4月13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 0 938 999 938 -61 -61 1 0 5 0 0 0
m2107-C-2450 0 0 0 888 949 888 -61 -61 1 0 5 0 0 0
m2107-C-2500 0 0 0 838 899 838 -61 -61 1 0 5 0 0 0
m2107-C-2550 0 0 0 788 849 788 -61 -61 1 0 15 0 0 0
m2107-C-2600 0 0 0 738 799 738 -61 -61 1 0 5 0 0 0
m2107-C-2650 0 0 0 688 749 688 -61 -61 1 0 5 0 0 0
m2107-C-2700 0 0 0 638 699 638 -61 -61 1 0 5 0 0 0
m2107-C-2750 0 0 0 588 649 588 -61 -61 1 0 15 0 0 0
m2107-C-2800 0 0 0 538 599 538 -61 -61 1 0 7 0 0 0
m2107-C-2850 0 0 0 488 549 488 -61 -61 1 0 11 0 0 0
m2107-C-2900 0 0 0 439 499.5 439 -60.5 -60.5 0.98 0 40 0 0 0
m2107-C-2950 0 0 0 391 450.5 391 -59.5 -59.5 0.96 0 39 0 0 0
m2107-C-3000 0 0 0 343.5 402.5 343.5 -59 -59 0.94 0 56 0 0 0
m2107-C-3050 0 0 0 298 356 298 -58 -58 0.91 0 99 0 0 0
m2107-C-3100 0 0 0 254.5 310.5 254.5 -56 -56 0.86 0 125 0 0 0
m2107-C-3150 0 0 0 214 267.5 214 -53.5 -53.5 0.8 0 132 0 0 0
m2107-C-3200 0 0 0 176.5 227 176.5 -50.5 -50.5 0.74 0 147 0 0 0
m2107-C-3250 0 0 0 143 189.5 143 -46.5 -46.5 0.66 0 190 0 0 0
m2107-C-3300 0 0 0 113.5 156 113.5 -42.5 -42.5 0.58 0 152 0 0 0
m2107-C-3350 77.5 77.5 71 73 126 88 -53 -38 0.49 30 179 30 2.25 0
m2107-C-3400 59.5 60 44.5 44.5 99.5 67 -55 -32.5 0.41 25 225 3 1.47 0
m2107-C-3450 58.5 58.5 45 46.5 77.5 49.5 -31 -28 0.33 55 156 -18 2.94 0
m2107-C-3500 40.5 43 31 34.5 59 36 -24.5 -23 0.26 63 283 21 2.32 0
m2107-C-3550 34 34 25 27.5 44 25.5 -16.5 -18.5 0.2 76 350 6 2.21 0
m2107-C-3600 27.5 27.5 20.5 20.5 32.5 17.5 -12 -15 0.15 71 290 -30 1.7 0
m2107-C-3650 16.5 17 15.5 15.5 23 12 -7.5 -11 0.11 27 341 -2 0.41 0
m2107-C-3700 15.5 16.5 11 11.5 16.5 8 -5 -8.5 0.08 71 404 -26 1.05 0
m2107-C-3750 11.5 12 11 12 11 5 1 -6 0.05 27 182 9 0.3 0
m2107-C-3800 7.5 7.5 7.5 7.5 7.5 3 0 -4.5 0.03 1 135 0 0.01 0
m2107-C-3850 8 8 7.5 7.5 5 2 2.5 -3 0.02 19 101 10 0.15 0
m2107-C-3900 5.5 7 5.5 7 3 1 4 -2 0.01 48 288 26 0.3 0
m2107-C-3950 6 6 5 5 2 0.5 3 -1.5 0.01 21 107 10 0.13 0
m2107-C-4000 4.5 4.5 4.5 4.5 1 0.5 3.5 -0.5 0.01 21 151 21 0.09 0
m2107-C-4050 4 4.5 3 4 0.5 0.5 3.5 0 0.01 23 274 -7 0.08 0
m2107-C-4100 3 3.5 0.5 2.5 0.5 0.5 2 0 0.01 125 547 -6 0.3 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 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 1 143 0 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 0.5 0.5 0.5 0.5 0.5 0.5 0 0 -0.01 10 186 10 0.01 0
m2107-P-2700 0 0 0 0.5 0.5 0.5 0 0 -0.01 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 1 1 1 1 0.5 0.5 0.5 0 -0.01 40 97 0 0.04 0
m2107-P-2900 1 1 1 1 1 1.5 0 0.5 -0.02 40 132 0 0.04 0
m2107-P-2950 2 2 2 2 2.5 3.5 -0.5 1 -0.04 40 173 0 0.08 0
m2107-P-3000 2 4.5 1.5 4.5 4.5 6 0 1.5 -0.06 146 210 7 0.37 0
m2107-P-3050 6.5 7 4.5 7 7.5 10.5 -0.5 3 -0.09 18 172 1 0.1 0
m2107-P-3100 9.5 10 9.5 10 12 17 -2 5 -0.14 11 350 2 0.11 0
m2107-P-3150 14 19.5 13 19.5 19 26.5 0.5 7.5 -0.2 77 730 56 1.12 0
m2107-P-3200 21.5 30.5 21.5 30.5 28.5 39 2 10.5 -0.26 163 779 20 4.08 0
m2107-P-3250 35 45.5 33 45.5 41 55 4.5 14 -0.34 73 205 -12 2.6 0
m2107-P-3300 51 67 51 67 57 75.5 10 18.5 -0.42 62 162 -31 3.3 0
m2107-P-3350 79 94 56.5 94 77 100 17 23 -0.51 36 219 2 2.88 0
m2107-P-3400 110.5 110.5 110.5 110.5 101 129 9.5 28 -0.59 1 167 -1 0.11 0
m2107-P-3450 0 0 0 161.5 128.5 161.5 33 33 -0.67 0 221 0 0 0
m2107-P-3500 0 0 0 198 160 198 38 38 -0.74 0 208 0 0 0
m2107-P-3550 0 0 0 237 195 237 42 42 -0.8 0 124 0 0 0
m2107-P-3600 0 0 0 279.5 233 279.5 46.5 46.5 -0.85 0 100 0 0 0
m2107-P-3650 0 0 0 323.5 274 323.5 49.5 49.5 -0.89 0 45 0 0 0
m2107-P-3700 0 0 0 369.5 317 369.5 52.5 52.5 -0.92 0 48 0 0 0
m2107-P-3750 0 0 0 416.5 362 416.5 54.5 54.5 -0.95 0 23 0 0 0
m2107-P-3800 0 0 0 464.5 408 464.5 56.5 56.5 -0.97 0 40 0 0 0
m2107-P-3850 0 0 0 513.5 455.5 513.5 58 58 -0.98 0 0 0 0 0
m2107-P-3900 0 0 0 563 504 563 59 59 -0.99 0 0 0 0 0
m2107-P-3950 0 0 0 612.5 552.5 612.5 60 60 -0.86 0 0 0 0 0
m2107-P-4000 0 0 0 662 602 662 60 60 -1 0 1 0 0 0
m2107-P-4050 0 0 0 712 652 712 60 60 -1 0 0 0 0 0
m2107-P-4100 0 0 0 762 701 762 61 61 -1 0 0 0 0 0
m2108-C-2450 0 0 0 990 1,049 990 -59 -59 1 0 0 0 0 0
m2108-C-2500 0 0 0 940 999 940 -59 -59 1 0 0 0 0 0
m2108-C-2550 0 0 0 890 949 890 -59 -59 1 0 0 0 0 0
m2108-C-2600 0 0 0 840 899 840 -59 -59 1 0 0 0 0 0
m2108-C-2650 0 0 0 790 849 790 -59 -59 1 0 0 0 0 0
m2108-C-2700 0 0 0 740 799 740 -59 -59 1 0 0 0 0 0
m2108-C-2750 0 0 0 690.5 749 690.5 -58.5 -58.5 0.99 0 0 0 0 0
m2108-C-2800 0 0 0 642 699.5 642 -57.5 -57.5 0.98 0 5 0 0 0
m2108-C-2850 0 0 0 593.5 650 593.5 -56.5 -56.5 0.97 0 15 0 0 0
m2108-C-2900 0 0 0 546.5 601.5 546.5 -55 -55 0.95 0 5 0 0 0
m2108-C-2950 0 0 0 500 554 500 -54 -54 0.93 0 35 0 0 0
m2108-C-3000 0 0 0 455 507 455 -52 -52 0.91 0 30 0 0 0
m2108-C-3050 0 0 0 411 461.5 411 -50.5 -50.5 0.88 0 30 0 0 0
m2108-C-3100 0 0 0 369 417 369 -48 -48 0.85 0 30 0 0 0
m2108-C-3150 0 0 0 329.5 374.5 329.5 -45 -45 0.81 0 20 0 0 0
m2108-C-3200 0 0 0 291.5 333.5 291.5 -42 -42 0.77 0 36 0 0 0
m2108-C-3250 220.5 220.5 220.5 220.5 295 256 -74.5 -39 0.72 10 54 10 2.21 0
m2108-C-3300 185.5 185.5 185.5 185.5 259 223.5 -73.5 -35.5 0.67 10 32 0 1.86 0
m2108-C-3350 154 154 154 154 225.5 193.5 -71.5 -32 0.62 10 40 10 1.54 0
m2108-C-3400 129 129 127 127 194.5 166 -67.5 -28.5 0.56 15 35 10 1.92 0
m2108-C-3450 105 105 103.5 103.5 166.5 141 -63 -25.5 0.51 15 40 10 1.56 0
m2108-C-3500 0 0 0 119 141 119 -22 -22 0.46 0 40 0 0 0
m2108-C-3550 0 0 0 100 118.5 100 -18.5 -18.5 0.4 0 45 0 0 0
m2108-C-3600 0 0 0 83 99 83 -16 -16 0.35 0 60 0 0 0
m2108-C-3650 0 0 0 68 81.5 68 -13.5 -13.5 0.31 0 45 0 0 0
m2108-C-3700 39.5 39.5 39.5 39.5 67 55.5 -27.5 -11.5 0.26 5 85 5 0.2 0
m2108-C-3750 33 33 33 33 54 45 -21 -9 0.22 5 65 -5 0.17 0
m2108-C-3800 30 30 27.5 30 43.5 36 -13.5 -7.5 0.19 30 105 30 0.86 0
m2108-C-3850 26 26 23.5 25 34.5 29 -9.5 -5.5 0.16 40 80 25 0.98 0
m2108-C-3900 23 23 23 23 27.5 23 -4.5 -4.5 0.13 5 50 -5 0.12 0
m2108-C-3950 21 21 21 21 21.5 18 -0.5 -3.5 0.11 5 35 -5 0.11 0
m2108-C-4000 19 19 16 17 16.5 14 0.5 -2.5 0.09 30 25 -15 0.53 0
m2108-C-4050 18 18 16 16 12.5 10.5 3.5 -2 0.07 30 65 15 0.53 0
m2108-C-4100 16.5 16.5 13.5 13.5 9.5 8 4 -1.5 0.05 55 80 25 0.88 0
m2108-C-4150 15.5 15.5 12 12 7.5 6 4.5 -1.5 0.04 94 202 42 1.31 0
m2108-P-2450 2 2 0.5 2 0.5 0.5 1.5 0 0 12 319 -11 0.02 0
m2108-P-2500 1.5 1.5 1.5 1.5 0.5 0.5 1 0 0 10 295 -10 0.02 0
m2108-P-2550 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 10 240 -10 0.03 0
m2108-P-2600 2 2 2 2 0.5 0.5 1.5 0 0 10 205 -10 0.02 0
m2108-P-2650 3 3 3 3 0.5 0.5 2.5 0 0 10 190 -10 0.03 0
m2108-P-2700 2.5 2.5 2.5 2.5 0.5 1 2 0.5 -0.01 10 130 -10 0.03 0
m2108-P-2750 2.5 2.5 2.5 2.5 0.5 2 2 1.5 -0.01 10 65 -10 0.03 0
m2108-P-2800 3 3 3 3 1.5 3 1.5 1.5 -0.02 20 50 -20 0.06 0
m2108-P-2850 3 5.5 3 3 2.5 5 0.5 2.5 -0.03 94 109 58 0.29 0
m2108-P-2900 4.5 4.5 4.5 4.5 4 7.5 0.5 3.5 -0.05 5 40 0 0.02 0
m2108-P-2950 5.5 5.5 5.5 5.5 6 11 -0.5 5 -0.07 5 45 5 0.03 0
m2108-P-3000 7.5 7.5 7.5 7.5 9 16 -1.5 7 -0.09 5 45 5 0.04 0
m2108-P-3050 8.5 8.5 8.5 8.5 13.5 22 -5 8.5 -0.12 5 60 5 0.04 0
m2108-P-3100 12.5 12.5 12.5 12.5 19 30 -6.5 11 -0.15 5 50 5 0.06 0
m2108-P-3150 18.5 18.5 18.5 18.5 26 40 -7.5 14 -0.19 5 65 5 0.09 0
m2108-P-3200 25 25 25 25 35.5 52 -10.5 16.5 -0.23 5 60 5 0.13 0
m2108-P-3250 35.5 35.5 35.5 35.5 46.5 67 -11 20.5 -0.28 10 60 10 0.36 0
m2108-P-3300 48 48 48 48 60.5 84 -12.5 23.5 -0.33 15 70 15 0.72 0
m2108-P-3350 66 66 66 66 76.5 103.5 -10.5 27 -0.38 5 65 0 0.33 0
m2108-P-3400 0 0 0 126 95.5 126 30.5 30.5 -0.43 0 55 0 0 0
m2108-P-3450 0 0 0 151 117.5 151 33.5 33.5 -0.49 0 25 0 0 0
m2108-P-3500 0 0 0 179 142 179 37 37 -0.54 0 35 0 0 0
m2108-P-3550 0 0 0 209.5 169.5 209.5 40 40 -0.59 0 25 0 0 0
m2108-P-3600 0 0 0 242.5 199.5 242.5 43 43 -0.64 0 15 0 0 0
m2108-P-3650 0 0 0 277.5 232 277.5 45.5 45.5 -0.69 0 10 0 0 0
m2108-P-3700 0 0 0 315 267.5 315 47.5 47.5 -0.73 0 5 0 0 0
m2108-P-3750 0 0 0 354.5 304.5 354.5 50 50 -0.77 0 0 0 0 0
m2108-P-3800 0 0 0 395.5 344 395.5 51.5 51.5 -0.81 0 5 0 0 0
m2108-P-3850 0 0 0 438 385 438 53 53 -0.84 0 5 0 0 0
m2108-P-3900 0 0 0 482 427.5 482 54.5 54.5 -0.87 0 5 0 0 0
m2108-P-3950 0 0 0 527 471.5 527 55.5 55.5 -0.89 0 5 0 0 0
m2108-P-4000 0 0 0 573 516.5 573 56.5 56.5 -0.91 0 0 0 0 0
m2108-P-4050 0 0 0 619.5 562.5 619.5 57 57 -0.93 0 0 0 0 0
m2108-P-4100 0 0 0 667 609.5 667 57.5 57.5 -0.95 0 0 0 0 0
m2108-P-4150 0 0 0 715 657 715 58 58 -0.96 0 0 0 0 0
m2109-C-2500 941.5 941.5 941.5 941.5 998 942 -56.5 -56 1 1 13 0 0.94 0
m2109-C-2550 0 0 0 892 948 892 -56 -56 1 0 20 0 0 0
m2109-C-2600 0 0 0 842 898 842 -56 -56 1 0 12 0 0 0
m2109-C-2650 0 0 0 792 848 792 -56 -56 1 0 10 0 0 0
m2109-C-2700 0 0 0 742 798 742 -56 -56 1 0 52 0 0 0
m2109-C-2750 0 0 0 692 748 692 -56 -56 1 0 1,194 0 0 0
m2109-C-2800 0 0 0 643 698.5 643 -55.5 -55.5 0.98 0 25 0 0 0
m2109-C-2850 0 0 0 594 649.5 594 -55.5 -55.5 0.98 0 18 0 0 0
m2109-C-2900 0 0 0 546.5 601 546.5 -54.5 -54.5 0.96 0 26 0 0 0
m2109-C-2950 0 0 0 499.5 553.5 499.5 -54 -54 0.94 0 43 0 0 0
m2109-C-3000 467.5 467.5 457 465 507 453.5 -42 -53.5 0.92 6 116 0 2.77 0
m2109-C-3050 0 0 0 409.5 462 409.5 -52.5 -52.5 0.89 0 193 0 0 0
m2109-C-3100 362 365.5 362 365.5 418 367 -52.5 -51 0.86 20 320 -10 7.28 0
m2109-C-3150 319 323.5 319 323.5 376 326.5 -52.5 -49.5 0.82 20 334 -20 6.43 0
m2109-C-3200 292 292 288 288 335.5 288 -47.5 -47.5 0.78 3 405 1 0.87 0
m2109-C-3250 258 258 235 246.5 297.5 252 -51 -45.5 0.73 190 2,520 -70 46.72 0
m2109-C-3300 226 230.5 200 212 262 218.5 -50 -43.5 0.68 255 3,740 -77 54.16 0
m2109-C-3350 197.5 198.5 171.5 183.5 228.5 188 -45 -40.5 0.62 1,721 8,325 987 305.83 0
m2109-C-3400 169 171.5 145.5 157.5 198 160.5 -40.5 -37.5 0.57 3,615 13,805 143 559.41 0
m2109-C-3450 145 145.5 122.5 132 170 135.5 -38 -34.5 0.51 3,679 12,946 27 474.45 0
m2109-C-3500 122 124.5 106 114 145 113.5 -31 -31.5 0.45 3,822 23,669 65 434.86 0
m2109-C-3550 105 107.5 91.5 98 122.5 94 -24.5 -28.5 0.4 2,341 8,707 82 228.7 0
m2109-C-3600 93 94 80 86 103 77.5 -17 -25.5 0.35 2,964 12,311 642 252.35 0
m2109-C-3650 81.5 82 70 75.5 85.5 63 -10 -22.5 0.3 1,771 5,694 473 132.56 0
m2109-C-3700 68.5 72.5 62 67.5 70.5 51 -3 -19.5 0.25 2,258 18,138 383 149.2 0
m2109-C-3750 61.5 62.5 53.5 57 57.5 40.5 -0.5 -17 0.21 958 4,052 72 54.84 0
m2109-C-3800 54 55 47 50 47 32 3 -15 0.18 1,413 9,989 -53 69.98 0
m2109-C-3850 47.5 47.5 41 43 37.5 25 5.5 -12.5 0.15 515 2,790 124 22.05 0
m2109-C-3900 41 42 36 37.5 30 19.5 7.5 -10.5 0.12 786 4,619 427 30.31 0
m2109-C-3950 38 38 32 34 24 15 10 -9 0.1 303 1,297 69 10.09 0
m2109-C-4000 31 34 28 30 18.5 11.5 11.5 -7 0.08 966 6,195 262 29.16 0
m2109-C-4050 30 30 25 26.5 14.5 8.5 12 -6 0.06 464 2,922 120 12.25 0
m2109-C-4100 26.5 26.5 22 23.5 11 6.5 12.5 -4.5 0.05 716 1,652 279 16.45 0
m2109-C-4150 23.5 24.5 20.5 21.5 8.5 5 13 -3.5 0.04 1,685 12,247 380 36.51 0
m2109-P-2500 3 3 2.5 2.5 0.5 0.5 2 0 0 17 1,144 -15 0.04 0
m2109-P-2550 3 3.5 3 3 0.5 0.5 2.5 0 0 27 852 1 0.08 0
m2109-P-2600 3 3.5 3 3 0.5 0.5 2.5 0 0 41 269 -10 0.12 0
m2109-P-2650 0 0 0 0.5 0.5 0.5 0 0 0 0 163 0 0 0
m2109-P-2700 4 4 4 4 0.5 0.5 3.5 0 0 24 462 -19 0.1 0
m2109-P-2750 5 5.5 5 5.5 1 1.5 4.5 0.5 -0.01 6 535 0 0.03 0
m2109-P-2800 6.5 6.5 6 6 2 2.5 4 0.5 -0.02 74 1,432 -47 0.47 0
m2109-P-2850 7.5 8 7 7 3 4 4 1 -0.03 192 702 16 1.39 0
m2109-P-2900 9.5 10 8 8 5 6 3 1 -0.04 135 833 66 1.15 0
m2109-P-2950 10.5 11 10 10 7.5 9 2.5 1.5 -0.06 365 1,117 161 3.93 0
m2109-P-3000 14 16 13.5 14 10.5 13 3.5 2.5 -0.08 1,480 6,380 -126 21.34 0
m2109-P-3050 17 19 17 17.5 15.5 19 2 3.5 -0.11 503 2,523 85 8.99 0
m2109-P-3100 21.5 25.5 21 22.5 21.5 26 1 4.5 -0.14 917 4,850 129 21.13 0
m2109-P-3150 27.5 32.5 26.5 29.5 29 35.5 0.5 6.5 -0.18 1,068 5,921 46 31.38 0
m2109-P-3200 36 42.5 35 39 38.5 47 0.5 8.5 -0.22 2,348 7,723 -316 91.9 0
m2109-P-3250 46 56 45.5 51 50.5 60.5 0.5 10 -0.27 2,533 6,014 225 129.46 0
m2109-P-3300 61 72 59 66 64.5 77 1.5 12.5 -0.32 5,711 9,013 774 383.96 0
m2109-P-3350 76.5 93.5 75.5 85 81 96.5 4 15.5 -0.37 5,164 16,533 1,113 444.84 0
m2109-P-3400 102 116.5 97 107 100.5 118.5 6.5 18 -0.43 6,801 23,196 1,047 734.61 0
m2109-P-3450 126 145 123 133.5 122.5 143.5 11 21 -0.49 4,314 16,807 -975 589.26 0
m2109-P-3500 150 174 149.5 162 147 171.5 15 24.5 -0.54 2,392 50,035 220 387.26 0
m2109-P-3550 184 209.5 184 199 174.5 202 24.5 27.5 -0.6 501 7,478 -91 98.61 0
m2109-P-3600 217.5 245.5 217.5 235 204.5 235 30.5 30.5 -0.65 576 9,500 7 134.16 0
m2109-P-3650 264.5 287.5 264.5 272 237 270.5 35 33.5 -0.7 227 1,174 -9 62.97 0
m2109-P-3700 296.5 327.5 296.5 315 272 308 43 36 -0.74 125 2,588 -10 39.3 0
m2109-P-3750 344 366 344 354 309 347.5 45 38.5 -0.78 58 948 2 20.48 0
m2109-P-3800 409 409 399.5 399.5 348 389 51.5 41 -0.82 11 1,215 0 4.49 0
m2109-P-3850 445.5 460 441.5 441.5 388.5 432 53 43.5 -0.85 10 464 0 4.53 0
m2109-P-3900 490 503.5 487.5 487.5 430.5 476 57 45.5 -0.88 8 867 0 3.94 0
m2109-P-3950 0 0 0 521.5 474.5 521.5 47 47 -0.9 0 385 0 0 0
m2109-P-4000 579.5 579.5 579.5 579.5 519 568 60.5 49 -0.92 2 704 0 1.16 0
m2109-P-4050 0 0 0 615 565 615 50 50 -0.94 0 228 0 0 0
m2109-P-4100 651 686.5 647.5 674 611.5 663 62.5 51.5 -0.96 16 177 5 10.59 0
m2109-P-4150 722.5 722.5 718 718 659 711.5 59 52.5 -0.97 2 174 0 1.44 0
m2111-C-2750 0 0 0 701.5 754.5 701.5 -53 -53 0.97 0 0 0 0 0
m2111-C-2800 0 0 0 654 706.5 654 -52.5 -52.5 0.95 0 0 0 0 0
m2111-C-2850 0 0 0 607.5 659.5 607.5 -52 -52 0.94 0 0 0 0 0
m2111-C-2900 0 0 0 562 613.5 562 -51.5 -51.5 0.92 0 0 0 0 0
m2111-C-2950 0 0 0 517.5 568.5 517.5 -51 -51 0.9 0 0 0 0 0
m2111-C-3000 0 0 0 475 525 475 -50 -50 0.87 0 5 0 0 0
m2111-C-3050 0 0 0 433.5 482.5 433.5 -49 -49 0.84 0 0 0 0 0
m2111-C-3100 0 0 0 394 442 394 -48 -48 0.81 0 5 0 0 0
m2111-C-3150 0 0 0 356.5 403 356.5 -46.5 -46.5 0.77 0 0 0 0 0
m2111-C-3200 0 0 0 320.5 365.5 320.5 -45 -45 0.74 0 6 0 0 0
m2111-C-3250 0 0 0 287 330 287 -43 -43 0.7 0 0 0 0 0
m2111-C-3300 0 0 0 256 297 256 -41 -41 0.65 0 0 0 0 0
m2111-C-3350 0 0 0 226.5 266 226.5 -39.5 -39.5 0.61 0 5 0 0 0
m2111-C-3400 0 0 0 200 237 200 -37 -37 0.57 0 0 0 0 0
m2111-C-3450 0 0 0 175 210 175 -35 -35 0.52 0 1 0 0 0
m2111-C-3500 0 0 0 153 185.5 153 -32.5 -32.5 0.48 0 22 0 0 0
m2111-C-3550 0 0 0 132.5 162.5 132.5 -30 -30 0.43 0 40 0 0 0
m2111-C-3600 0 0 0 114.5 142 114.5 -27.5 -27.5 0.39 0 20 0 0 0
m2111-C-3650 0 0 0 98 123.5 98 -25.5 -25.5 0.35 0 60 0 0 0
m2111-C-3700 0 0 0 84 107 84 -23 -23 0.31 0 40 0 0 0
m2111-C-3750 0 0 0 71.5 92.5 71.5 -21 -21 0.28 0 40 0 0 0
m2111-C-3800 0 0 0 60.5 79 60.5 -18.5 -18.5 0.24 0 77 0 0 0
m2111-C-3850 0 0 0 50.5 67.5 50.5 -17 -17 0.21 0 41 0 0 0
m2111-C-3900 0 0 0 42.5 57.5 42.5 -15 -15 0.19 0 80 0 0 0
m2111-C-3950 0 0 0 35.5 48.5 35.5 -13 -13 0.16 0 50 0 0 0
m2111-C-4000 0 0 0 29.5 41 29.5 -11.5 -11.5 0.14 0 95 0 0 0
m2111-C-4050 0 0 0 24 34.5 24 -10.5 -10.5 0.12 0 120 0 0 0
m2111-P-2750 0 0 0 6 5.5 6 0.5 0.5 -0.03 0 90 0 0 0
m2111-P-2800 0 0 0 8.5 7.5 8.5 1 1 -0.04 0 41 0 0 0
m2111-P-2850 0 0 0 12 10.5 12 1.5 1.5 -0.06 0 51 0 0 0
m2111-P-2900 0 0 0 16.5 14.5 16.5 2 2 -0.08 0 25 0 0 0
m2111-P-2950 0 0 0 22.5 19.5 22.5 3 3 -0.1 0 55 0 0 0
m2111-P-3000 0 0 0 29.5 25.5 29.5 4 4 -0.13 0 25 0 0 0
m2111-P-3050 0 0 0 38 33 38 5 5 -0.15 0 40 0 0 0
m2111-P-3100 0 0 0 48 42 48 6 6 -0.19 0 40 0 0 0
m2111-P-3150 0 0 0 60 53 60 7 7 -0.22 0 25 0 0 0
m2111-P-3200 0 0 0 74 65.5 74 8.5 8.5 -0.26 0 45 0 0 0
m2111-P-3250 0 0 0 90.5 79.5 90.5 11 11 -0.3 0 40 0 0 0
m2111-P-3300 0 0 0 108.5 96 108.5 12.5 12.5 -0.34 0 30 0 0 0
m2111-P-3350 0 0 0 129 114.5 129 14.5 14.5 -0.38 0 35 0 0 0
m2111-P-3400 0 0 0 152 135.5 152 16.5 16.5 -0.43 0 15 0 0 0
m2111-P-3450 0 0 0 177 158.5 177 18.5 18.5 -0.47 0 20 0 0 0
m2111-P-3500 0 0 0 204.5 183.5 204.5 21 21 -0.52 0 10 0 0 0
m2111-P-3550 0 0 0 234 210.5 234 23.5 23.5 -0.56 0 10 0 0 0
m2111-P-3600 0 0 0 265.5 239.5 265.5 26 26 -0.6 0 5 0 0 0
m2111-P-3650 0 0 0 299 271 299 28 28 -0.64 0 0 0 0 0
m2111-P-3700 0 0 0 334.5 304 334.5 30.5 30.5 -0.68 0 0 0 0 0
m2111-P-3750 0 0 0 371.5 339 371.5 32.5 32.5 -0.72 0 0 0 0 0
m2111-P-3800 0 0 0 410.5 375.5 410.5 35 35 -0.75 0 0 0 0 0
m2111-P-3850 0 0 0 450.5 413.5 450.5 37 37 -0.78 0 0 0 0 0
m2111-P-3900 0 0 0 492 453.5 492 38.5 38.5 -0.81 0 0 0 0 0
m2111-P-3950 0 0 0 535 494 535 41 41 -0.84 0 0 0 0 0
m2111-P-4000 0 0 0 578.5 536.5 578.5 42 42 -0.86 0 0 0 0 0
m2111-P-4050 0 0 0 623 579.5 623 43.5 43.5 -0.88 0 0 0 0 0
m2112-C-2800 0 0 0 656 708 656 -52 -52 0.96 0 0 0 0 0
m2112-C-2850 0 0 0 609 661.5 609 -52.5 -52.5 0.94 0 0 0 0 0
m2112-C-2900 0 0 0 563.5 616 563.5 -52.5 -52.5 0.92 0 0 0 0 0
m2112-C-2950 0 0 0 518.5 572 518.5 -53.5 -53.5 0.9 0 0 0 0 0
m2112-C-3000 0 0 0 475.5 529 475.5 -53.5 -53.5 0.88 0 0 0 0 0
m2112-C-3050 0 0 0 434 487.5 434 -53.5 -53.5 0.85 0 0 0 0 0
m2112-C-3100 0 0 0 394 447.5 394 -53.5 -53.5 0.82 0 0 0 0 0
m2112-C-3150 0 0 0 356 409 356 -53 -53 0.78 0 0 0 0 0
m2112-C-3200 0 0 0 320 373 320 -53 -53 0.74 0 0 0 0 0
m2112-C-3250 0 0 0 286 338 286 -52 -52 0.7 0 0 0 0 0
m2112-C-3300 0 0 0 254.5 305.5 254.5 -51 -51 0.66 0 0 0 0 0
m2112-C-3350 0 0 0 225 275 225 -50 -50 0.61 0 0 0 0 0
m2112-C-3400 0 0 0 198 246.5 198 -48.5 -48.5 0.57 0 0 0 0 0
m2112-C-3450 0 0 0 173.5 220 173.5 -46.5 -46.5 0.52 0 5 0 0 0
m2112-C-3500 0 0 0 151 195.5 151 -44.5 -44.5 0.48 0 10 0 0 0
m2112-C-3550 0 0 0 130.5 173 130.5 -42.5 -42.5 0.43 0 15 0 0 0
m2112-C-3600 0 0 0 112.5 152.5 112.5 -40 -40 0.39 0 25 0 0 0
m2112-C-3650 0 0 0 96 133.5 96 -37.5 -37.5 0.35 0 20 0 0 0
m2112-C-3700 0 0 0 82 117 82 -35 -35 0.31 0 25 0 0 0
m2112-C-3750 0 0 0 69.5 101.5 69.5 -32 -32 0.27 0 35 0 0 0
m2112-C-3800 0 0 0 58.5 88 58.5 -29.5 -29.5 0.24 0 50 0 0 0
m2112-C-3850 0 0 0 49 76 49 -27 -27 0.21 0 50 0 0 0
m2112-C-3900 0 0 0 41 65.5 41 -24.5 -24.5 0.18 0 30 0 0 0
m2112-C-3950 0 0 0 34 56 34 -22 -22 0.16 0 75 0 0 0
m2112-C-4000 0 0 0 28 48 28 -20 -20 0.13 0 50 0 0 0
m2112-P-2800 0 0 0 8 10 8 -2 -2 -0.04 0 40 0 0 0
m2112-P-2850 0 0 0 11 14 11 -3 -3 -0.06 0 30 0 0 0
m2112-P-2900 0 0 0 15.5 18.5 15.5 -3 -3 -0.08 0 30 0 0 0
m2112-P-2950 0 0 0 20.5 24 20.5 -3.5 -3.5 -0.1 0 15 0 0 0
m2112-P-3000 27.5 27.5 27.5 27.5 31 27.5 -3.5 -3.5 -0.12 5 20 -5 0.14 0
m2112-P-3050 0 0 0 35.5 39 35.5 -3.5 -3.5 -0.15 0 35 0 0 0
m2112-P-3100 0 0 0 45.5 49 45.5 -3.5 -3.5 -0.18 0 30 0 0 0
m2112-P-3150 0 0 0 57 60.5 57 -3.5 -3.5 -0.21 0 50 0 0 0
m2112-P-3200 0 0 0 70.5 73.5 70.5 -3 -3 -0.25 0 20 0 0 0
m2112-P-3250 0 0 0 86.5 89 86.5 -2.5 -2.5 -0.29 0 30 0 0 0
m2112-P-3300 0 0 0 104.5 106 104.5 -1.5 -1.5 -0.34 0 15 0 0 0
m2112-P-3350 0 0 0 125 125 125 0 0 -0.38 0 10 0 0 0
m2112-P-3400 0 0 0 147.5 146 147.5 1.5 1.5 -0.43 0 10 0 0 0
m2112-P-3450 0 0 0 172.5 169 172.5 3.5 3.5 -0.47 0 0 0 0 0
m2112-P-3500 0 0 0 199.5 194.5 199.5 5 5 -0.52 0 5 0 0 0
m2112-P-3550 0 0 0 229 221.5 229 7.5 7.5 -0.56 0 5 0 0 0
m2112-P-3600 0 0 0 260.5 250.5 260.5 10 10 -0.6 0 5 0 0 0
m2112-P-3650 0 0 0 294 281.5 294 12.5 12.5 -0.64 0 0 0 0 0
m2112-P-3700 0 0 0 329.5 314.5 329.5 15 15 -0.68 0 0 0 0 0
m2112-P-3750 0 0 0 366.5 349 366.5 17.5 17.5 -0.72 0 0 0 0 0
m2112-P-3800 0 0 0 405.5 385 405.5 20.5 20.5 -0.75 0 0 0 0 0
m2112-P-3850 0 0 0 445.5 423 445.5 22.5 22.5 -0.79 0 0 0 0 0
m2112-P-3900 0 0 0 487 462 487 25 25 -0.81 0 0 0 0 0
m2112-P-3950 0 0 0 530 502.5 530 27.5 27.5 -0.84 0 0 0 0 0
m2112-P-4000 0 0 0 574 544 574 30 30 -0.86 0 0 0 0 0
m2201-C-2850 0 0 0 579.5 632 579.5 -52.5 -52.5 0.92 0 1 0 0 0
m2201-C-2900 0 0 0 535 588 535 -53 -53 0.9 0 1 0 0 0
m2201-C-2950 0 0 0 492.5 545.5 492.5 -53 -53 0.87 0 1 0 0 0
m2201-C-3000 0 0 0 451.5 504.5 451.5 -53 -53 0.84 0 1 0 0 0
m2201-C-3050 0 0 0 412 465 412 -53 -53 0.81 0 0 0 0 0
m2201-C-3100 0 0 0 374 427.5 374 -53.5 -53.5 0.78 0 0 0 0 0
m2201-C-3150 0 0 0 338.5 391 338.5 -52.5 -52.5 0.74 0 2 0 0 0
m2201-C-3200 0 0 0 304.5 357 304.5 -52.5 -52.5 0.7 0 0 0 0 0
m2201-C-3250 291 291 250 274.5 324.5 273 -50 -51.5 0.66 142 76 75 37.88 0
m2201-C-3300 243.5 244.5 222 243.5 293.5 243.5 -50 -50 0.62 204 129 121 47.96 0
m2201-C-3350 231 231 196.5 218 265 216 -47 -49 0.58 256 149 132 53.55 0
m2201-C-3400 189.5 195 174 192 238.5 191 -46.5 -47.5 0.54 190 182 118 34.75 0
m2201-C-3450 182.5 182.5 154 171.5 213.5 168 -42 -45.5 0.49 131 112 66 21.57 0
m2201-C-3500 171.5 173 137 151 190.5 147 -39.5 -43.5 0.45 645 368 89 97.86 0
m2201-C-3550 134.5 138 122 135 169.5 128 -34.5 -41.5 0.41 53 76 24 6.94 0
m2201-C-3600 110 123 109 120 150.5 111 -30.5 -39.5 0.37 183 84 33 21.82 0
m2201-C-3650 107 110 97.5 107.5 133 95.5 -25.5 -37.5 0.33 322 103 58 33.82 0
m2201-C-3700 97.5 100.5 87 97 117 82 -20 -35 0.3 344 132 76 32.95 0
m2201-C-3750 99 99 77.5 87 102.5 70.5 -15.5 -32 0.27 468 129 59 40.63 0
m2201-C-3800 0 0 0 60 89.5 60 -29.5 -29.5 0.23 0 20 0 0 0
m2201-C-3850 72.5 72.5 72.5 72.5 78 50.5 -5.5 -27.5 0.21 3 50 0 0.22 0
m2201-C-3900 67.5 67.5 59 67 68 43 -1 -25 0.18 38 73 3 2.47 0
m2201-P-2850 22.5 22.5 18 21.5 21.5 18 0 -3.5 -0.08 35 109 5 0.74 0
m2201-P-2900 24 24 24 24 28 23.5 -4 -4.5 -0.1 11 70 10 0.26 0
m2201-P-2950 29.5 30 28.5 28.5 35 30.5 -6.5 -4.5 -0.12 31 55 30 0.91 0
m2201-P-3000 45 45 35 35 44 39 -9 -5 -0.15 12 55 9 0.43 0
m2201-P-3050 44 44 44 44 54 49.5 -10 -4.5 -0.18 1 68 0 0.04 0
m2201-P-3100 60 60 53.5 53.5 66 61.5 -12.5 -4.5 -0.22 28 54 18 1.59 0
m2201-P-3150 0 0 0 75.5 79.5 75.5 -4 -4 -0.25 0 15 0 0 0
m2201-P-3200 165.5 165.5 54.5 80 95 91 -15 -4 -0.29 13 21 9 1.15 0
m2201-P-3250 102.5 103.5 96 97 112 109 -15 -3 -0.33 347 122 102 34.97 0
m2201-P-3300 123 123.5 114 114 131 129 -17 -2 -0.37 305 131 120 36.12 0
m2201-P-3350 146 147 136.5 138.5 152 151.5 -13.5 -0.5 -0.41 326 198 192 46.77 0
m2201-P-3400 167.5 172.5 160.5 163 175 176 -12 1 -0.46 761 641 636 127.75 0
m2201-P-3450 203 203 190.5 190.5 199.5 202.5 -9 3 -0.5 46 29 24 8.99 0
m2201-P-3500 223.5 234 219 221 226.5 231 -5.5 4.5 -0.54 322 234 225 72.96 0
m2201-P-3550 263.5 268.5 252 253.5 255 262 -1.5 7 -0.58 73 39 34 18.96 0
m2201-P-3600 298 305 287 289.5 285.5 294.5 4 9 -0.62 99 57 52 29.22 0
m2201-P-3650 335.5 343 323.5 325.5 317.5 329 8 11.5 -0.66 71 51 46 23.59 0
m2201-P-3700 374.5 379.5 360.5 363 351 365 12 14 -0.69 75 51 46 27.83 0
m2201-P-3750 413.5 422 402 402 386.5 403 15.5 16.5 -0.73 65 60 55 26.81 0
m2201-P-3800 0 0 0 442 423 442 19 19 -0.76 0 5 0 0 0
m2201-P-3850 0 0 0 482.5 461.5 482.5 21 21 -0.79 0 5 0 0 0
m2201-P-3900 0 0 0 524.5 501 524.5 23.5 23.5 -0.81 0 0 0 0 0
m2203-C-2800 0 0 0 547 572.5 547 -25.5 -25.5 0.88 0 0 0 0 0
m2203-C-2850 0 0 0 505.5 531 505.5 -25.5 -25.5 0.85 0 0 0 0 0
m2203-C-2900 0 0 0 465.5 490.5 465.5 -25 -25 0.83 0 0 0 0 0
m2203-C-2950 0 0 0 427 451.5 427 -24.5 -24.5 0.8 0 0 0 0 0
m2203-C-3000 0 0 0 390 414.5 390 -24.5 -24.5 0.77 0 0 0 0 0
m2203-C-3050 0 0 0 355.5 379.5 355.5 -24 -24 0.73 0 0 0 0 0
m2203-C-3100 0 0 0 322.5 346 322.5 -23.5 -23.5 0.69 0 0 0 0 0
m2203-C-3150 0 0 0 291.5 314 291.5 -22.5 -22.5 0.66 0 0 0 0 0
m2203-C-3200 0 0 0 262 284.5 262 -22.5 -22.5 0.62 0 0 0 0 0
m2203-C-3250 0 0 0 235 256.5 235 -21.5 -21.5 0.58 0 0 0 0 0
m2203-C-3300 0 0 0 210 231 210 -21 -21 0.54 0 0 0 0 0
m2203-C-3350 0 0 0 187 207 187 -20 -20 0.5 0 0 0 0 0
m2203-C-3400 0 0 0 166 184.5 166 -18.5 -18.5 0.46 0 0 0 0 0
m2203-C-3450 0 0 0 146.5 164.5 146.5 -18 -18 0.43 0 0 0 0 0
m2203-C-3500 0 0 0 129 146 129 -17 -17 0.39 0 0 0 0 0
m2203-C-3550 0 0 0 113 129 113 -16 -16 0.36 0 5 0 0 0
m2203-C-3600 0 0 0 99 113.5 99 -14.5 -14.5 0.32 0 5 0 0 0
m2203-C-3650 0 0 0 86 99.5 86 -13.5 -13.5 0.29 0 0 0 0 0
m2203-C-3700 0 0 0 74.5 87.5 74.5 -13 -13 0.26 0 5 0 0 0
m2203-P-2800 0 0 0 30.5 31 30.5 -0.5 -0.5 -0.12 0 15 0 0 0
m2203-P-2850 0 0 0 38.5 39 38.5 -0.5 -0.5 -0.14 0 15 0 0 0
m2203-P-2900 0 0 0 48 48.5 48 -0.5 -0.5 -0.17 0 5 0 0 0
m2203-P-2950 0 0 0 59 59 59 0 0 -0.19 0 5 0 0 0
m2203-P-3000 0 0 0 72 72 72 0 0 -0.23 0 15 0 0 0
m2203-P-3050 0 0 0 87 86 87 1 1 -0.26 0 5 0 0 0
m2203-P-3100 0 0 0 103.5 102 103.5 1.5 1.5 -0.3 0 0 0 0 0
m2203-P-3150 0 0 0 122 120 122 2 2 -0.33 0 0 0 0 0
m2203-P-3200 0 0 0 142.5 140 142.5 2.5 2.5 -0.37 0 0 0 0 0
m2203-P-3250 0 0 0 165 161.5 165 3.5 3.5 -0.41 0 0 0 0 0
m2203-P-3300 0 0 0 189.5 185.5 189.5 4 4 -0.45 0 0 0 0 0
m2203-P-3350 0 0 0 215.5 211 215.5 4.5 4.5 -0.49 0 0 0 0 0
m2203-P-3400 0 0 0 244 238 244 6 6 -0.53 0 0 0 0 0
m2203-P-3450 0 0 0 274.5 267.5 274.5 7 7 -0.56 0 0 0 0 0
m2203-P-3500 0 0 0 306.5 298.5 306.5 8 8 -0.6 0 0 0 0 0
m2203-P-3550 0 0 0 340 331 340 9 9 -0.64 0 0 0 0 0
m2203-P-3600 0 0 0 375 365 375 10 10 -0.67 0 0 0 0 0
m2203-P-3650 0 0 0 412 401 412 11 11 -0.7 0 0 0 0 0
m2203-P-3700 0 0 0 450.5 438 450.5 12.5 12.5 -0.73 0 0 0 0 0
                    73,756 360,948 9,322 7,110.57 0
                    73,756 360,948 9,322 7,110.57 0
隱含波動率參考值                            
合約系列 隱含波動率(%)                          
c2107 14.35                          
c2109 13.73                          
c2111 14.73                          
c2201 14.37                          
c2203 13.81                          
i2106 33.72                          
i2107 35.33                          
i2108 33.12                          
i2109 38.24                          
i2110 38.24                          
i2111 38.24                          
i2112 35.79                          
i2201 35.79                          
i2202 34.28                          
i2203 32.86                          
l2106 24.6                          
l2107 20.1                          
l2108 20.69                          
l2109 20.34                          
l2110 20.27                          
l2111 21.58                          
l2112 21.23                          
l2201 20.64                          
l2202 20.83                          
l2203 17.8                          
m2107 18.22                          
m2108 22.14                          
m2109 18.18                          
m2111 18.18                          
m2112 16.87                          
m2201 16.87                          
m2203 16.87                          
pg2106 29.87                          
pg2107 29.58                          
pg2108 72.56                          
pg2109 72.56                          
pg2110 28.77                          
pg2111 28.77                          
pg2112 28.77                          
pg2201 28.06                          
pg2202 28.06                          
pg2203 27.11                          
pp2106 26.62                          
pp2107 20.29                          
pp2108 23.69                          
pp2109 20.38                          
pp2110 20.02                          
pp2111 19.86                          
pp2112 19.77                          
pp2201 19.47                          
pp2202 19.45                          
pp2203 19.45                          
v2106 24.15                          
v2107 21.07                          
v2108 21.91                          
v2109 21.32                          
v2110 21.18                          
v2111 21.18                          
v2112 21.28                          
v2201 21.07                          
v2202 20.63                          
v2203 18.84                          

 

（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(wǎng) m.wx9f157.cn 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(wǎng)安備 11010802031041號