大连商品交易所04月03日豆粕期权收盘行情
发布时间：2025年04月03日 16:18
商品名称合约名称开盘价最高价最低价收盘价结算价Delta隐含波动率(%)成交量持仓量持仓量变化成交额行权量
豆粕m2505-C-2300---543543122.05854012000
豆粕m2505-C-2350---493493122.05854048000
豆粕m2505-C-2400---443443122.058540126000
豆粕m2505-C-2450388405.5388400.5393122.05854440001.5860
豆粕m2505-C-2500360360335350343122.0585428107909.74850
豆粕m2505-C-25503053142983142930.99993222.05854593242-4418.00950
豆粕m2505-C-2600228265223265243.50.98579522.05854393274-239.63451
豆粕m2505-C-2650182210.51722091950.95689822.058541903107-736.46050
豆粕m2505-C-2700134165.5124161149.50.88973822.058544074296-6959.09850
豆粕m2505-C-27508912681.51261080.78680422.0585419544557-72193.7330
豆粕m2505-C-280052.580.54680730.6458222.058541183234647-843749.1950
豆粕m2505-C-28502648244745.50.48561422.0585441562487837481454.3850
豆粕m2505-C-290014.52813.528260.33015322.05854528785182034821119.1810
豆粕m2505-C-29508.51881713.50.20129822.0585426247385683676342.9340
豆粕m2505-C-30005.512.5511.560.10590922.058544378991258708388.2180
豆粕m2505-C-30503.58.53.572.50.0504722.0585422144412286621138.2010
豆粕m2505-C-31002.56.52.55.510.02244322.058542268462254-105593.2070
豆粕m2505-C-31501.541.540.50.01158822.0585477402117589521.04950
豆粕m2505-C-32001.53130.50.01038122.058541064232747-87520.5980
豆粕m2505-C-325012120.50.00943922.05854392312873-12855.580
豆粕m2505-C-3300120.520.50.00868222.05854692836695-17987.48250
豆粕m2505-C-335011.50.510.50.00805822.0585423388892-1222.27050
豆粕m2505-C-3400110.510.50.00753522.058547615939350.73550
豆粕m2505-C-34500.510.510.50.00708922.0585442210138-1320.31250
豆粕m2505-C-35000.510.510.50.00670422.058545250170696-2024.29450
豆粕m2505-P-23000.50.50.50.50.5-0.00616222.05854131118500.00650
豆粕m2505-P-23500.50.50.50.50.5-0.00673722.0585416444-10.00050
豆粕m2505-P-24000.510.50.50.5-0.00742322.0585439611010-880.1990
豆粕m2505-P-24500.510.50.50.5-0.00825722.0585472710088480.43250
豆粕m2505-P-25000.51.50.50.50.5-0.00929922.05854485742356-4524.51550
豆粕m2505-P-255011.50.50.50.5-0.01064122.05854233016839-132.1240
豆粕m2505-P-26001.520.510.5-0.01244822.0585410311457662812.8020
豆粕m2505-P-26503.53.522.52.5-0.04849622.05854937822836-134124.81950
豆粕m2505-P-2700673.54.56.5-0.10916122.058541658045024-289382.94650
豆粕m2505-P-275010.513.57.58.515-0.21244222.058542670733747899270.27950
豆粕m2505-P-2800222815.515.530-0.35367822.0585446886374901883958.03150
豆粕m2505-P-28504855.5313252.5-0.51404222.0585422785229492877953.61950
豆粕m2505-P-2900879562.562.583-0.66962922.05854370514209113280.90150
豆粕m2505-P-2950131139103105120.5-0.7987122.0585415569708-329183.9540
豆粕m2505-P-3000179.5180.5146146163-0.8947322.058543847771-2262.1980
豆粕m2505-P-3050225225196.5197209.5-0.95171322.058541382148128.9230
豆粕m2505-P-3100272272240240258-0.98338622.05854321285-108.30750
豆粕m2505-P-3150323323290290307.5-0.8971922.05854105875-9433.8130
豆粕m2505-P-3200360360339339357-122.05854776302.4590
豆粕m2505-P-3250---407407-122.0585407000
豆粕m2505-P-3300---457457-122.05854031000
豆粕m2505-P-3350---507507-122.0585402000
豆粕m2505-P-3400---557557-122.0585400000
豆粕m2505-P-3450---607607-122.05854046000
豆粕m2505-P-3500---657657-122.058540230000
豆粕m2507-C-2300---5505500.99991617.536134050000
豆粕m2507-C-2400470.5470.5470.5470.5450.50.98756417.5361341500.47050
豆粕m2507-C-2450---401.5401.50.97501817.53613400000
豆粕m2507-C-2500---353.5353.50.95491217.53613407000
豆粕m2507-C-2550---3073070.92477217.53613400000
豆粕m2507-C-2600---262.5262.50.88316617.53613401000
豆粕m2507-C-26502002382002382210.82758917.53613448408310.6170
豆粕m2507-C-2700158192154192182.50.76129617.536134637802010.39650
豆粕m2507-C-2750121.5154119154147.50.68535817.5361344621364862.0210
豆粕m2507-C-280093.5123.591121.51170.60151917.53613410002000254108.850
豆粕m2507-C-28507095.566.595.590.50.51455617.53613411711717-9293.79950
豆粕m2507-C-290052.5745073.568.50.42820617.53613420123438-61122.9950
豆粕m2507-C-29503956.537.55650.50.34618917.53613423744129-8112.4520
豆粕m2507-C-3000284427.543.536.50.27232317.536134520055201125179.4720
豆粕m2507-C-3050213320.53325.50.20723417.5361342235232327461.21450
豆粕m2507-C-310016261625.517.50.15363117.53613427073096-35157.4780
豆粕m2507-C-315012.520.512.520120.11228517.53613416811922-7827.8960
豆粕m2507-C-3200916.5916.57.50.07645617.53613427563793-16238.30250
豆粕m2507-C-32507.513.5713.550.05365217.5361342420342276126.77950
豆粕m2507-C-33006.5126.511.530.03463317.5361343432533037733.40650
豆粕m2507-P-23001.51.51.51.50.5-0.00608417.53613431478300.04650
豆粕m2507-P-2400221.51.51-0.01258317.53613440437200.070
豆粕m2507-P-2450332.52.52-0.02345717.536134394556-1661.12750
豆粕m2507-P-250044.5444.5-0.04640117.536134140147900.61650
豆粕m2507-P-2550775.55.58-0.07579217.5361345761204143.6670
豆粕m2507-P-260011128.59.513.5-0.11695317.53613420853456-14420.3830
豆粕m2507-P-265017.518.5111121.5-0.17023517.5361341209420412218.7870
豆粕m2507-P-270026.529212132.5-0.23524517.53613415263732-17937.8240
豆粕m2507-P-275040.54431.53347.5-0.31168317.53613420701978114875.84550
豆粕m2507-P-28006064.54748.567-0.39584817.536134217210809308117.1930
豆粕m2507-P-285086.592.565.565.590.5-0.48294717.53613414031644232114.2050
豆粕m2507-P-2900119.51259898118.5-0.56925417.536134569131531561.84850
豆粕m2507-P-2950155.5157130.5131150.5-0.65107217.5361341925593426.73650
豆粕m2507-P-3000192199172172186-0.7261317.5361341076527619.5280
豆粕m2507-P-3050236236219.5219.5225.5-0.78933617.5361341662335438.78850
豆粕m2507-P-3100---267267-0.84502717.5361340267000
豆粕m2507-P-3150---311.5311.5-0.88658317.53613402000
豆粕m2507-P-3200---357357-0.92302317.53613400000
豆粕m2507-P-3250---404.5404.5-0.94673617.53613401000
豆粕m2507-P-3300---452.5452.5-0.96777917.5361340156000
豆粕m2508-C-2400---5835830.99989217.53613400000
豆粕m2508-C-2500---484.5484.50.97658617.53613400000
豆粕m2508-C-2600---3903900.93423517.53613405000
豆粕m2508-C-2650---344.5344.50.90484517.53613400000
豆粕m2508-C-2700---301.5301.50.86486917.53613406000
豆粕m2508-C-2750---260.5260.50.81807517.53613400000
豆粕m2508-C-2800---2222220.76384317.53613401000
豆粕m2508-C-2850---1871870.7016617.53613400000
豆粕m2508-C-2900---155.5155.50.63420817.53613406000
豆粕m2508-C-2950---127.5127.50.5638117.53613400000
豆粕m2508-C-3000---1031030.4927117.53613405000
豆粕m2508-C-3050---81.581.50.42244617.536134010000
豆粕m2508-C-3100---64640.35612217.536134024000
豆粕m2508-C-3150---49.549.50.29490317.53613402000
豆粕m2508-C-3200---37.537.50.23927217.536134047000
豆粕m2508-C-3250---28280.1906317.536134025000
豆粕m2508-C-3300---20.520.50.14875517.5361340134000
豆粕m2508-C-3350---15150.1149717.536134030000
豆粕m2508-C-3400---10.510.50.08573417.5361340309000
豆粕m2508-P-2400---0.50.5-0.00579317.5361340119000
豆粕m2508-P-2500---2.52.5-0.02369117.5361340164000
豆粕m2508-P-2600---88-0.06374717.5361340190000
豆粕m2508-P-2650---12.512.5-0.0929417.53613405000
豆粕m2508-P-2700---1919-0.13100617.536134046000
豆粕m2508-P-2750---2828-0.1781617.536134025000
豆粕m2508-P-2800---4040-0.2338317.536134055000
豆粕m2508-P-2850---54.554.5-0.29506817.53613405000
豆粕m2508-P-2900---7373-0.36256517.536134020000
豆粕m2508-P-2950---94.594.5-0.4327217.53613400000
豆粕m2508-P-3000---119.5119.5-0.50406117.53613400000
豆粕m2508-P-3050---148.5148.5-0.57401617.53613400000
豆粕m2508-P-3100---180.5180.5-0.64090717.53613400000
豆粕m2508-P-3150---216216-0.70205817.53613400000
豆粕m2508-P-3200---254254-0.75753817.53613400000
豆粕m2508-P-3250---294.5294.5-0.80599317.53613400000
豆粕m2508-P-3300---337337-0.84770917.53613400000
豆粕m2508-P-3350---381381-0.88379617.53613400000
豆粕m2508-P-3400---426.5426.5-0.91354517.53613400000
豆粕m2509-C-2400---6056050.99989216.089042018000
豆粕m2509-C-2500496496496496506.50.97592816.0890421296-10.4960
豆粕m2509-C-2600---4124120.93488316.089042065000
豆粕m2509-C-2650---366.5366.50.90691616.08904200000
豆粕m2509-C-27003273503273503230.87087516.08904211124-23.670
豆粕m2509-C-2750---2822820.82649516.08904200000
豆粕m2509-C-2800212.5264209.5264243.50.77542416.0890423112308-18476.3160
豆粕m2509-C-2850223.5223.5207.5207.5207.50.71884116.0890426661.3250
豆粕m2509-C-2900150190141.51901750.65652916.08904231534060-1811551.12150
豆粕m2509-C-2950123.5157118157145.50.59109216.08904273294334295.56750
豆粕m2509-C-300010013294.5132119.50.52390616.08904234937672-563398.5251
豆粕m2509-C-305083110.577110.5970.45715916.08904221491271969206.40450
豆粕m2509-C-3100668961.588780.39300416.0890421736546842100621298.22350
豆粕m2509-C-315053.571.551.571.561.50.33202416.08904212922101099703763.8750
豆粕m2509-C-32004460.541.560.5480.27628416.089042415822297179204.980
豆粕m2509-C-325036.5523652370.22636316.08904259337417824.5560
豆粕m2509-C-3300324330.543280.18207916.08904218751002115668.82350
豆粕m2509-C-3400253424.533.515.50.1126816.0890427933182591409224.1810
豆粕m2509-P-240033.5331-0.00969516.08904284646281472.64050
豆粕m2509-P-25006.56.54.553-0.02606716.0890421429107391977.47450
豆粕m2509-P-260012128.598.5-0.06360816.08904213366478-1113.2040
豆粕m2509-P-26501616.511.51213-0.09106816.0890423884812115.0670
豆粕m2509-P-270020.522.515.515.519.5-0.1268316.08904219307801-11134.6720
豆粕m2509-P-2750303221.52228-0.16958216.08904279698414619.6170
豆粕m2509-P-28004044.53030.539-0.21965216.089042394626141193132.9130
豆粕m2509-P-28505357.5414153.5-0.2774116.08904299184551444.78150
豆粕m2509-P-290071.5785454.570.5-0.33908816.089042596482012-168374.38650
豆粕m2509-P-295094.5103737491-0.40454316.08904216891502760148.2210
豆粕m2509-P-3000125.51309595115-0.47155816.0890426241961-279670
豆粕m2509-P-3050132136124124142-0.53828716.0890424342415.3730
豆粕m2509-P-3100193193157.5157.5172.5-0.60280916.089042281348-24946.7160
豆粕m2509-P-3150---206206-0.66365716.08904204000
豆粕m2509-P-3200269.5269.5228228242-0.72030816.089042733101.69350
豆粕m2509-P-3250---281281-0.77015216.08904200000
豆粕m2509-P-3300---322322-0.81433116.0890420403000
豆粕m2509-P-3400---409409-0.88599216.0890420933000
豆粕m2511-C-2500---541.5541.50.94075117.33875500000
豆粕m2511-C-2600---4524520.89290917.33875500000
豆粕m2511-C-2700---368.5368.50.82962217.33875500000
豆粕m2511-C-2800---293.5293.50.74917317.33875503000
豆粕m2511-C-2900---227.5227.50.65658117.33875500000
豆粕m2511-C-3000---1721720.55663617.338755015000
豆粕m2511-C-3100---126.5126.50.45639717.338755035000
豆粕m2511-C-3200---90.590.50.36167617.338755079000
豆粕m2511-C-3300---63630.27709217.338755090000
豆粕m2511-C-34004545.54145.5430.20610317.33875550102152.18250
豆粕m2511-P-25008.58.58.58.510.5-0.05902817.338755516200.04250
豆粕m2511-P-2600---20.520.5-0.10345817.338755085000
豆粕m2511-P-2700---36.536.5-0.16518417.338755051000
豆粕m2511-P-2800---6161-0.2448917.338755050000
豆粕m2511-P-2900---94.594.5-0.33711217.338755043000
豆粕m2511-P-3000---138.5138.5-0.43681717.33875505000
豆粕m2511-P-3100---192192-0.53715917.33875500000
豆粕m2511-P-3200---255.5255.5-0.63206817.33875500000
豆粕m2511-P-3300---327.5327.5-0.71700117.33875500000
豆粕m2511-P-3400---406.5406.5-0.78989317.33875500000
豆粕m2512-C-2500---5275270.92122317.51242300000
豆粕m2512-C-2600---4404400.86953917.51242301000
豆粕m2512-C-2700---3603600.80253317.51242300000
豆粕m2512-C-2800---2882880.7224617.51242300000
豆粕m2512-C-2900---225.5225.50.63238517.51242304000
豆粕m2512-C-3000---172.5172.50.53793317.51242302000
豆粕m2512-C-3100---128.5128.50.44416417.512423030000
豆粕m2512-C-320082828282940.35645617.512423510400.410
豆粕m2512-C-3300---67670.27773417.512423045000
豆粕m2512-C-34004646464646.50.20993717.512423106050.460
豆粕m2512-C-350036.538.53238.5320.15551317.5124233513051.26750
豆粕m2512-P-2500---1515-0.07591717.512423094000
豆粕m2512-P-2600---2828-0.12641717.5124230151000
豆粕m2512-P-2700---47.547.5-0.19200117.512423077000
豆粕m2512-P-2800---74.574.5-0.27070817.512423057000
豆粕m2512-P-290083.583.583.583.5111.5-0.36050317.51242356150.41750
豆粕m2512-P-3000---157.5157.5-0.45475717.51242300000
豆粕m2512-P-3100---213213-0.54855517.51242300000
豆粕m2512-P-3200---277.5277.5-0.63690217.51242300000
豆粕m2512-P-3300---350350-0.71604417.51242300000
豆粕m2512-P-3400---429429-0.7845517.51242300000
豆粕m2512-P-3500---514514-0.84018617.51242300000
豆粕m2601-C-2500---499.5499.50.91558916.02946301000
豆粕m2601-C-2600---4134130.86059316.02946300000
豆粕m2601-C-2700---3343340.78891916.02946300000
豆粕m2601-C-2800---2642640.70301116.02946300000
豆粕m2601-C-2900---2032030.60828616.02946300000
豆粕m2601-C-3000---152.5152.50.50963916.029463072000
豆粕m2601-C-3100---111.5111.50.41339416.029463083000
豆粕m2601-C-3200---79.579.50.32474316.029463053000
豆粕m2601-C-3300---55.555.50.24763816.029463074000
豆粕m2601-C-34005151515137.50.18247716.029463576-50.2550
豆粕m2601-C-350038413839.5250.13129316.02946320154-200.790
豆粕m2601-P-2500---15.515.5-0.0806116.029463092000
豆粕m2601-P-260019.519.519.519.529-0.13445416.02946354600.09750
豆粕m2601-P-270039.539.539.539.549.5-0.20474816.02946312600.03950
豆粕m2601-P-280064.564.560.560.578.5-0.28934316.0294631324600.7970
豆粕m2601-P-29001001009696117-0.38376516.0294631063100.980
豆粕m2601-P-3000---165.5165.5-0.48219316.0294630116000
豆粕m2601-P-3100223223223223224-0.57832516.0294631810.2230
豆粕m2601-P-3200---291291-0.66757816.02946300000
豆粕m2601-P-3300---366366-0.74601816.02946300000
豆粕m2601-P-3400---447.5447.5-0.81220716.02946301000
豆粕m2601-P-3500---534.5534.5-0.86518616.02946300000
豆粕m2603-C-2500---4014010.861914.3562800000
豆粕m2603-C-2600---3223220.78758114.3562800000
豆粕m2603-C-2700---2522520.69869814.3562800000
豆粕m2603-C-2800---1921920.60006614.3562800000
豆粕m2603-C-2900---142.5142.50.49820314.35628035000
豆粕m2603-C-30001201201201201030.3998114.35628131-10.120
豆粕m2603-C-3100---72.572.50.310314.35628045000
豆粕m2603-C-3200---49.549.50.23259214.35628034000
豆粕m2603-C-3300---33330.1689414.35628016000
豆粕m2603-P-2500---27.527.5-0.13226114.35628020000
豆粕m2603-P-2600---47.547.5-0.20395414.35628049000
豆粕m2603-P-2700---7777-0.29217414.35628027000
豆粕m2603-P-28009912099115.5116-0.39005914.356281425131.60950
豆粕m2603-P-2900---165.5165.5-0.49167414.3562805000
豆粕m2603-P-3000---224.5224.5-0.59073814.35628011000
豆粕m2603-P-3100---293293-0.6812714.3562800000
豆粕m2603-P-3200---369.5369.5-0.75964514.3562800000
豆粕m2603-P-3300---452.5452.5-0.824514.3562800000
豆粕小计52411313954093504013900.57952
总计52411313954093504013900.57952
相关资讯: