4.5 -0.07 0 70 0 0 0
m2108-P-3250 0 0 0 15 9.5 15 5.5 5.5 -0.09 0 95 0 0 0
m2108-P-3300 0 0 0 21 14.5 21 6.5 6.5 -0.12 0 108 0 0 0
m2108-P-3350 0 0 0 29 21.5 29 7.5 7.5 -0.15 0 95 0 0 0
m2108-P-3400 22.5 22.5 22.5 22.5 30.5 39 -8 8.5 -0.19 5 75 5 0.11 0
m2108-P-3450 31 31 31 31 42 51 -11 9 -0.24 5 30 5 0.16 0
m2108-P-3500 0 0 0 66 56.5 66 9.5 9.5 -0.29 0 35 0 0 0
m2108-P-3550 0 0 0 83 74.5 83 8.5 8.5 -0.34 0 30 0 0 0
m2108-P-3600 0 0 0 103.5 95.5 103.5 8 8 -0.39 0 10 0 0 0
m2108-P-3650 0 0 0 126.5 119.5 126.5 7 7 -0.45 0 10 0 0 0
m2108-P-3700 0 0 0 152.5 147.5 152.5 5 5 -0.51 0 5 0 0 0
m2108-P-3750 0 0 0 181 178.5 181 2.5 2.5 -0.56 0 0 0 0 0
m2108-P-3800 182 182 182 182 212 212.5 -30 0.5 -0.62 1 6 1 0.18 0
m2108-P-3850 0 0 0 246.5 249 246.5 -2.5 -2.5 -0.67 0 5 0 0 0
m2108-P-3900 0 0 0 282.5 288 282.5 -5.5 -5.5 -0.72 0 5 0 0 0
m2108-P-3950 0 0 0 321 329.5 321 -8.5 -8.5 -0.76 0 5 0 0 0
m2108-P-4000 0 0 0 361.5 372.5 361.5 -11 -11 -0.8 0 0 0 0 0
m2108-P-4050 0 0 0 403.5 417.5 403.5 -14 -14 -0.83 0 0 0 0 0
m2108-P-4100 0 0 0 447 463.5 447 -16.5 -16.5 -0.86 0 0 0 0 0
m2108-P-4150 0 0 0 491.5 510.5 491.5 -19 -19 -0.89 0 0 0 0 0
m2109-C-2500 0 0 0 1,176 1,149 1,176 27 27 1 0 13 0 0 0
m2109-C-2550 0 0 0 1,126 1,099 1,126 27 27 1 0 30 0 0 0
m2109-C-2600 1,068 1,068 1,068 1,068 1,049 1,076 19 27 1 10 32 10 10.68 0
m2109-C-2650 0 0 0 1,026 999 1,026 27 27 1 0 20 0 0 0
m2109-C-2700 0 0 0 976 949 976 27 27 1 0 52 0 0 0
m2109-C-2750 931 939.5 927.5 939.5 899 926 40.5 27 1 50 1,153 -20 46.72 0
m2109-C-2800 0 0 0 876 849 876 27 27 1 0 25 0 0 0
m2109-C-2850 0 0 0 826 799 826 27 27 1 0 18 0 0 0
m2109-C-2900 0 0 0 776 749.5 776 26.5 26.5 1 0 24 0 0 0
m2109-C-2950 0 0 0 727 700.5 727 26.5 26.5 0.99 0 43 0 0 0
m2109-C-3000 650 682 650 682 652 678 30 26 0.98 17 111 5 11.4 0
m2109-C-3050 0 0 0 630 604 630 26 26 0.97 0 150 0 0 0
m2109-C-3100 583.5 598 583.5 598 557 582.5 41 25.5 0.95 17 260 -3 10 0
m2109-C-3150 526 526 526 526 511 536 15 25 0.93 10 271 -10 5.26 0
m2109-C-3200 475 501.5 475 495 466.5 491 28.5 24.5 0.91 76 218 -6 37.01 0
m2109-C-3250 428 458 428 447 423.5 447 23.5 23.5 0.89 21 1,868 0 9.24 0
m2109-C-3300 399.5 414 389 409 382 404.5 27 22.5 0.86 19 3,327 -13 7.8 0
m2109-C-3350 344 370 344 370 342 364 28 22 0.82 46 3,771 -26 16.68 0
m2109-C-3400 306 337.5 295 319.5 305 325.5 14.5 20.5 0.78 412 9,354 -153 131.98 0
m2109-C-3450 260 301.5 256 283 269.5 289 13.5 19.5 0.74 782 12,694 -84 222.73 0
m2109-C-3500 228.5 263.5 222 250.5 237 255 13.5 18 0.69 2,018 24,943 -200 498.29 0
m2109-C-3550 197.5 230.5 196 214.5 206.5 223.5 8 17 0.65 575 8,119 -128 125.3 0
m2109-C-3600 173.5 204.5 168.5 188 179 194.5 9 15.5 0.6 1,300 9,763 -476 241.23 0
m2109-C-3650 152.5 180 147.5 166.5 154 168 12.5 14 0.55 1,895 8,844 16 311.03 0
m2109-C-3700 133 159.5 130 146 131.5 144 14.5 12.5 0.5 4,952 24,146 560 712.35 0
m2109-C-3750 117.5 139.5 113 128 111.5 122.5 16.5 11 0.44 2,797 5,727 305 351.86 0
m2109-C-3800 104.5 124 99.5 112 93.5 103.5 18.5 10 0.4 7,723 14,517 -1,243 865.35 0
m2109-C-3850 90 107.5 86.5 98 78 87 20 9 0.35 3,910 3,495 -93 381.07 0
m2109-C-3900 79 94.5 75 85.5 64.5 72.5 21 8 0.31 5,613 12,275 744 484.3 0
m2109-C-3950 70.5 83 66 75 53 60 22 7 0.27 3,132 3,646 -255 236.17 0
m2109-C-4000 61 74.5 57 66.5 43.5 49 23 5.5 0.23 4,365 7,820 -73 286.91 0
m2109-C-4050 54 65 50.5 58 35 40 23 5 0.19 1,047 6,099 294 61.3 0
m2109-C-4100 49.5 58.5 45.5 52.5 28.5 32.5 24 4 0.16 968 2,413 149 50.16 0
m2109-C-4150 47 54 41 47.5 22.5 26 25 3.5 0.14 5,051 16,158 527 240.1 0
m2109-P-2500 2.5 2.5 2 2 0.5 0.5 1.5 0 0 25 1,143 0 0.05 0
m2109-P-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 834 0 0 0
m2109-P-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 292 0 0 0
m2109-P-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 185 0 0 0
m2109-P-2700 3.5 3.5 3.5 3.5 0.5 0.5 3 0 0 20 438 -20 0.07 0
m2109-P-2750 3.5 4 3.5 3.5 0.5 0.5 3 0 0 45 505 -12 0.16 0
m2109-P-2800 4.5 4.5 4 4 0.5 0.5 3.5 0 0 180 1,408 2 0.72 0
m2109-P-2850 4 4 4 4 1 0.5 3 -0.5 0 40 692 19 0.16 0
m2109-P-2900 4.5 4.5 4.5 4.5 1.5 1.5 3 0 -0.01 3 489 -3 0.01 0
m2109-P-2950 5.5 6.5 5.5 6 3 2 3 -1 -0.01 154 797 -13 0.91 0
m2109-P-3000 8 8.5 7 8 4.5 3.5 3.5 -1 -0.02 536 7,534 126 4.07 0
m2109-P-3050 8 8.5 7.5 8 6.5 5.5 1.5 -1 -0.03 634 3,145 41 5.02 0
m2109-P-3100 9.5 10 8.5 9.5 9.5 8 0 -1.5 -0.05 1,428 4,699 -180 13.3 0
m2109-P-3150 11.5 11.5 9.5 10.5 13.5 11.5 -3 -2 -0.06 840 5,917 -273 8.87 0
m2109-P-3200 15 16 13 14 19 16 -5 -3 -0.09 2,447 12,878 59 35.17 0
m2109-P-3250 18.5 19.5 16.5 17.5 25.5 22 -8 -3.5 -0.11 1,242 5,531 282 22.2 0
m2109-P-3300 25 26 21.5 23 34 29.5 -11 -4.5 -0.14 2,243 11,562 -754 52.86 0
m2109-P-3350 30.5 32.5 27 28.5 44 39 -15.5 -5 -0.18 2,367 15,076 -227 68.81 0
m2109-P-3400 41 43 35.5 37 56.5 50.5 -19.5 -6 -0.21 5,012 21,449 -595 191.09 0
m2109-P-3450 54 56 45.5 48.5 71.5 64 -23 -7.5 -0.26 3,434 17,644 -75 169.4 0
m2109-P-3500 70 73.5 59.5 62.5 88.5 79.5 -26 -9 -0.3 7,992 47,876 -226 512.61 0
m2109-P-3550 89.5 92 76 80 108 98 -28 -10 -0.35 3,543 9,469 -29 296.68 0
m2109-P-3600 113.5 116 97.5 103 130 119 -27 -11 -0.4 5,938 11,613 -45 631.3 0
m2109-P-3650 140.5 144 121.5 128 155 142 -27 -13 -0.45 2,197 4,147 182 293.86 0
m2109-P-3700 171 174 149.5 157 182 168 -25 -14 -0.5 2,753 8,492 659 437.97 0
m2109-P-3750 204.5 208.5 181.5 190.5 212 196.5 -21.5 -15.5 -0.55 194 1,282 -3 38.27 0
m2109-P-3800 233 244.5 219 224.5 244 227.5 -19.5 -16.5 -0.6 156 1,218 -19 35.94 0
m2109-P-3850 279 282.5 251 260 278.5 260.5 -18.5 -18 -0.65 278 595 21 74.36 0
m2109-P-3900 318 318 288 297 315 296 -18 -19 -0.69 331 1,109 25 100.32 0
m2109-P-3950 331.5 352.5 331.5 335.5 353.5 333 -18 -20.5 -0.73 23 421 11 7.96 0
m2109-P-4000 370 388.5 370 386 393.5 372 -7.5 -21.5 -0.77 37 751 1 14.25 0
m2109-P-4050 410 410.5 410 410.5 435 413 -24.5 -22 -0.8 3 217 0 1.23 0
m2109-P-4100 465.5 465.5 465.5 465.5 478 455 -12.5 -23 -0.83 1 180 1 0.47 0
m2109-P-4150 524 524 524 524 522.5 498.5 1.5 -24 -0.86 1 181 0 0.52 0
m2111-C-2750 0 0 0 927 901 927 26 26 1 0 0 0 0 0
m2111-C-2800 0 0 0 877.5 852 877.5 25.5 25.5 0.99 0 0 0 0 0
m2111-C-2850 0 0 0 829 803.5 829 25.5 25.5 0.98 0 0 0 0 0
m2111-C-2900 0 0 0 780.5 755.5 780.5 25 25 0.97 0 0 0 0 0
m2111-C-2950 0 0 0 733 708 733 25 25 0.96 0 0 0 0 0
m2111-C-3000 0 0 0 686.5 661.5 686.5 25 25 0.94 0 5 0 0 0
m2111-C-3050 0 0 0 640.5 616 640.5 24.5 24.5 0.93 0 0 0 0 0
m2111-C-3100 0 0 0 596 572 596 24 24 0.91 0 5 0 0 0
m2111-C-3150 0 0 0 552 529 552 23 23 0.89 0 0 0 0 0
m2111-C-3200 0 0 0 510 487 510 23 23 0.86 0 6 0 0 0
m2111-C-3250 0 0 0 469 447 469 22 22 0.84 0 0 0 0 0
m2111-C-3300 0 0 0 430 408.5 430 21.5 21.5 0.81 0 0 0 0 0
m2111-C-3350 0 0 0 392.5 372 392.5 20.5 20.5 0.77 0 5 0 0 0
m2111-C-3400 0 0 0 357 337 357 20 20 0.74 0 0 0 0 0
m2111-C-3450 0 0 0 323.5 304.5 323.5 19 19 0.7 0 1 0 0 0
m2111-C-3500 0 0 0 291.5 273.5 291.5 18 18 0.66 0 22 0 0 0
m2111-C-3550 0 0 0 262 245 262 17 17 0.63 0 40 0 0 0
m2111-C-3600 0 0 0 234 218 234 16 16 0.59 0 15 0 0 0
m2111-C-3650 0 0 0 208.5 193.5 208.5 15 15 0.55 0 50 0 0 0
m2111-C-3700 0 0 0 185 171 185 14 14 0.51 0 40 0 0 0
m2111-C-3750 0 0 0 163 150.5 163 12.5 12.5 0.47 0 42 0 0 0
m2111-C-3800 0 0 0 143.5 131.5 143.5 12 12 0.43 0 77 0 0 0
m2111-C-3850 124 124 124 124 115 125.5 9 10.5 0.39 5 61 5 0.62 0
m2111-C-3900 111.5 111.5 111.5 111.5 99.5 109.5 12 10 0.35 5 80 0 0.56 0
m2111-C-3950 0 0 0 95 86 95 9 9 0.32 0 75 0 0 0
m2111-C-4000 0 0 0 82.5 74 82.5 8.5 8.5 0.29 0 115 0 0 0
m2111-C-4050 0 0 0 71 63.5 71 7.5 7.5 0.26 0 130 0 0 0
m2111-P-2750 0 0 0 2 2.5 2 -0.5 -0.5 -0.01 0 100 0 0 0
m2111-P-2800 0 0 0 3 3.5 3 -0.5 -0.5 -0.02 0 36 0 0 0
m2111-P-2850 5 5 5 5 5 4.5 0 -0.5 -0.02 1 61 0 0.01 0
m2111-P-2900 0 0 0 6.5 7 6.5 -0.5 -0.5 -0.03 0 35 0 0 0
m2111-P-2950 0 0 0 9 10 9 -1 -1 -0.04 0 55 0 0 0
m2111-P-3000 0 0 0 12.5 13.5 12.5 -1 -1 -0.06 0 30 0 0 0
m2111-P-3050 0 0 0 16.5 18 16.5 -1.5 -1.5 -0.07 0 45 0 0 0
m2111-P-3100 0 0 0 21.5 23.5 21.5 -2 -2 -0.09 0 50 0 0 0
m2111-P-3150 0 0 0 28 30.5 28 -2.5 -2.5 -0.11 0 40 0 0 0
m2111-P-3200 0 0 0 35.5 38.5 35.5 -3 -3 -0.13 0 61 0 0 0
m2111-P-3250 0 0 0 44.5 48 44.5 -3.5 -3.5 -0.16 0 50 0 0 0
m2111-P-3300 0 0 0 55 59.5 55 -4.5 -4.5 -0.19 0 30 0 0 0
m2111-P-3350 0 0 0 67.5 72.5 67.5 -5 -5 -0.22 0 35 0 0 0
m2111-P-3400 0 0 0 81.5 87.5 81.5 -6 -6 -0.26 0 15 0 0 0
m2111-P-3450 0 0 0 97.5 104.5 97.5 -7 -7 -0.29 0 20 0 0 0
m2111-P-3500 0 0 0 115.5 123.5 115.5 -8 -8 -0.33 0 10 0 0 0
m2111-P-3550 0 0 0 135.5 144.5 135.5 -9 -9 -0.37 0 10 0 0 0
m2111-P-3600 0 0 0 157.5 167.5 157.5 -10 -10 -0.41 0 5 0 0 0
m2111-P-3650 0 0 0 181.5 192.5 181.5 -11 -11 -0.45 0 0 0 0 0
m2111-P-3700 0 0 0 208 219.5 208 -11.5 -11.5 -0.49 0 0 0 0 0
m2111-P-3750 0 0 0 236 249 236 -13 -13 -0.53 0 0 0 0 0
m2111-P-3800 0 0 0 266 280 266 -14 -14 -0.57 0 0 0 0 0
m2111-P-3850 0 0 0 298 313 298 -15 -15 -0.61 0 0 0 0 0
m2111-P-3900 0 0 0 331.5 347.5 331.5 -16 -16 -0.64 0 0 0 0 0
m2111-P-3950 0 0 0 366.5 383.5 366.5 -17 -17 -0.68 0 0 0 0 0
m2111-P-4000 0 0 0 403.5 421.5 403.5 -18 -18 -0.71 0 0 0 0 0
m2111-P-4050 0 0 0 442 460.5 442 -18.5 -18.5 -0.74 0 0 0 0 0
m2112-C-2800 0 0 0 867 835 867 32 32 1 0 0 0 0 0
m2112-C-2850 0 0 0 818 787 818 31 31 0.98 0 0 0 0 0
m2112-C-2900 0 0 0 769 739 769 30 30 0.98 0 0 0 0 0
m2112-C-2950 0 0 0 721.5 692 721.5 29.5 29.5 0.96 0 0 0 0 0
m2112-C-3000 0 0 0 674 646 674 28 28 0.95 0 0 0 0 0
m2112-C-3050 0 0 0 628 601 628 27 27 0.93 0 0 0 0 0
m2112-C-3100 0 0 0 582.5 557 582.5 25.5 25.5 0.91 0 0 0 0 0
m2112-C-3150 0 0 0 538.5 514.5 538.5 24 24 0.89 0 0 0 0 0
m2112-C-3200 0 0 0 496 473.5 496 22.5 22.5 0.87 0 0 0 0 0
m2112-C-3250 0 0 0 454.5 434 454.5 20.5 20.5 0.84 0 0 0 0 0
m2112-C-3300 0 0 0 415 396 415 19 19 0.81 0 0 0 0 0
m2112-C-3350 0 0 0 377.5 360 377.5 17.5 17.5 0.78 0 0 0 0 0
m2112-C-3400 0 0 0 341.5 326 341.5 15.5 15.5 0.74 0 0 0 0 0
m2112-C-3450 0 0 0 307.5 294 307.5 13.5 13.5 0.7 0 5 0 0 0
m2112-C-3500 0 0 0 276 264 276 12 12 0.66 0 10 0 0 0
m2112-C-3550 0 0 0 246 236 246 10 10 0.62 0 15 0 0 0
m2112-C-3600 0 0 0 218.5 210 218.5 8.5 8.5 0.58 0 25 0 0 0
m2112-C-3650 0 0 0 193 186.5 193 6.5 6.5 0.54 0 15 0 0 0
m2112-C-3700 0 0 0 170 164.5 170 5.5 5.5 0.49 0 25 0 0 0
m2112-C-3750 0 0 0 149 144.5 149 4.5 4.5 0.45 0 30 0 0 0
m2112-C-3800 135.5 135.5 135.5 135.5 126.5 129.5 9 3 0.41 5 45 -5 0.68 0
m2112-C-3850 120 120 120 120 110 112.5 10 2.5 0.37 5 85 5 0.6 0
m2112-C-3900 107 107 107 107 95.5 97 11.5 1.5 0.34 5 65 5 0.54 0
m2112-C-3950 95 95 95 95 82.5 83.5 12.5 1 0.3 5 115 5 0.48 0
m2112-C-4000 5.5 87 5.5 87 71 71.5 16 0.5 0.27 7 85 5 0.53 0
m2112-C-4050 78 78 78 78 61 60.5 17 -0.5 0.24 10 10 10 0.78 0
m2112-P-2800 5 6 5 6 4 2.5 2 -1.5 -0.01 10 35 -5 0.06 0
m2112-P-2850 6 6.5 6 6.5 6 3.5 0.5 -2.5 -0.02 10 35 0 0.06 0
m2112-P-2900 0 0 0 5 8 5 -3 -3 -0.03 0 35 0 0 0
m2112-P-2950 9.5 9.5 9.5 9.5 11.5 7.5 -2 -4 -0.04 5 20 5 0.05 0
m2112-P-3000 0 0 0 10 15 10 -5 -5 -0.05 0 20 0 0 0
m2112-P-3050 0 0 0 14 20 14 -6 -6 -0.07 0 35 0 0 0
m2112-P-3100 0 0 0 18.5 26 18.5 -7.5 -7.5 -0.08 0 30 0 0 0
m2112-P-3150 22 22 22 22 33.5 24.5 -11.5 -9 -0.1 5 55 0 0.11 0
m2112-P-3200 27.5 27.5 27.5 27.5 42 31.5 -14.5 -10.5 -0.13 20 35 15 0.55 0
m2112-P-3250 34 34 34 34 52 40 -18 -12 -0.15 20 45 15 0.68 0
m2112-P-3300 42 42.5 42 42.5 64 50.5 -21.5 -13.5 -0.19 10 20 5 0.42 0
m2112-P-3350 52 52.5 52 52.5 78 62.5 -25.5 -15.5 -0.22 10 20 10 0.52 0
m2112-P-3400 64.5 65.5 64.5 65.5 93.5 76 -28 -17.5 -0.25 10 15 5 0.65 0
m2112-P-3450 81 81 81 81 111 92 -30 -19 -0.29 5 5 5 0.41 0
m2112-P-3500 0 0 0 110 131 110 -21 -21 -0.33 0 5 0 0 0
m2112-P-3550 0 0 0 130 152.5 130 -22.5 -22.5 -0.37 0 5 0 0 0
m2112-P-3600 0 0 0 152 176.5 152 -24.5 -24.5 -0.41 0 5 0 0 0
m2112-P-3650 0 0 0 176.5 202 176.5 -25.5 -25.5 -0.46 0 0 0 0 0
m2112-P-3700 0 0 0 203 230 203 -27 -27 -0.5 0 0 0 0 0
m2112-P-3750 0 0 0 231.5 260 231.5 -28.5 -28.5 -0.54 0 0 0 0 0
m2112-P-3800 0 0 0 262 291.5 262 -29.5 -29.5 -0.58 0 0 0 0 0
m2112-P-3850 0 0 0 294.5 325 294.5 -30.5 -30.5 -0.62 0 0 0 0 0
m2112-P-3900 0 0 0 328.5 360 328.5 -31.5 -31.5 -0.66 0 0 0 0 0
m2112-P-3950 0 0 0 364.5 397 364.5 -32.5 -32.5 -0.7 0 0 0 0 0
m2112-P-4000 0 0 0 402.5 435 402.5 -32.5 -32.5 -0.73 0 0 0 0 0
m2112-P-4050 0 0 0 441.5 474.5 441.5 -33 -33 -0.76 0 0 0 0 0
m2201-C-2850 0 0 0 788 762.5 788 25.5 25.5 1 0 1 0 0 0
m2201-C-2900 750.5 750.5 742.5 742.5 715.5 739 27 23.5 0.98 75 126 75 56 0
m2201-C-2950 0 0 0 691 669.5 691 21.5 21.5 0.97 0 1 0 0 0
m2201-C-3000 0 0 0 643.5 624 643.5 19.5 19.5 0.95 0 1 0 0 0
m2201-C-3050 0 0 0 597 580 597 17 17 0.94 0 0 0 0 0
m2201-C-3100 0 0 0 551.5 537.5 551.5 14 14 0.92 0 0 0 0 0
m2201-C-3150 0 0 0 507 496 507 11 11 0.89 0 2 0 0 0
m2201-C-3200 0 0 0 464.5 456 464.5 8.5 8.5 0.87 0 17 0 0 0
m2201-C-3250 0 0 0 423 418 423 5 5 0.84 0 83 0 0 0
m2201-C-3300 0 0 0 383.5 381.5 383.5 2 2 0.81 0 125 0 0 0
m2201-C-3350 0 0 0 346 347 346 -1 -1 0.77 0 158 0 0 0
m2201-C-3400 0 0 0 310.5 314 310.5 -3.5 -3.5 0.73 0 340 0 0 0
m2201-C-3450 0 0 0 277 283.5 277 -6.5 -6.5 0.69 0 170 0 0 0
m2201-C-3500 247 275 244.5 260 255 246 5 -9 0.64 17 485 -4 4.35 0
m2201-C-3550 0 0 0 217 228 217 -11 -11 0.6 0 81 0 0 0
m2201-C-3600 0 0 0 190.5 203.5 190.5 -13 -13 0.55 0 142 0 0 0
m2201-C-3650 0 0 0 166.5 180.5 166.5 -14 -14 0.51 0 151 0 0 0
m2201-C-3700 169 180 168 174 159.5 144.5 14.5 -15 0.46 12 558 7 2.07 0
m2201-C-3750 156 156 156 156 140.5 124.5 15.5 -16 0.42 1 132 1 0.16 0
m2201-C-3800 146 146 141 141 123.5 107 17.5 -16.5 0.38 22 54 21 3.2 0
m2201-C-3850 131.5 132 131 131 108 91.5 23 -16.5 0.34 12 141 11 1.58 0
m2201-C-3900 120 126 118.5 118.5 94 77.5 24.5 -16.5 0.3 25 230 20 3.01 0
m2201-C-3950 107 109 103 107 81.5 65.5 25.5 -16 0.26 14 356 2 1.51 0
m2201-C-4000 0 0 0 55 70.5 55 -15.5 -15.5 0.23 0 1 0 0 0
m2201-P-2850 0 0 0 2.5 8 2.5 -5.5 -5.5 -0.02 0 130 0 0 0
m2201-P-2900 0 0 0 4 11 4 -7 -7 -0.02 0 137 0 0 0
m2201-P-2950 12.5 13.5 12.5 13.5 15 6 -1.5 -9 -0.03 15 76 10 0.2 0
m2201-P-3000 15.5 15.5 15.5 15.5 19.5 8.5 -4 -11 -0.05 6 77 6 0.09 0
m2201-P-3050 18.5 18.5 18.5 18.5 25.5 12 -7 -13.5 -0.06 5 85 5 0.09 0
m2201-P-3100 26 27.5 21.5 22.5 32.5 16.5 -10 -16 -0.08 72 313 5 1.74 0
m2201-P-3150 31 31 28.5 28.5 41 22 -12.5 -19 -0.1 28 59 0 0.85 0
m2201-P-3200 35 35 31.5 34.5 51 29 -16.5 -22 -0.13 69 340 54 2.32 0
m2201-P-3250 39.5 40.5 39.5 40 62.5 37.5 -22.5 -25 -0.16 535 699 525 21.37 0
m2201-P-3300 49.5 49.5 49.5 49.5 75.5 48 -26 -27.5 -0.19 190 446 190 9.41 0
m2201-P-3350 60 60 60 60 91 60 -31 -31 -0.22 30 322 30 1.8 0
m2201-P-3400 0 0 0 74 107.5 74 -33.5 -33.5 -0.26 0 926 0 0 0
m2201-P-3450 88.5 89.5 86.5 88 126.5 90.5 -38.5 -36 -0.3 3,905 3,941 3,905 343.66 0
m2201-P-3500 0 0 0 109 147.5 109 -38.5 -38.5 -0.35 0 1,392 0 0 0
m2201-P-3550 144 144 144 144 170.5 130 -26.5 -40.5 -0.39 2 45 0 0.29 0
m2201-P-3600 178 178 178 178 195.5 153 -17.5 -42.5 -0.44 1 73 1 0.18 0
m2201-P-3650 200 200 188 188 222.5 178.5 -34.5 -44 -0.48 8 78 8 1.57 0
m2201-P-3700 0 0 0 206 251 206 -45 -45 -0.53 0 57 0 0 0
m2201-P-3750 0 0 0 236 281.5 236 -45.5 -45.5 -0.57 0 60 0 0 0
m2201-P-3800 0 0 0 268 314 268 -46 -46 -0.62 0 5 0 0 0
m2201-P-3850 0 0 0 302 348 302 -46 -46 -0.66 0 5 0 0 0
m2201-P-3900 378 378 378 378 384 337.5 -6 -46.5 -0.7 1 1 0 0.38 0
m2201-P-3950 0 0 0 375.5 421 375.5 -45.5 -45.5 -0.73 0 4 0 0 0
m2201-P-4000 0 0 0 414.5 460 414.5 -45.5 -45.5 -0.76 0 0 0 0 0
m2203-C-2800 0 0 0 691 672.5 691 18.5 18.5 0.95 0 0 0 0 0
m2203-C-2850 0 0 0 645 628.5 645 16.5 16.5 0.93 0 0 0 0 0
m2203-C-2900 0 0 0 600 585.5 600 14.5 14.5 0.91 0 0 0 0 0
m2203-C-2950 0 0 0 556 544 556 12 12 0.89 0 0 0 0 0
m2203-C-3000 0 0 0 513.5 504 513.5 9.5 9.5 0.87 0 0 0 0 0
m2203-C-3050 0 0 0 472.5 465 472.5 7.5 7.5 0.84 0 0 0 0 0
m2203-C-3100 0 0 0 433.5 428 433.5 5.5 5.5 0.81 0 0 0 0 0
m2203-C-3150 0 0 0 396 392.5 396 3.5 3.5 0.78 0 0 0 0 0
m2203-C-3200 0 0 0 360 359 360 1 1 0.74 0 0 0 0 0
m2203-C-3250 0 0 0 326 327.5 326 -1.5 -1.5 0.71 0 0 0 0 0
m2203-C-3300 0 0 0 294 297.5 294 -3.5 -3.5 0.67 0 0 0 0 0
m2203-C-3350 0 0 0 264.5 269.5 264.5 -5 -5 0.63 0 0 0 0 0
m2203-C-3400 0 0 0 236.5 243 236.5 -6.5 -6.5 0.59 0 0 0 0 0
m2203-C-3450 0 0 0 210.5 219 210.5 -8.5 -8.5 0.55 0 0 0 0 0
m2203-C-3500 0 0 0 187 196 187 -9 -9 0.51 0 0 0 0 0
m2203-C-3550 0 0 0 165 175.5 165 -10.5 -10.5 0.47 0 5 0 0 0
m2203-C-3600 0 0 0 145.5 156.5 145.5 -11 -11 0.43 0 10 0 0 0
m2203-C-3650 0 0 0 127.5 139 127.5 -11.5 -11.5 0.39 0 10 0 0 0
m2203-C-3700 0 0 0 111.5 123 111.5 -11.5 -11.5 0.36 0 20 0 0 0
m2203-C-3750 0 0 0 96.5 108.5 96.5 -12 -12 0.32 0 5 0 0 0
m2203-C-3800 0 0 0 84 95.5 84 -11.5 -11.5 0.29 0 5 0 0 0
m2203-C-3850 0 0 0 72 84 72 -12 -12 0.26 0 0 0 0 0
m2203-P-2800 17.5 17.5 17.5 17.5 20.5 11.5 -3 -9 -0.05 1 81 0 0.02 0
m2203-P-2850 18 18.5 18 18.5 26 15 -7.5 -11 -0.07 10 35 0 0.18 0
m2203-P-2900 22.5 22.5 22.5 22.5 33 20 -10.5 -13 -0.08 5 30 0 0.11 0
m2203-P-2950 0 0 0 26 41 26 -15 -15 -0.1 0 10 0 0 0
m2203-P-3000 0 0 0 33.5 50.5 33.5 -17 -17 -0.13 0 25 0 0 0
m2203-P-3050 0 0 0 42.5 61.5 42.5 -19 -19 -0.15 0 10 0 0 0
m2203-P-3100 50.5 50.5 50.5 50.5 74 52.5 -23.5 -21.5 -0.18 5 5 0 0.25 0
m2203-P-3150 62 62 62 62 88.5 64.5 -26.5 -24 -0.21 5 5 0 0.31 0
m2203-P-3200 75 76 75 76 104.5 78.5 -28.5 -26 -0.25 10 10 10 0.76 0
m2203-P-3250 91.5 92 91.5 92 122 94 -30 -28 -0.28 10 10 10 0.92 0
m2203-P-3300 109 109 109 109 142 112 -33 -30 -0.32 5 5 5 0.55 0
m2203-P-3350 0 0 0 131.5 163.5 131.5 -32 -32 -0.36 0 0 0 0 0
m2203-P-3400 0 0 0 153.5 186.5 153.5 -33 -33 -0.4 0 0 0 0 0
m2203-P-3450 0 0 0 177 212 177 -35 -35 -0.44 0 0 0 0 0
m2203-P-3500 0 0 0 203 239 203 -36 -36 -0.48 0 0 0 0 0
m2203-P-3550 0 0 0 230.5 267.5 230.5 -37 -37 -0.52 0 0 0 0 0
m2203-P-3600 0 0 0 260.5 298 260.5 -37.5 -37.5 -0.56 0 0 0 0 0
m2203-P-3650 0 0 0 292 330 292 -38 -38 -0.6 0 0 0 0 0
m2203-P-3700 0 0 0 325.5 364 325.5 -38.5 -38.5 -0.63 0 0 0 0 0
m2203-P-3750 0 0 0 360.5 399 360.5 -38.5 -38.5 -0.67 0 0 0 0 0
m2203-P-3800 0 0 0 397 435.5 397 -38.5 -38.5 -0.7 0 0 0 0 0
m2203-P-3850 0 0 0 435 473.5 435 -38.5 -38.5 -0.73 0 0 0 0 0
                    105,095 414,636 4,540 9,262.34 0
                    105,095 414,636 4,540 9,262.34 0
隱含波動(dòng)率參考值                            
合約系列 隱含波動(dòng)率(%)                          
c2107 16.39                          
c2109 13.98                          
c2111 14.75                          
c2201 14.35                          
c2203 13.92                          
i2106 45.95                          
i2107 38.09                          
i2108 43.44                          
i2109 45.37                          
i2110 40.99                          
i2111 40.58                          
i2112 36.25                          
i2201 38.08                          
i2202 34.47                          
i2203 38.21                          
i2204 38.21                          
l2106 19.04                          
l2107 31.94                          
l2108 31.94                          
l2109 20.76                          
l2110 22.52                          
l2111 19.87                          
l2112 19.87                          
l2201 21.58                          
l2202 21.58                          
l2203 18.28                          
m2107 19.69                          
m2108 21.58                          
m2109 20.24                          
m2111 19.68                          
m2112 17.59                          
m2201 15.27                          
m2203 15.98                          
pg2106 28.58                          
pg2107 25.86                          
pg2108 29.7                          
pg2109 29.7                          
pg2110 29.7                          
pg2111 26.12                          
pg2112 26.12                          
pg2201 26.12                          
pg2202 26.12                          
pg2203 26.12                          
pp2106 25.81                          
pp2107 33.61                          
pp2108 33.61                          
pp2109 20.03                          
pp2110 19.31                          
pp2111 19.23                          
pp2112 17.4                          
pp2201 17.4                          
pp2202 19.27                          
pp2203 19.27                          
pp2204 19.27                          
v2106 23.74                          
v2107 53.82                          
v2108 33.59                          
v2109 22.99                          
v2110 21.88                          
v2111 21.88                          
v2112 21.21                          
v2201 21.17                          
v2202 21.6                          
v2203 21.47                          

 

（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(yè)
Copyright ? 2002-2024 天下糧倉(cāng)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)