4月15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 0 953 928 953 25 25 1 0 5 0 0 0
m2107-C-2450 0 0 0 903 878 903 25 25 1 0 5 0 0 0
m2107-C-2500 0 0 0 853 828 853 25 25 1 0 5 0 0 0
m2107-C-2550 0 0 0 803 778 803 25 25 1 0 15 0 0 0
m2107-C-2600 0 0 0 753 728 753 25 25 1 0 5 0 0 0
m2107-C-2650 0 0 0 703 678 703 25 25 1 0 5 0 0 0
m2107-C-2700 0 0 0 653 628 653 25 25 1 0 5 0 0 0
m2107-C-2750 0 0 0 603 578 603 25 25 1 0 15 0 0 0
m2107-C-2800 0 0 0 553 528.5 553 24.5 24.5 1 0 7 0 0 0
m2107-C-2850 0 0 0 503 479.5 503 23.5 23.5 1 0 11 0 0 0
m2107-C-2900 0 0 0 453.5 431.5 453.5 22 22 0.99 0 40 0 0 0
m2107-C-2950 0 0 0 404.5 384.5 404.5 20 20 0.98 0 39 0 0 0
m2107-C-3000 0 0 0 357 338.5 357 18.5 18.5 0.95 0 56 0 0 0
m2107-C-3050 0 0 0 310.5 295 310.5 15.5 15.5 0.92 0 99 0 0 0
m2107-C-3100 273.5 273.5 259.5 259.5 253.5 266 6 12.5 0.88 2 126 1 0.53 0
m2107-C-3150 221.5 221.5 221.5 221.5 215 224 6.5 9 0.83 10 132 0 2.22 0
m2107-C-3200 183 183 171 171 179.5 185 -8.5 5.5 0.76 36 141 -6 6.37 0
m2107-C-3250 150 150 137.5 140 147.5 150 -7.5 2.5 0.69 25 180 -10 3.51 0
m2107-C-3300 117.5 118.5 105.5 117 119.5 119 -2.5 -0.5 0.6 63 159 7 7.14 0
m2107-C-3350 92 93 80.5 93 95 92 -2 -3 0.52 170 159 -20 15.21 0
m2107-C-3400 60 72.5 60 72.5 74.5 69.5 -2 -5 0.43 199 210 -2 13.45 0
m2107-C-3450 43.5 55.5 43.5 55.5 57.5 51.5 -2 -6 0.35 106 155 -1 5.57 0
m2107-C-3500 38.5 41.5 34.5 41.5 43.5 37 -2 -6.5 0.27 347 340 57 13.2 0
m2107-C-3550 29.5 31.5 26.5 31.5 32 26 -0.5 -6 0.21 605 387 37 17.42 0
m2107-C-3600 23.5 24 20 24 23.5 18 0.5 -5.5 0.16 566 352 66 12.49 0
m2107-C-3650 17 18 14 16.5 16.5 12 0 -4.5 0.11 51 331 -11 0.82 0
m2107-C-3700 13.5 14 11 14 11.5 7.5 2.5 -4 0.08 41 402 -1 0.51 0
m2107-C-3750 0 0 0 5 8 5 -3 -3 0.05 0 182 0 0 0
m2107-C-3800 11.5 11.5 8 8 5.5 3 2.5 -2.5 0.03 6 149 3 0.06 0
m2107-C-3850 7 7 7 7 3.5 1.5 3.5 -2 0.02 1 101 0 0.01 0
m2107-C-3900 6.5 6.5 6.5 6.5 2.5 1 4 -1.5 0.01 15 299 0 0.1 0
m2107-C-3950 0 0 0 0.5 1.5 0.5 -1 -1 0.01 0 117 0 0 0
m2107-C-4000 0 0 0 0.5 1 0.5 -0.5 -0.5 0.01 0 171 0 0 0
m2107-C-4050 3.5 4 2.5 3 0.5 0.5 2.5 0 0.01 84 277 -8 0.27 0
m2107-C-4100 7.5 7.5 1.5 3 0.5 0.5 2.5 0 0.01 179 504 -48 0.51 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 0 0 0.5 0.5 0.5 0 0 0 0 144 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 0 0 0.5 0.5 0.5 0 0 0 0 186 0 0 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 1 0.5 -0.5 -0.5 -0.01 0 81 0 0 0
m2107-P-2850 0 0 0 0.5 2 0.5 -1.5 -1.5 -0.01 0 97 0 0 0
m2107-P-2900 0 0 0 1 4 1 -3 -3 -0.01 0 132 0 0 0
m2107-P-2950 2.5 2.5 2.5 2.5 7 2 -4.5 -5 -0.02 10 173 0 0.03 0
m2107-P-3000 4 4 4 4 11 4.5 -7 -6.5 -0.05 3 210 0 0.01 0
m2107-P-3050 0 0 0 8 17.5 8 -9.5 -9.5 -0.08 0 172 0 0 0
m2107-P-3100 10.5 10.5 9 9 26 13.5 -17 -12.5 -0.12 335 368 18 3.39 0
m2107-P-3150 17.5 18 15 15 37.5 21 -22.5 -16.5 -0.17 383 661 -69 6.26 0
m2107-P-3200 27.5 29 22 22 52 32.5 -30 -19.5 -0.24 404 649 -130 10.69 0
m2107-P-3250 42.5 43.5 36 36 70 47 -34 -23 -0.31 286 129 -76 11.38 0
m2107-P-3300 58.5 63.5 51 52 91.5 66 -39.5 -25.5 -0.39 151 175 16 8.49 0
m2107-P-3350 77.5 87.5 77 85.5 117 89 -31.5 -28 -0.48 174 233 14 13.96 0
m2107-P-3400 102.5 114.5 102.5 113 146.5 116.5 -33.5 -30 -0.57 43 153 -14 4.58 0
m2107-P-3450 135.5 151 135.5 151 179 148.5 -28 -30.5 -0.65 99 173 -48 14.05 0
m2107-P-3500 170.5 186 170.5 186 215 184 -29 -31 -0.72 23 198 -10 4.02 0
m2107-P-3550 224 228.5 213.5 221 254 222.5 -33 -31.5 -0.79 39 124 0 8.53 0
m2107-P-3600 262.5 262.5 262.5 262.5 295 264.5 -32.5 -30.5 -0.84 1 100 0 0.26 0
m2107-P-3650 0 0 0 308.5 338.5 308.5 -30 -30 -0.89 0 45 0 0 0
m2107-P-3700 0 0 0 354.5 383.5 354.5 -29 -29 -0.92 0 48 0 0 0
m2107-P-3750 0 0 0 401.5 429.5 401.5 -28 -28 -0.95 0 23 0 0 0
m2107-P-3800 0 0 0 449.5 477 449.5 -27.5 -27.5 -0.97 0 50 0 0 0
m2107-P-3850 0 0 0 498.5 525 498.5 -26.5 -26.5 -0.98 0 0 0 0 0
m2107-P-3900 0 0 0 548 574 548 -26 -26 -0.99 0 0 0 0 0
m2107-P-3950 0 0 0 597.5 623.5 597.5 -26 -26 -0.86 0 0 0 0 0
m2107-P-4000 0 0 0 647 673 647 -26 -26 -1 0 1 0 0 0
m2107-P-4050 0 0 0 697 722 697 -25 -25 -1 0 0 0 0 0
m2107-P-4100 0 0 0 747 772 747 -25 -25 -1 0 0 0 0 0
m2108-C-2450 0 0 0 1,004 982 1,004 22 22 1 0 0 0 0 0
m2108-C-2500 0 0 0 954 932 954 22 22 1 0 0 0 0 0
m2108-C-2550 0 0 0 904 882 904 22 22 1 0 0 0 0 0
m2108-C-2600 0 0 0 854 832 854 22 22 1 0 0 0 0 0
m2108-C-2650 0 0 0 804 782.5 804 21.5 21.5 1 0 0 0 0 0
m2108-C-2700 0 0 0 754 733 754 21 21 1 0 0 0 0 0
m2108-C-2750 0 0 0 704 684.5 704 19.5 19.5 1 0 0 0 0 0
m2108-C-2800 0 0 0 654.5 636.5 654.5 18 18 0.99 0 5 0 0 0
m2108-C-2850 0 0 0 605.5 589 605.5 16.5 16.5 0.98 0 15 0 0 0
m2108-C-2900 0 0 0 557.5 542.5 557.5 15 15 0.97 0 5 0 0 0
m2108-C-2950 0 0 0 510 497.5 510 12.5 12.5 0.95 0 35 0 0 0
m2108-C-3000 0 0 0 463.5 453.5 463.5 10 10 0.93 0 30 0 0 0
m2108-C-3050 0 0 0 418.5 411.5 418.5 7 7 0.9 0 30 0 0 0
m2108-C-3100 0 0 0 375 371 375 4 4 0.87 0 30 0 0 0
m2108-C-3150 0 0 0 333.5 332.5 333.5 1 1 0.84 0 20 0 0 0
m2108-C-3200 0 0 0 294 296 294 -2 -2 0.79 0 36 0 0 0
m2108-C-3250 0 0 0 257 262 257 -5 -5 0.75 0 54 0 0 0
m2108-C-3300 0 0 0 222.5 230.5 222.5 -8 -8 0.69 0 32 0 0 0
m2108-C-3350 0 0 0 191 201.5 191 -10.5 -10.5 0.64 0 40 0 0 0
m2108-C-3400 0 0 0 162.5 175 162.5 -12.5 -12.5 0.58 0 35 0 0 0
m2108-C-3450 0 0 0 137 150.5 137 -13.5 -13.5 0.52 0 40 0 0 0
m2108-C-3500 95.5 95.5 95.5 95.5 129 114 -33.5 -15 0.46 10 45 5 0.96 0
m2108-C-3550 78 82 78 82 109.5 94.5 -27.5 -15 0.41 40 75 30 3.17 0
m2108-C-3600 63.5 66 63.5 66 92.5 77 -26.5 -15.5 0.35 20 80 20 1.3 0
m2108-C-3650 52.5 52.5 52.5 52.5 78 62.5 -25.5 -15.5 0.3 5 50 5 0.26 0
m2108-C-3700 40 42 40 42 65 50 -23 -15 0.26 10 95 10 0.41 0
m2108-C-3750 34 35 34 35 53.5 39.5 -18.5 -14 0.21 15 80 15 0.52 0
m2108-C-3800 30 30 28 29 44 31 -15 -13 0.18 20 110 5 0.58 0
m2108-C-3850 24.5 24.5 24 24.5 36 24 -11.5 -12 0.14 20 85 5 0.49 0
m2108-C-3900 21 21 19.5 20.5 29.5 18.5 -9 -11 0.12 15 65 15 0.31 0
m2108-C-3950 18.5 18.5 16.5 17.5 23.5 14 -6 -9.5 0.09 15 55 10 0.26 0
m2108-C-4000 16 16 14 15 19 10.5 -4 -8.5 0.07 15 35 5 0.23 0
m2108-C-4050 11.5 13 11.5 13 15 8 -2 -7 0.06 15 50 -10 0.18 0
m2108-C-4100 10 11.5 10 10.5 12 6 -1.5 -6 0.04 25 65 -15 0.27 0
m2108-C-4150 11 11 8.5 9.5 9.5 4 0 -5.5 0.03 25 162 -25 0.25 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 1 0.5 -0.5 -0.5 0 0 205 0 0 0
m2108-P-2650 0 0 0 0.5 1.5 0.5 -1 -1 0 0 190 0 0 0
m2108-P-2700 0 0 0 0.5 2.5 0.5 -2 -2 0 0 130 0 0 0
m2108-P-2750 3 3 3 3 3.5 1 -0.5 -2.5 -0.01 5 70 5 0.02 0
m2108-P-2800 3.5 3.5 3.5 3.5 5.5 1.5 -2 -4 -0.01 5 55 5 0.02 0
m2108-P-2850 4 4.5 2.5 3 8.5 2.5 -5.5 -6 -0.02 22 89 -20 0.08 0
m2108-P-2900 0 0 0 4.5 12 4.5 -7.5 -7.5 -0.03 0 40 0 0 0
m2108-P-2950 0 0 0 7 17 7 -10 -10 -0.05 0 45 0 0 0
m2108-P-3000 0 0 0 10.5 23 10.5 -12.5 -12.5 -0.07 0 45 0 0 0
m2108-P-3050 0 0 0 15.5 30.5 15.5 -15 -15 -0.09 0 60 0 0 0
m2108-P-3100 0 0 0 22 40 22 -18 -18 -0.12 0 50 0 0 0
m2108-P-3150 0 0 0 30 51.5 30 -21.5 -21.5 -0.16 0 65 0 0 0
m2108-P-3200 25 25 25 25 65 40.5 -40 -24.5 -0.2 5 55 -5 0.13 0
m2108-P-3250 34.5 34.5 34.5 34.5 80.5 53.5 -46 -27 -0.25 5 55 -5 0.17 0
m2108-P-3300 0 0 0 69 99 69 -30 -30 -0.3 0 70 0 0 0
m2108-P-3350 0 0 0 87.5 119.5 87.5 -32 -32 -0.36 0 65 0 0 0
m2108-P-3400 0 0 0 108.5 143 108.5 -34.5 -34.5 -0.42 0 55 0 0 0
m2108-P-3450 0 0 0 133 168.5 133 -35.5 -35.5 -0.47 0 25 0 0 0
m2108-P-3500 0 0 0 160 197 160 -37 -37 -0.53 0 35 0 0 0
m2108-P-3550 0 0 0 190 227.5 190 -37.5 -37.5 -0.59 0 25 0 0 0
m2108-P-3600 0 0 0 222.5 260.5 222.5 -38 -38 -0.64 0 15 0 0 0
m2108-P-3650 0 0 0 258 295 258 -37 -37 -0.69 0 10 0 0 0
m2108-P-3700 0 0 0 295.5 332 295.5 -36.5 -36.5 -0.74 0 5 0 0 0
m2108-P-3750 0 0 0 335 371 335 -36 -36 -0.78 0 0 0 0 0
m2108-P-3800 0 0 0 376.5 411.5 376.5 -35 -35 -0.82 0 5 0 0 0
m2108-P-3850 0 0 0 419.5 453 419.5 -33.5 -33.5 -0.85 0 5 0 0 0
m2108-P-3900 0 0 0 463.5 496 463.5 -32.5 -32.5 -0.88 0 5 0 0 0
m2108-P-3950 0 0 0 509 540.5 509 -31.5 -31.5 -0.91 0 5 0 0 0
m2108-P-4000 0 0 0 555.5 585.5 555.5 -30 -30 -0.93 0 0 0 0 0
m2108-P-4050 0 0 0 603 632 603 -29 -29 -0.94 0 0 0 0 0
m2108-P-4100 0 0 0 651 678.5 651 -27.5 -27.5 -0.96 0 0 0 0 0
m2108-P-4150 0 0 0 699.5 726 699.5 -26.5 -26.5 -0.97 0 0 0 0 0
m2109-C-2500 941.5 941.5 941.5 941.5 931 954 10.5 23 1 1 13 0 0.94 0
m2109-C-2550 0 0 0 904 881 904 23 23 1 0 20 0 0 0
m2109-C-2600 0 0 0 854 831 854 23 23 1 0 12 0 0 0
m2109-C-2650 0 0 0 804 781 804 23 23 1 0 10 0 0 0
m2109-C-2700 0 0 0 754 731 754 23 23 1 0 52 0 0 0
m2109-C-2750 0 0 0 704 681 704 23 23 1 0 1,194 0 0 0
m2109-C-2800 0 0 0 655 632 655 23 23 0.98 0 25 0 0 0
m2109-C-2850 0 0 0 606.5 583.5 606.5 23 23 0.97 0 18 0 0 0
m2109-C-2900 555 555 555 555 536 558.5 19 22.5 0.96 1 26 0 0.56 0
m2109-C-2950 0 0 0 511.5 489.5 511.5 22 22 0.94 0 43 0 0 0
m2109-C-3000 448 472 448 467 444 465.5 23 21.5 0.92 5 110 1 2.31 0
m2109-C-3050 0 0 0 421 400 421 21 21 0.89 0 203 0 0 0
m2109-C-3100 367 386 367 386 358 378.5 28 20.5 0.86 24 342 -4 9.2 0
m2109-C-3150 0 0 0 337.5 318 337.5 19.5 19.5 0.82 0 334 0 0 0
m2109-C-3200 289 305.5 287.5 305.5 280 299 25.5 19 0.78 144 373 -9 42.34 0
m2109-C-3250 261 269.5 250 269.5 245 262.5 24.5 17.5 0.74 100 2,499 2 25.94 0
m2109-C-3300 209 232.5 205 232.5 212 229 20.5 17 0.69 337 3,781 10 73.85 0
m2109-C-3350 179 202.5 178 200.5 182 198 18.5 16 0.63 1,364 8,190 -728 265.53 0
m2109-C-3400 150 174.5 150 170 155 169.5 15 14.5 0.58 2,059 14,510 -371 337.07 0
m2109-C-3450 126 147.5 126 145.5 131 144 14.5 13 0.52 2,953 12,865 35 405.34 0
m2109-C-3500 107 127 107 125 109.5 121.5 15.5 12 0.47 4,479 23,456 117 533.3 0
m2109-C-3550 93.5 110.5 93 108 91 101.5 17 10.5 0.41 2,801 8,608 -283 286.44 0
m2109-C-3600 82 97 82 95.5 74.5 84 21 9.5 0.36 3,476 13,045 223 314.14 0
m2109-C-3650 72 84.5 71 84 60.5 68.5 23.5 8 0.31 2,368 6,072 47 184.11 0
m2109-C-3700 55.5 74.5 55.5 73 49 56 24 7 0.27 3,188 19,050 743 220.19 0
m2109-C-3750 55.5 64 54 63.5 39 45 24.5 6 0.23 877 4,451 237 51.38 0
m2109-C-3800 47 56.5 47 55.5 31 36 24.5 5 0.19 2,208 10,643 792 115.51 0
m2109-C-3850 42 49.5 41 48.5 24 28.5 24.5 4.5 0.16 758 3,016 191 33.66 0
m2109-C-3900 36.5 43 35.5 43 19 22.5 24 3.5 0.13 569 4,619 56 22.9 0
m2109-C-3950 32.5 37.5 32.5 37.5 14.5 17.5 23 3 0.11 377 1,363 45 13.34 0
m2109-C-4000 27.5 34 27.5 33.5 11 13.5 22.5 2.5 0.09 1,174 6,319 -69 36.14 0
m2109-C-4050 25 30 24 30 8.5 10 21.5 1.5 0.07 575 3,228 104 15.44 0
m2109-C-4100 22 26.5 22 26 6 7.5 20 1.5 0.05 186 1,869 -4 4.61 0
m2109-C-4150 20 24 19.5 24 4.5 6 19.5 1.5 0.04 3,060 12,360 -386 65.54 0
m2109-P-2500 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 17 1,118 -2 0.04 0
m2109-P-2550 2.5 2.5 2.5 2.5 0.5 0.5 2 0 0 14 856 14 0.04 0
m2109-P-2600 0 0 0 0.5 0.5 0.5 0 0 0 0 269 0 0 0
m2109-P-2650 3 3 3 3 0.5 0.5 2.5 0 0 3 163 0 0.01 0
m2109-P-2700 0 0 0 0.5 1 0.5 -0.5 -0.5 0 0 422 0 0 0
m2109-P-2750 0 0 0 1.5 1.5 1.5 0 0 -0.01 0 517 0 0 0
m2109-P-2800 5.5 5.5 5 5.5 2.5 2.5 3 0 -0.02 64 1,484 10 0.35 0
m2109-P-2850 6 6.5 6 6 4.5 4 1.5 -0.5 -0.03 100 939 25 0.61 0
m2109-P-2900 7.5 7.5 7 7.5 6.5 6 1 -0.5 -0.04 55 844 -25 0.39 0
m2109-P-2950 9.5 9.5 8.5 9 10 9 -1 -1 -0.06 375 1,165 -11 3.45 0
m2109-P-3000 14.5 14.5 11.5 12 14.5 13 -2.5 -1.5 -0.08 671 5,856 -16 8.25 0
m2109-P-3050 17 17 14.5 15 20.5 18.5 -5.5 -2 -0.1 823 3,039 390 13.01 0
m2109-P-3100 24 24 19.5 20 28.5 25.5 -8.5 -3 -0.14 1,476 5,257 251 31.39 0
m2109-P-3150 30.5 30.5 25 26 38 34.5 -12 -3.5 -0.17 1,340 6,330 198 37.45 0
m2109-P-3200 40 40.5 33.5 33.5 50 46 -16.5 -4 -0.21 3,428 7,743 149 123.45 0
m2109-P-3250 52 52 43 44 64.5 59.5 -20.5 -5 -0.26 2,059 6,463 299 99.06 0
m2109-P-3300 68 68 57.5 58.5 81.5 75.5 -23 -6 -0.31 3,353 9,213 -14 207.44 0
m2109-P-3350 86.5 91.5 74.5 76 101.5 94 -25.5 -7.5 -0.36 4,912 16,423 -488 394.07 0
m2109-P-3400 111 112.5 95 97 124.5 116 -27.5 -8.5 -0.42 3,491 25,063 359 359.6 0
m2109-P-3450 134.5 136 119 122 150 140 -28 -10 -0.47 4,133 15,345 -263 522.35 0
m2109-P-3500 168.5 168.5 147 149.5 178.5 167 -29 -11.5 -0.53 1,555 50,005 88 240.47 0
m2109-P-3550 200 201.5 180 183 209.5 197 -26.5 -12.5 -0.58 295 7,217 39 55.51 0
m2109-P-3600 236 236 218 219 243 229.5 -24 -13.5 -0.63 403 9,516 17 91.07 0
m2109-P-3650 269.5 276.5 257 266 279 264 -13 -15 -0.68 321 1,061 -111 85.91 0
m2109-P-3700 310.5 313.5 296 302.5 317 301 -14.5 -16 -0.73 266 2,494 -71 81.61 0
m2109-P-3750 341.5 342 340 340 357 340 -17 -17 -0.77 61 912 -36 20.81 0
m2109-P-3800 382 390.5 382 390.5 398.5 381 -8 -17.5 -0.81 87 1,203 -12 33.41 0
m2109-P-3850 425.5 429.5 425 427 442 423 -15 -19 -0.84 68 503 39 29.02 0
m2109-P-3900 0 0 0 467 486.5 467 -19.5 -19.5 -0.87 0 867 0 0 0
m2109-P-3950 0 0 0 512 532 512 -20 -20 -0.89 0 385 0 0 0
m2109-P-4000 0 0 0 558 578.5 558 -20.5 -20.5 -0.91 0 704 0 0 0
m2109-P-4050 0 0 0 604.5 626 604.5 -21.5 -21.5 -0.93 0 228 0 0 0
m2109-P-4100 655 655.5 653 653 674 652 -21 -22 -0.95 5 173 0 3.27 0
m2109-P-4150 0 0 0 700.5 722 700.5 -21.5 -21.5 -0.96 0 174 0 0 0
m2111-C-2750 0 0 0 712.5 694 712.5 18.5 18.5 0.97 0 0 0 0 0
m2111-C-2800 0 0 0 665 648 665 17 17 0.95 0 0 0 0 0
m2111-C-2850 0 0 0 618.5 603 618.5 15.5 15.5 0.94 0 0 0 0 0
m2111-C-2900 0 0 0 573 559 573 14 14 0.92 0 0 0 0 0
m2111-C-2950 0 0 0 529 516.5 529 12.5 12.5 0.9 0 0 0 0 0
m2111-C-3000 0 0 0 486 475.5 486 10.5 10.5 0.87 0 5 0 0 0
m2111-C-3050 0 0 0 444.5 436 444.5 8.5 8.5 0.84 0 0 0 0 0
m2111-C-3100 0 0 0 405 398 405 7 7 0.81 0 5 0 0 0
m2111-C-3150 0 0 0 367 362 367 5 5 0.78 0 0 0 0 0
m2111-C-3200 0 0 0 331 328 331 3 3 0.74 0 6 0 0 0
m2111-C-3250 0 0 0 297 296 297 1 1 0.7 0 0 0 0 0
m2111-C-3300 0 0 0 265.5 266 265.5 -0.5 -0.5 0.66 0 0 0 0 0
m2111-C-3350 0 0 0 236 238 236 -2 -2 0.62 0 5 0 0 0
m2111-C-3400 0 0 0 208.5 212 208.5 -3.5 -3.5 0.57 0 0 0 0 0
m2111-C-3450 0 0 0 183.5 188.5 183.5 -5 -5 0.53 0 1 0 0 0
m2111-C-3500 0 0 0 161 166.5 161 -5.5 -5.5 0.49 0 22 0 0 0
m2111-C-3550 0 0 0 140 146.5 140 -6.5 -6.5 0.44 0 40 0 0 0
m2111-C-3600 114.5 114.5 114.5 114.5 128.5 121.5 -14 -7 0.4 10 15 -5 1.15 0
m2111-C-3650 101 101.5 100 101.5 112 104.5 -10.5 -7.5 0.36 20 50 -10 2.02 0
m2111-C-3700 89 89 89 89 97.5 90 -8.5 -7.5 0.32 5 40 0 0.45 0
m2111-C-3750 78.5 78.5 78.5 78.5 84.5 76.5 -6 -8 0.29 5 40 0 0.39 0
m2111-C-3800 0 0 0 65 73 65 -8 -8 0.25 0 77 0 0 0
m2111-C-3850 0 0 0 55 62.5 55 -7.5 -7.5 0.22 0 41 0 0 0
m2111-C-3900 0 0 0 46.5 53.5 46.5 -7 -7 0.2 0 80 0 0 0
m2111-C-3950 0 0 0 39 45.5 39 -6.5 -6.5 0.17 0 50 0 0 0
m2111-C-4000 0 0 0 32.5 39 32.5 -6.5 -6.5 0.15 0 110 0 0 0
m2111-C-4050 44 44 44 44 33 27 11 -6 0.13 5 130 5 0.22 0
m2111-P-2750 7.5 7.5 5 5 11 6 -6 -5 -0.03 15 85 -5 0.1 0
m2111-P-2800 0 0 0 9 15 9 -6 -6 -0.05 0 41 0 0 0
m2111-P-2850 0 0 0 12.5 20 12.5 -7.5 -7.5 -0.06 0 51 0 0 0
m2111-P-2900 0 0 0 17 26 17 -9 -9 -0.08 0 25 0 0 0
m2111-P-2950 0 0 0 22.5 33 22.5 -10.5 -10.5 -0.1 0 55 0 0 0
m2111-P-3000 0 0 0 29.5 42 29.5 -12.5 -12.5 -0.12 0 25 0 0 0
m2111-P-3050 0 0 0 37.5 52 37.5 -14.5 -14.5 -0.15 0 40 0 0 0
m2111-P-3100 0 0 0 48 64 48 -16 -16 -0.18 0 40 0 0 0
m2111-P-3150 0 0 0 59.5 78 59.5 -18.5 -18.5 -0.22 0 25 0 0 0
m2111-P-3200 0 0 0 73.5 93.5 73.5 -20 -20 -0.25 0 45 0 0 0
m2111-P-3250 0 0 0 89.5 111 89.5 -21.5 -21.5 -0.29 0 40 0 0 0
m2111-P-3300 0 0 0 107.5 131 107.5 -23.5 -23.5 -0.33 0 30 0 0 0
m2111-P-3350 0 0 0 127.5 152.5 127.5 -25 -25 -0.38 0 35 0 0 0
m2111-P-3400 0 0 0 150 176.5 150 -26.5 -26.5 -0.42 0 15 0 0 0
m2111-P-3450 0 0 0 174.5 202 174.5 -27.5 -27.5 -0.46 0 20 0 0 0
m2111-P-3500 0 0 0 201.5 230 201.5 -28.5 -28.5 -0.51 0 10 0 0 0
m2111-P-3550 0 0 0 230.5 260 230.5 -29.5 -29.5 -0.55 0 10 0 0 0
m2111-P-3600 0 0 0 261.5 291.5 261.5 -30 -30 -0.59 0 5 0 0 0
m2111-P-3650 0 0 0 294.5 325 294.5 -30.5 -30.5 -0.63 0 0 0 0 0
m2111-P-3700 0 0 0 329.5 360 329.5 -30.5 -30.5 -0.67 0 0 0 0 0
m2111-P-3750 0 0 0 366 396.5 366 -30.5 -30.5 -0.71 0 0 0 0 0
m2111-P-3800 0 0 0 404.5 435 404.5 -30.5 -30.5 -0.74 0 0 0 0 0
m2111-P-3850 0 0 0 444 474.5 444 -30.5 -30.5 -0.77 0 0 0 0 0
m2111-P-3900 0 0 0 485 515 485 -30 -30 -0.8 0 0 0 0 0
m2111-P-3950 0 0 0 527.5 557 527.5 -29.5 -29.5 -0.83 0 0 0 0 0
m2111-P-4000 0 0 0 570.5 600 570.5 -29.5 -29.5 -0.85 0 0 0 0 0
m2111-P-4050 0 0 0 615 644 615 -29 -29 -0.87 0 0 0 0 0
m2112-C-2800 0 0 0 663 653.5 663 9.5 9.5 0.94 0 0 0 0 0
m2112-C-2850 0 0 0 617 607.5 617 9.5 9.5 0.93 0 0 0 0 0
m2112-C-2900 0 0 0 572.5 562.5 572.5 10 10 0.91 0 0 0 0 0
m2112-C-2950 0 0 0 529 519 529 10 10 0.88 0 0 0 0 0
m2112-C-3000 0 0 0 487 477 487 10 10 0.86 0 0 0 0 0
m2112-C-3050 0 0 0 446.5 436.5 446.5 10 10 0.83 0 0 0 0 0
m2112-C-3100 0 0 0 408 397.5 408 10.5 10.5 0.8 0 0 0 0 0
m2112-C-3150 0 0 0 371 360.5 371 10.5 10.5 0.76 0 0 0 0 0
m2112-C-3200 0 0 0 336 325 336 11 11 0.73 0 0 0 0 0
m2112-C-3250 0 0 0 303 292 303 11 11 0.69 0 0 0 0 0
m2112-C-3300 0 0 0 272 261.5 272 10.5 10.5 0.65 0 0 0 0 0
m2112-C-3350 0 0 0 243 232.5 243 10.5 10.5 0.61 0 0 0 0 0
m2112-C-3400 0 0 0 216.5 206 216.5 10.5 10.5 0.57 0 0 0 0 0
m2112-C-3450 0 0 0 191.5 181.5 191.5 10 10 0.53 0 5 0 0 0
m2112-C-3500 0 0 0 169 159.5 169 9.5 9.5 0.49 0 10 0 0 0
m2112-C-3550 0 0 0 148.5 139 148.5 9.5 9.5 0.45 0 15 0 0 0
m2112-C-3600 0 0 0 130 121 130 9 9 0.41 0 25 0 0 0
m2112-C-3650 0 0 0 113 104.5 113 8.5 8.5 0.37 0 20 0 0 0
m2112-C-3700 0 0 0 98 90 98 8 8 0.33 0 25 0 0 0
m2112-C-3750 0 0 0 84.5 77 84.5 7.5 7.5 0.3 0 35 0 0 0
m2112-C-3800 73 73 73 73 66 73 7 7 0.27 5 50 0 0.37 0
m2112-C-3850 0 0 0 62.5 56 62.5 6.5 6.5 0.24 0 50 0 0 0
m2112-C-3900 0 0 0 53 47 53 6 6 0.21 0 30 0 0 0
m2112-C-3950 0 0 0 45 39.5 45 5.5 5.5 0.18 0 75 0 0 0
m2112-C-4000 0 0 0 38 33.5 38 4.5 4.5 0.16 0 50 0 0 0
m2112-P-2800 0 0 0 12 11 12 1 1 -0.06 0 40 0 0 0
m2112-P-2850 0 0 0 16 15 16 1 1 -0.07 0 35 0 0 0
m2112-P-2900 0 0 0 21.5 20 21.5 1.5 1.5 -0.09 0 30 0 0 0
m2112-P-2950 0 0 0 28 26 28 2 2 -0.11 0 15 0 0 0
m2112-P-3000 0 0 0 36 33.5 36 2.5 2.5 -0.14 0 20 0 0 0
m2112-P-3050 0 0 0 45 42.5 45 2.5 2.5 -0.17 0 35 0 0 0
m2112-P-3100 0 0 0 56 53.5 56 2.5 2.5 -0.2 0 30 0 0 0
m2112-P-3150 0 0 0 69 66 69 3 3 -0.23 0 50 0 0 0
m2112-P-3200 0 0 0 83.5 81 83.5 2.5 2.5 -0.27 0 20 0 0 0
m2112-P-3250 0 0 0 100.5 97.5 100.5 3 3 -0.3 0 30 0 0 0
m2112-P-3300 0 0 0 119 116 119 3 3 -0.34 0 15 0 0 0
m2112-P-3350 0 0 0 140 137 140 3 3 -0.38 0 10 0 0 0
m2112-P-3400 0 0 0 163 160.5 163 2.5 2.5 -0.42 0 10 0 0 0
m2112-P-3450 0 0 0 188 185.5 188 2.5 2.5 -0.47 0 0 0 0 0
m2112-P-3500 0 0 0 215 213 215 2 2 -0.51 0 5 0 0 0
m2112-P-3550 0 0 0 244 242.5 244 1.5 1.5 -0.55 0 5 0 0 0
m2112-P-3600 0 0 0 275 274 275 1 1 -0.59 0 5 0 0 0
m2112-P-3650 0 0 0 308 307 308 1 1 -0.62 0 0 0 0 0
m2112-P-3700 0 0 0 342.5 342.5 342.5 0 0 -0.66 0 0 0 0 0
m2112-P-3750 0 0 0 379 379 379 0 0 -0.7 0 0 0 0 0
m2112-P-3800 0 0 0 416.5 417.5 416.5 -1 -1 -0.73 0 0 0 0 0
m2112-P-3850 0 0 0 456 457.5 456 -1.5 -1.5 -0.76 0 0 0 0 0
m2112-P-3900 0 0 0 496.5 498.5 496.5 -2 -2 -0.79 0 0 0 0 0
m2112-P-3950 0 0 0 538 541 538 -3 -3 -0.81 0 0 0 0 0
m2112-P-4000 0 0 0 581 584 581 -3 -3 -0.84 0 0 0 0 0
m2201-C-2850 0 0 0 589.5 574 589.5 15.5 15.5 0.93 0 1 0 0 0
m2201-C-2900 0 0 0 544.5 529.5 544.5 15 15 0.91 0 1 0 0 0
m2201-C-2950 0 0 0 501.5 487 501.5 14.5 14.5 0.88 0 1 0 0 0
m2201-C-3000 0 0 0 459.5 445.5 459.5 14 14 0.85 0 1 0 0 0
m2201-C-3050 0 0 0 419 406 419 13 13 0.82 0 0 0 0 0
m2201-C-3100 0 0 0 380.5 368.5 380.5 12 12 0.79 0 0 0 0 0
m2201-C-3150 0 0 0 344 332.5 344 11.5 11.5 0.76 0 2 0 0 0
m2201-C-3200 0 0 0 309.5 299 309.5 10.5 10.5 0.72 0 17 0 0 0
m2201-C-3250 0 0 0 277 267.5 277 9.5 9.5 0.68 0 87 0 0 0
m2201-C-3300 0 0 0 246.5 238 246.5 8.5 8.5 0.63 0 133 0 0 0
m2201-C-3350 0 0 0 218.5 211 218.5 7.5 7.5 0.59 0 158 0 0 0
m2201-C-3400 0 0 0 192.5 186 192.5 6.5 6.5 0.55 3 320 -3 0.58 0
m2201-C-3450 0 0 0 169 163 169 6 6 0.5 0 177 0 0 0
m2201-C-3500 144 154 141 150 142.5 147.5 7.5 5 0.46 113 498 -45 16.62 0
m2201-C-3550 0 0 0 128 123.5 128 4.5 4.5 0.42 0 67 0 0 0
m2201-C-3600 0 0 0 110.5 107 110.5 3.5 3.5 0.38 0 129 0 0 0
m2201-C-3650 0 0 0 95 92 95 3 3 0.34 0 154 0 0 0
m2201-C-3700 0 0 0 81.5 78.5 81.5 3 3 0.3 0 136 0 0 0
m2201-C-3750 0 0 0 69.5 67 69.5 2.5 2.5 0.27 0 129 0 0 0
m2201-C-3800 0 0 0 59 57 59 2 2 0.24 0 21 0 0 0
m2201-C-3850 0 0 0 49.5 48 49.5 1.5 1.5 0.21 0 50 0 0 0
m2201-C-3900 65 68 65 66 40.5 41.5 25.5 1 0.18 4 122 0 0.27 0
m2201-P-2850 0 0 0 15 17.5 15 -2.5 -2.5 -0.07 0 109 0 0 0
m2201-P-2900 0 0 0 20 23 20 -3 -3 -0.09 0 85 0 0 0
m2201-P-2950 0 0 0 26.5 30 26.5 -3.5 -3.5 -0.11 0 60 0 0 0
m2201-P-3000 0 0 0 34 38.5 34 -4.5 -4.5 -0.14 0 60 0 0 0
m2201-P-3050 0 0 0 43.5 49 43.5 -5.5 -5.5 -0.17 0 73 0 0 0
m2201-P-3100 0 0 0 55 60.5 55 -5.5 -5.5 -0.2 0 53 0 0 0
m2201-P-3150 0 0 0 68 74.5 68 -6.5 -6.5 -0.24 0 15 0 0 0
m2201-P-3200 73 73 73 73 90.5 83 -17.5 -7.5 -0.28 5 134 -5 0.37 0
m2201-P-3250 0 0 0 100 108.5 100 -8.5 -8.5 -0.32 0 133 0 0 0
m2201-P-3300 0 0 0 119.5 129 119.5 -9.5 -9.5 -0.36 0 152 0 0 0
m2201-P-3350 0 0 0 141 151.5 141 -10.5 -10.5 -0.4 8 269 -8 1.13 0
m2201-P-3400 0 0 0 165 176 165 -11 -11 -0.45 0 925 0 0 0
m2201-P-3450 0 0 0 191 202.5 191 -11.5 -11.5 -0.49 0 34 0 0 0
m2201-P-3500 0 0 0 219 231.5 219 -12.5 -12.5 -0.53 0 519 0 0 0
m2201-P-3550 0 0 0 249 262.5 249 -13.5 -13.5 -0.57 0 43 0 0 0
m2201-P-3600 0 0 0 281.5 295.5 281.5 -14 -14 -0.62 0 61 0 0 0
m2201-P-3650 0 0 0 315.5 330 315.5 -14.5 -14.5 -0.65 0 73 0 0 0
m2201-P-3700 0 0 0 351.5 366.5 351.5 -15 -15 -0.69 0 58 0 0 0
m2201-P-3750 0 0 0 389 404.5 389 -15.5 -15.5 -0.73 0 60 0 0 0
m2201-P-3800 0 0 0 428 444 428 -16 -16 -0.76 0 5 0 0 0
m2201-P-3850 0 0 0 468.5 485 468.5 -16.5 -16.5 -0.79 0 5 0 0 0
m2201-P-3900 0 0 0 510.5 527 510.5 -16.5 -16.5 -0.82 0 0 0 0 0
m2203-C-2800 0 0 0 566 562.5 566 3.5 3.5 0.91 0 0 0 0 0
m2203-C-2850 0 0 0 523 520.5 523 2.5 2.5 0.88 0 0 0 0 0
m2203-C-2900 0 0 0 481 480 481 1 1 0.86 0 0 0 0 0
m2203-C-2950 0 0 0 441 441.5 441 -0.5 -0.5 0.83 0 0 0 0 0
m2203-C-3000 0 0 0 402 404.5 402 -2.5 -2.5 0.8 0 0 0 0 0
m2203-C-3050 0 0 0 365.5 369 365.5 -3.5 -3.5 0.76 0 0 0 0 0
m2203-C-3100 0 0 0 330.5 335.5 330.5 -5 -5 0.72 0 0 0 0 0
m2203-C-3150 0 0 0 298 304 298 -6 -6 0.69 0 0 0 0 0
m2203-C-3200 0 0 0 267.5 274.5 267.5 -7 -7 0.65 0 0 0 0 0
m2203-C-3250 0 0 0 238.5 247 238.5 -8.5 -8.5 0.61 0 0 0 0 0
m2203-C-3300 0 0 0 212.5 221 212.5 -8.5 -8.5 0.56 0 0 0 0 0
m2203-C-3350 0 0 0 188 197.5 188 -9.5 -9.5 0.52 0 0 0 0 0
m2203-C-3400 0 0 0 165.5 175.5 165.5 -10 -10 0.48 0 0 0 0 0
m2203-C-3450 0 0 0 145.5 155.5 145.5 -10 -10 0.44 0 0 0 0 0
m2203-C-3500 0 0 0 127 137.5 127 -10.5 -10.5 0.4 0 0 0 0 0
m2203-C-3550 0 0 0 110.5 121 110.5 -10.5 -10.5 0.36 0 5 0 0 0
m2203-C-3600 0 0 0 95.5 106 95.5 -10.5 -10.5 0.33 0 5 0 0 0
m2203-C-3650 0 0 0 82.5 93 82.5 -10.5 -10.5 0.29 0 0 0 0 0
m2203-C-3700 0 0 0 71 81 71 -10 -10 0.26 0 10 0 0 0
m2203-P-2800 22 24 22 23 29.5 21.5 -6.5 -8 -0.09 36 51 21 0.82 0
m2203-P-2850 27.5 29.5 27.5 28.5 37.5 28 -9 -9.5 -0.11 25 20 5 0.72 0
m2203-P-2900 35 36 35 35.5 47 36 -11.5 -11 -0.14 20 20 15 0.71 0
m2203-P-2950 44 44 44 44 57.5 45 -13.5 -12.5 -0.17 5 10 5 0.22 0
m2203-P-3000 52.5 54 52.5 54 70.5 56.5 -16.5 -14 -0.2 10 25 10 0.53 0
m2203-P-3050 67 67 67 67 84.5 69 -17.5 -15.5 -0.23 5 10 5 0.34 0
m2203-P-3100 81 81 81 81 100.5 84 -19.5 -16.5 -0.27 5 5 5 0.41 0
m2203-P-3150 98 98 98 98 118.5 101 -20.5 -17.5 -0.31 5 5 5 0.49 0
m2203-P-3200 0 0 0 119.5 138.5 119.5 -19 -19 -0.34 0 0 0 0 0
m2203-P-3250 0 0 0 140.5 160.5 140.5 -20 -20 -0.39 0 0 0 0 0
m2203-P-3300 0 0 0 163.5 184.5 163.5 -21 -21 -0.43 0 0 0 0 0
m2203-P-3350 0 0 0 189 210.5 189 -21.5 -21.5 -0.47 0 0 0 0 0
m2203-P-3400 0 0 0 216 238 216 -22 -22 -0.51 0 0 0 0 0
m2203-P-3450 0 0 0 245.5 267.5 245.5 -22 -22 -0.55 0 0 0 0 0
m2203-P-3500 0 0 0 276.5 299 276.5 -22.5 -22.5 -0.59 0 0 0 0 0
m2203-P-3550 0 0 0 309.5 332 309.5 -22.5 -22.5 -0.63 0 0 0 0 0
m2203-P-3600 0 0 0 344.5 367 344.5 -22.5 -22.5 -0.66 0 0 0 0 0
m2203-P-3650 0 0 0 381 403 381 -22 -22 -0.7 0 0 0 0 0
m2203-P-3700 0 0 0 419 440.5 419 -21.5 -21.5 -0.73 0 0 0 0 0
                    67,517 368,159 1,393 5,724.30 0
                    67,517 368,159 1,393 5,724.30 0
隱含波動(dòng)率參考值                            
合約系列 隱含波動(dòng)率(%)                          
c2107 14.38                          
c2109 13.41                          
c2111 13.85                          
c2201 14.77                          
c2203 13.94                          
i2106 32.71                          
i2107 35.23                          
i2108 38.07                          
i2109 38.45                          
i2110 34.77                          
i2111 32.65                          
i2112 33.78                          
i2201 34.47                          
i2202 34.47                          
i2203 33.74                          
l2106 20.92                          
l2107 20.49                          
l2108 20.45                          
l2109 20.74                          
l2110 19.85                          
l2111 19.29                          
l2112 20.11                          
l2201 19.68                          
l2202 19.88                          
l2203 18.93                          
m2107 17.85                          
m2108 20.65                          
m2109 18.65                          
m2111 18.56                          
m2112 18.6                          
m2201 16.45                          
m2203 15.79                          
pg2106 28.76                          
pg2107 28.87                          
pg2108 28.87                          
pg2109 26.85                          
pg2110 26.85                          
pg2111 27.81                          
pg2112 27.81                          
pg2201 27.43                          
pg2202 26.25                          
pg2203 25.95                          
pp2106 24.04                          
pp2107 29.41                          
pp2108 21.04                          
pp2109 20.14                          
pp2110 20.09                          
pp2111 18.63                          
pp2112 18.63                          
pp2201 20.29                          
pp2202 19.74                          
pp2203 19.37                          
v2106 22.09                          
v2107 21.65                          
v2108 21.65                          
v2109 21.95                          
v2110 21.51                          
v2111 21                          
v2112 21.28                          
v2201 21.59                          
v2202 20.8                          
v2203 20.43                          

 

（來源：大連商品交易所）

本文關(guān)鍵詞：豆粕期權(quán)
字體:大 中 小
關(guān)閉窗口 打印本頁
Copyright ? 2002-2024 天下糧倉(cāng)網(wǎng) m.wx9f157.cn 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)