大连商品交易所04月03日豆油期权收盘行情
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
豆油y2505-C-6400---15541554116.70320302000
豆油y2505-C-6500---14541454116.70320300000
豆油y2505-C-6600---13541354116.70320301000
豆油y2505-C-6700---12541254116.70320300000
豆油y2505-C-6800---11541154116.70320300000
豆油y2505-C-6900---10541054116.70320300000
豆油y2505-C-7000---954954116.70320300000
豆油y2505-C-7100---854854116.70320302000
豆油y2505-C-7200---7547540.99990716.70320304000
豆油y2505-C-7300---654654116.7032030338000
豆油y2505-C-7400---554.5554.50.99170916.7032030410000
豆油y2505-C-75004875074875074570.96793616.70320334522216.9280
豆油y2505-C-7600402419.5292.53133630.92180416.703203182538-5960.79050
豆油y2505-C-7700315.5316.5205221275.50.84301516.7032032057431548.24150
豆油y2505-C-7800223.5244.5134.5145197.50.73005516.70320344511272777.5580
豆油y2505-C-79001521708289.5132.50.58862516.703203279023841132272.8150
豆油y2505-C-800088112485682.50.43612216.703203852680522142586.8650
豆油y2505-C-810050.566.52529.547.50.29455616.7032031133514631425481.5910
豆油y2505-C-82002737.512.515250.1799616.7032031219789861127286.20350
豆油y2505-C-830015.5216.57.5120.09906316.7032037388438770894.36850
豆油y2505-C-8400811.53.54.550.04746716.7032034245365758928.9650
豆油y2505-C-850057.52.5320.02119716.70320393391092499345.35450
豆油y2505-C-86003.541.520.50.00631616.70320325202308-2477.320
豆油y2505-C-87002.53110.50.00565616.70320314541464-42.730
豆油y2505-C-88001.52.5110.50.00513816.7032037081530-671.14850
豆油y2505-C-89001.520.510.50.00471916.703203137904-490.1990
豆油y2505-C-900012110.50.00437216.70320310182421561.1940
豆油y2505-C-920011.50.510.50.00383216.7032031301418-470.1760
豆油y2505-C-9400120.50.50.50.00342916.7032033491337-1690.1810
豆油y2505-P-6400---0.50.5-0.00260816.7032030792000
豆油y2505-P-6500---0.50.5-0.00277916.703203052000
豆油y2505-P-6600---0.50.5-0.00297216.7032030556000
豆油y2505-P-6700---0.50.5-0.00319216.7032030258000
豆油y2505-P-68000.50.50.50.50.5-0.00344616.7032033542100.01750
豆油y2505-P-69000.510.510.5-0.00374316.703203180815-310.1590
豆油y2505-P-70000.510.510.5-0.00409416.703203711722-360.0530
豆油y2505-P-71000.510.510.5-0.00451716.70320316964030.0850
豆油y2505-P-720011110.5-0.00503816.703203151144-90.0150
豆油y2505-P-73000.51.50.51.50.5-0.00569816.70320312232677-6191.2840
豆油y2505-P-740013131-0.01135816.70320314685147-3933.1270
豆油y2505-P-750026.51.54.53.5-0.03398516.70320351236463-52022.7760
豆油y2505-P-76004.5143.510.59-0.0769116.70320366713579-60556.57550
豆油y2505-P-770011318.52321.5-0.15606116.70320368583785-660136.52550
豆油y2505-P-78002062204843.5-0.26930816.70320383643680-1130342.7730
豆油y2505-P-79005210842.58978.5-0.41093816.7032034463424268312.74950
豆油y2505-P-80009517381149128.5-0.56357316.70320322272348-100263.4450
豆油y2505-P-8100156248.5135225193.5-0.70526916.7032035201149-58101.5720
豆油y2505-P-8200234335206.5327.5271-0.82012916.703203294717-2272.340
豆油y2505-P-8300320432296.5412.5358-0.90167416.703203133222-2852.00050
豆油y2505-P-8400527527512512451-0.95488916.70320323275411.54650
豆油y2505-P-8500---548548-0.98498816.7032030169000
豆油y2505-P-8600---647647-0.92141716.7032030114000
豆油y2505-P-8700---746746-116.70320300000
豆油y2505-P-8800---846846-0.99723516.70320300000
豆油y2505-P-8900---946946-116.70320300000
豆油y2505-P-9000---10461046-116.70320300000
豆油y2505-P-9200---12461246-116.70320300000
豆油y2505-P-9400---14461446-116.703203073000
豆油y2507-C-6400---148814880.99992415.1394500000
豆油y2507-C-6500---138813880.99990215.1394500000
豆油y2507-C-6600---128812880.99990415.1394500000
豆油y2507-C-6700---118811880.99988615.1394500000
豆油y2507-C-6800---108910890.98864415.1394500000
豆油y2507-C-6900---9919910.97767315.1394500000
豆油y2507-C-7000---894.5894.50.96228815.1394500000
豆油y2507-C-7100---800.5800.50.93976415.1394500000
豆油y2507-C-7200---7097090.91107415.1394500000
豆油y2507-C-7300---620.5620.50.87548215.1394501000
豆油y2507-C-7400---5375370.82999915.13945050000
豆油y2507-C-7500410410410410458.50.77653415.1394513121-95.8150
豆油y2507-C-7600341341330337386.50.71498115.13945391532713.15750
豆油y2507-C-7700318318263290.5320.50.64798815.13945741031621.25850
豆油y2507-C-7800254.5254.5215.5233.52620.57662915.13945146460-332.8070
豆油y2507-C-7900218218170.5182210.50.50363615.13945128378-2722.7920
豆油y2507-C-8000176179.5133145166.50.43130515.13945278407-5343.9530
豆油y2507-C-8100138.5143.5100.5115129.50.36207315.139454415935652.8710
豆油y2507-C-8200103.51107990.5990.29783515.139454164663036.91050
豆油y2507-C-830082.586616674.50.24018515.13945449254-930.3790
豆油y2507-C-840062.56645.548.5550.18962615.13945246291-3312.61150
豆油y2507-C-85004851.534.541.5400.14687115.13945596259-4023.9310
豆油y2507-C-860036.5392731.528.50.11128115.13945298312-169.16550
豆油y2507-C-870028.5302024200.08274415.13945317196-507.1770
豆油y2507-C-880021.522.515.518.513.50.05943715.13945307234-125.58650
豆油y2507-C-900012.513.591060.02939315.139452033001622.10150
豆油y2507-C-92009.59.55.56.52.50.01348615.139451223920.07750
豆油y2507-P-6400---0.50.5-0.00271115.13945083000
豆油y2507-P-6500---0.50.5-0.00289615.13945083000
豆油y2507-P-6600---0.50.5-0.00310615.13945033000
豆油y2507-P-670022.5221.5-0.00813215.139452562762440.51350
豆油y2507-P-6800---2.52.5-0.01308615.13945018000
豆油y2507-P-6900---55-0.02391215.13945014000
豆油y2507-P-7000612.56128.5-0.03811815.13945295189-323.11450
豆油y2507-P-71009.5199.51914-0.05858515.139452136210.34950
豆油y2507-P-720015.529.5152722.5-0.08715915.1394533121997.7030
豆油y2507-P-730022.541213934-0.12278115.13945380342-2712.93950
豆油y2507-P-74003457.531.553.550.5-0.16830615.139453473733217.0820
豆油y2507-P-75005082.547.575.571.5-0.22114115.13945392427-3629.38150
豆油y2507-P-760070114.568.5106.599-0.28233715.1394573279035176.90
豆油y2507-P-7700100.5150.592.5145.5133-0.34950215.1394551249822571.94250
豆油y2507-P-7800138197.5131.5188174.5-0.42090915.139453233216259.04550
豆油y2507-P-7900182.5252173237223-0.49382115.139451941972143.9870
豆油y2507-P-8000243315.5243310.5278.5-0.56616915.13945119179335.1360
豆油y2507-P-8100364381.5364381.5341-0.6356415.13945441632616.4290
豆油y2507-P-8200455.5456455.5456410.5-0.69980715.1394520109209.1150
豆油y2507-P-8300421.5512421.5512485.5-0.75803915.139453841-817.4540
豆油y2507-P-8400---566566-0.80861115.13945010000
豆油y2507-P-8500---650.5650.5-0.85245415.1394500000
豆油y2507-P-8600---739739-0.88836615.1394500000
豆油y2507-P-8700---830.5830.5-0.91742615.1394500000
豆油y2507-P-8800---924924-0.94165615.1394500000
豆油y2507-P-9000---11171117-0.97319915.1394500000
豆油y2507-P-9200---13141314-0.99580215.1394500000
豆油y2508-C-6400---155015500.99991613.06551400000
豆油y2508-C-6600---135013500.99987813.06551400000
豆油y2508-C-6800---115011500.99987213.06551400000
豆油y2508-C-7000---954.5954.50.96949313.06551400000
豆油y2508-C-7100---8598590.95122613.06551400000
豆油y2508-C-7200---7667660.92641713.06551400000
豆油y2508-C-7300---6766760.89456913.06551400000
豆油y2508-C-7400---5905900.85444613.06551401000
豆油y2508-C-7500---5095090.80569813.06551400000
豆油y2508-C-7600---4334330.7499113.06551406000
豆油y2508-C-7700---363.5363.50.6869913.06551400000
豆油y2508-C-7800---3013010.61888713.065514014000
豆油y2508-C-79002432432432432450.54797113.0655141110.2430
豆油y2508-C-8000199.5199.5199.5199.51970.47635513.065514121-10.19950
豆油y2508-C-8100---155.5155.50.40626113.06551400000
豆油y2508-C-8200---120.5120.50.33959413.065514025000
豆油y2508-C-8300---92920.27841213.06551400000
豆油y2508-C-8400---69.569.50.22439513.06551402000
豆油y2508-C-8500---51510.17630613.06551400000
豆油y2508-C-8600---37370.13614113.06551401000
豆油y2508-C-8700---26.526.50.10333113.06551400000
豆油y2508-C-8800---18.518.50.07649613.06551402000
豆油y2508-C-9000---8.58.50.03929213.06551407000
豆油y2508-P-6400---0.50.5-0.00260713.06551406000
豆油y2508-P-6600---0.50.5-0.00297313.065514014000
豆油y2508-P-6800---22-0.01049413.06551404000
豆油y2508-P-7000---6.56.5-0.0298813.06551402000
豆油y2508-P-7100---11.511.5-0.04856113.06551400000
豆油y2508-P-7200---1818-0.07145213.06551405000
豆油y2508-P-7300---2828-0.10315613.06551400000
豆油y2508-P-7400---4242-0.14326813.06551405000
豆油y2508-P-7500---60.560.5-0.191313.06551400000
豆油y2508-P-7600---84.584.5-0.24721413.06551402000
豆油y2508-P-7700---114.5114.5-0.3097613.06551400000
豆油y2508-P-7800---151.5151.5-0.37767913.06551405000
豆油y2508-P-7900---195.5195.5-0.44862813.06551400000
豆油y2508-P-8000---246.5246.5-0.52033613.06551401000
豆油y2508-P-8100---305305-0.5904613.06551400000
豆油y2508-P-8200---370370-0.65701313.06551400000
豆油y2508-P-8300---441441-0.71855913.06551400000
豆油y2508-P-8400---518518-0.77317613.06551400000
豆油y2508-P-8500---599.5599.5-0.82126113.06551400000
豆油y2508-P-8600---685.5685.5-0.86146613.06551400000
豆油y2508-P-8700---774.5774.5-0.89568813.06551400000
豆油y2508-P-8800---866.5866.5-0.92314713.06551400000
豆油y2508-P-9000---1056.51056.5-0.96323813.06551400000
豆油y2509-C-6400---154215420.99988114.64906600000
豆油y2509-C-6600---134313430.98836614.64906600000
豆油y2509-C-6800---114911490.96367514.649066040000
豆油y2509-C-7000---962.5962.50.92514214.64906600000
豆油y2509-C-7100---872.5872.50.90025214.64906600000
豆油y2509-C-7200---785.5785.50.87048214.64906604000
豆油y2509-C-7300---702.5702.50.83500914.64906600000
豆油y2509-C-7400---623.5623.50.7947314.649066015000
豆油y2509-C-7500---5495490.74989614.64906600000
豆油y2509-C-7600442.5442.5442.5442.5479.50.70099714.64906612200.44250
豆油y2509-C-7700---4154150.64899714.64906600000
豆油y2509-C-7800385385385385356.50.59451114.649066152600.3850
豆油y2509-C-7900288288277.5277.5303.50.53890314.6490662610.56550
豆油y2509-C-80002562662242252560.48332114.6490661731604.10050
豆油y2509-C-8100---213.5213.50.42848814.649066061000
豆油y2509-C-8200188194152157.51770.37588314.649066672605112.5090
豆油y2509-C-8300---1451450.32583414.649066010000
豆油y2509-C-8400---1181180.27954414.649066071000
豆油y2509-C-8500---95950.23703914.64906602000
豆油y2509-C-860092.595707275.50.19840614.649066138480011.64350
豆油y2509-C-870071716868600.16501314.6490662220.1390
豆油y2509-C-880050.550.550.550.5470.13539914.64906618610.05050
豆油y2509-C-9000454533.536280.08814514.649066146297145.65750
豆油y2509-P-6400---1.51.5-0.00640914.6490660137000
豆油y2509-P-6600---4.54.5-0.01706714.649066086000
豆油y2509-P-68001515151511-0.0374214.64906614700.0150
豆油y2509-P-70002639.522.532.524-0.07285214.6490661301840-353.80150
豆油y2509-P-7100---3434-0.09742214.64906600000
豆油y2509-P-72004563456346.5-0.1262914.649066780900.4050
豆油y2509-P-730054.55954.55963.5-0.16176214.6490662820.11350
豆油y2509-P-740075104729584-0.20152514.649066875119132070.86350
豆油y2509-P-7500---109109-0.24600614.64906600000
豆油y2509-P-7600135161.5129161.5139-0.29467514.6490661972108826.31450
豆油y2509-P-7700192192192192174.5-0.34675614.6490662100.36650
豆油y2509-P-7800210250206.5232215-0.40097814.6490661031497122.2560
豆油y2509-P-7900---261.5261.5-0.45660514.64906601000
豆油y2509-P-8000294.5357.5280334.5313.5-0.5122714.64906611312810732.9210
豆油y2509-P-8100407.5407.5407.5407.5371-0.56706714.6490661210.40750
豆油y2509-P-8200---434434-0.61980114.64906603000
豆油y2509-P-8300---501.5501.5-0.67006414.64906601000
豆油y2509-P-8400---574574-0.7166714.64906601000
豆油y2509-P-8500---650.5650.5-0.75961814.64906600000
豆油y2509-P-8600---731731-0.79819114.64906600000
豆油y2509-P-8700---815815-0.83227314.64906600000
豆油y2509-P-8800---901.5901.5-0.86282514.64906600000
豆油y2509-P-9000---1082.51082.5-0.91081414.64906600000
豆油y2511-C-6400---1569.51569.50.9855414.80402800000
豆油y2511-C-6600---137613760.96266114.80402800000
豆油y2511-C-6800---1189.51189.50.93010714.80402800000
豆油y2511-C-7000---101110110.88722814.80402800000
豆油y2511-C-7200---8448440.83083614.80402800000
豆油y2511-C-7400---6916910.76148814.80402801000
豆油y2511-C-7600509.5509.5509.5509.5554.50.68123214.8040281110.50950
豆油y2511-C-7800398.5398.5398.5398.54350.59410914.8040281200.39850
豆油y2511-C-8000296.5303296.53033340.50422614.8040283410.8960
豆油y2511-C-8200229229229229250.50.41614614.80402814-10.2290
豆油y2511-C-8400---1841840.33416314.804028010000
豆油y2511-C-8600---1321320.26093114.80402809000
豆油y2511-C-8800---92.592.50.19814114.804028024000
豆油y2511-P-6400---77-0.02069114.80402804000
豆油y2511-P-6600---14.514.5-0.03914914.80402800000
豆油y2511-P-6800---27.527.5-0.06778114.80402807000
豆油y2511-P-70005252525248.5-0.1088914.8040281300.0520
豆油y2511-P-72008989898981-0.1644314.8040283330.2670
豆油y2511-P-7400144144140140127-0.2329614.8040282320.2840
豆油y2511-P-7600212.5212.5206.5207.5189-0.31251614.80402841040.8330
豆油y2511-P-7800297297290290268.5-0.39942714.8040282210.5870
豆油y2511-P-8000---366366-0.48920114.80402801000
豆油y2511-P-8200---481481-0.57745914.80402800000
豆油y2511-P-8400---613613-0.65994214.80402800000
豆油y2511-P-8600---760760-0.73365414.80402800000
豆油y2511-P-8800---919.5919.5-0.79723414.80402800000
豆油y2512-C-6400---1514.51514.50.96781415.19724300000
豆油y2512-C-6600---1325.51325.50.94083315.19724300000
豆油y2512-C-6800---114511450.90291815.19724300000
豆油y2512-C-7000---9749740.85462815.19724300000
豆油y2512-C-7200---8158150.79512515.19724301000
豆油y2512-C-7400---670.5670.50.7251715.19724301000
豆油y2512-C-7600---5425420.64736115.19724301000
豆油y2512-C-7800---4304300.56510415.19724301000
豆油y2512-C-8000---334.5334.50.48198215.19724301000
豆油y2512-C-8200---255.5255.50.40148415.19724306000
豆油y2512-C-8400---191.5191.50.32668315.197243011000
豆油y2512-C-8600---1411410.25982115.197243018000
豆油y2512-C-8800---1021020.20209715.197243024000
豆油y2512-P-6400---1313-0.03340515.19724300000
豆油y2512-P-6600---2525-0.0584115.19724300000
豆油y2512-P-6800---43.543.5-0.09313315.19724301000
豆油y2512-P-7000---7272-0.14029715.19724301000
豆油y2512-P-7200---112112-0.19885615.19724303000
豆油y2512-P-7400166.5166.5166.5166.5166.5-0.26827115.19724311010.16650
豆油y2512-P-7600---236236-0.34543415.19724303000
豆油y2512-P-7800---322.5322.5-0.42757415.19724302000
豆油y2512-P-8000---426426-0.51070815.19724301000
豆油y2512-P-8200---545.5545.5-0.59139715.19724300000
豆油y2512-P-8400---680.5680.5-0.66633915.19724300000
豆油y2512-P-8600---828.5828.5-0.73386615.19724300000
豆油y2512-P-8800---988988-0.79272115.19724300000
豆油y2601-C-6400---1478.51478.50.95709515.01198500000
豆油y2601-C-6600---129312930.92618115.01198500000
豆油y2601-C-6800---111611160.88571915.01198500000
豆油y2601-C-7000---949.5949.50.83484915.01198500000
豆油y2601-C-7200---795.5795.50.77380315.01198500000
豆油y2601-C-7400---6566560.70384715.01198500000
豆油y2601-C-7600---532.5532.50.62746315.01198501000
豆油y2601-C-7800---424.5424.50.54795515.01198501000
豆油y2601-C-8000---3333330.4684915.01198501000
豆油y2601-C-8200---256.5256.50.39196615.01198501000
豆油y2601-C-8400---194.5194.50.32115915.01198504000
豆油y2601-C-8600---1451450.25769115.011985017000
豆油y2601-C-8800---1061060.20226515.011985035000
豆油y2601-P-64002323232318.5-0.04355115.0119851300.0230
豆油y2601-P-660032.532.53232.533-0.07132115.01198531030.0970
豆油y2601-P-6800---55.555.5-0.1097615.01198506000
豆油y2601-P-7000---8888-0.15916415.01198503000
豆油y2601-P-7200136.5136.5136.5136.5133-0.21939715.0119851710.13650
豆油y2601-P-7400198198198198192-0.28862915.0119851210.1980
豆油y2601-P-7600---266.5266.5-0.36449715.01198503000
豆油y2601-P-7800330370330368357-0.443915.01198510410510437.1440
豆油y2601-P-8000---464464-0.52340615.01198500000
豆油y2601-P-8200---586586-0.60012515.01198500000
豆油y2601-P-8400---722722-0.67162415.01198500000
豆油y2601-P-8600---871.5871.5-0.73548315.01198500000
豆油y2601-P-8800---1031.51031.5-0.7915415.01198500000
豆油y2603-C-7000---9509500.80042815.05330200000
豆油y2603-C-7200---804.5804.50.74085715.05330201000
豆油y2603-C-7400---672.5672.50.67528815.05330200000
豆油y2603-C-7600---555.5555.50.60556315.05330201000
豆油y2603-C-7800---452.5452.50.53426715.05330201000
豆油y2603-C-8000---363.5363.50.46354215.05330204000
豆油y2603-C-8200---288.5288.50.39557215.05330201000
豆油y2603-C-8400---2262260.3320815.05330202000
豆油y2603-C-8600194.5196.5194.5196.51750.27445615.0533023530.5870
豆油y2603-P-7000121121121121126-0.19167315.0533021700.1210
豆油y2603-P-7200165166165166178.5-0.2501115.0533022710.3310
豆油y2603-P-7400200250200250245-0.31518915.05330241040.920
豆油y2603-P-7600---325.5325.5-0.38445415.05330203000
豆油y2603-P-7800---420.5420.5-0.45568215.05330202000
豆油y2603-P-8000---530530-0.52644315.05330202000
豆油y2603-P-8200---653653-0.5946815.05330200000
豆油y2603-P-8400824824824824788.5-0.65869615.0533021210.8240
豆油y2603-P-8600---936936-0.71684215.05330200000
豆油小计11075413675238234349.3630
总计11075413675238234349.3630
相关资讯: