10月12日大连盘豆粕期权下午收盘行情-手机天下粮仓网

天下粮仓 > 豆粕 > 详细内容

10月12日大连盘豆粕期权下午收盘行情

2020-10-12 天下粮仓(m.cofeed.com)

点击表格可放大或缩小

合约名称	开盘价	最高价	最低价	收盘价	前结算价	结算价	涨跌	涨跌1	delta	成交量	持仓量	持仓量变化	成交额	行权量
m2011-c-2450	0	0	0	797	784	797	13	13	1	0	0	0	0	0
m2011-c-2500	0	0	0	747	734	747	13	13	1	0	0	0	0	0
m2011-c-2550	0	0	0	697	684	697	13	13	1	0	0	0	0	0
m2011-c-2600	0	0	0	647	634	647	13	13	1	0	5	0	0	0
m2011-c-2650	0	0	0	597	584	597	13	13	1	0	15	0	0	0
m2011-c-2700	0	0	0	547	534	547	13	13	1	0	5	0	0	0
m2011-c-2750	0	0	0	497	484	497	13	13	1	0	11	0	0	0
m2011-c-2800	0	0	0	447	434	447	13	13	1	0	22	0	0	0
m2011-c-2850	0	0	0	397	384	397	13	13	1	0	27	0	0	0
m2011-c-2900	290.5	361	290.5	361	334	347	27	13	1	3	40	-1	0.97	0
m2011-c-2950	0	0	0	297	284	297	13	13	1	0	161	0	0	0
m2011-c-3000	3	270	3	270	235	247	35	12	1	7	76	5	0.56	0
m2011-c-3050	0	0	0	198	187.5	198	10.5	10.5	0.97	0	135	0	0	0
m2011-c-3100	150	166	150	166	143	150.5	23	7.5	0.93	3	173	-1	0.48	0
m2011-c-3150	98.5	98.5	98.5	98.5	103.5	107	-5	3.5	0.83	5	208	0	0.49	0
m2011-c-3200	56.5	81	38.5	81	70	69.5	11	-0.5	0.68	46	324	-17	3.26	0
m2011-c-3250	30	50	20.5	47	44	41	3	-3	0.5	229	406	-2	8.37	0
m2011-c-3300	15.5	26	5.5	21	25.5	21.5	-4.5	-4	0.32	63	189	8	1.41	0
m2011-c-3350	13.5	13.5	5	5	13.5	9.5	-8.5	-4	0.17	127	994	-56	1.13	0
m2011-c-3400	2.5	2.5	2.5	2.5	6.5	4	-4	-2.5	0.08	20	147	18	0.05	0
m2011-c-3450	3	3	2	2	2.5	1	-0.5	-1.5	0.03	228	550	128	0.49	0
m2011-c-3500	4	4	2	2	1	0.5	1	-0.5	0.01	6	2	2	0.02	0
m2011-c-3550	0	0	0	0.5	0.5	0.5	0	0	0.01	0	0	0	0	0
m2011-c-3600	1	1	1	1	0.5	0.5	0.5	0	0.01	15	15	15	0.02	0
m2011-c-3650	0	0	0	0.5	0.5	0.5	0	0	0.01	0	0	0	0	0
m2011-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	392	0	0	0
m2011-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	276	0	0	0
m2011-p-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	131	0	0	0
m2011-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	137	0	0	0
m2011-p-2650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	10	132	5	0.01	0
m2011-p-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	92	0	0	0
m2011-p-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	68	0	0	0
m2011-p-2800	1	1	1	1	0.5	0.5	0.5	0	-0.01	17	122	10	0.02	0
m2011-p-2850	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	25	271	16	0.02	0
m2011-p-2900	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	1	277	-1	0	0
m2011-p-2950	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	4	148	-3	0	0
m2011-p-3000	1.5	1.5	1.5	1.5	1	0.5	0.5	-0.5	-0.01	11	438	1	0.02	0
m2011-p-3050	0.5	0.5	0.5	0.5	3.5	1	-3	-2.5	-0.03	9	85	5	0	0
m2011-p-3100	3.5	3.5	3.5	3.5	9	3.5	-5.5	-5.5	-0.07	26	235	20	0.09	0
m2011-p-3150	10	10	4	4	19.5	10	-15.5	-9.5	-0.17	107	141	99	0.76	0
m2011-p-3200	22.5	22.5	10.5	10.5	36	22.5	-25.5	-13.5	-0.32	174	190	146	2.36	0
m2011-p-3250	46	150.5	38	38	60	44	-22	-16	-0.5	42	39	19	2.34	0
m2011-p-3300	0	0	0	74.5	91.5	74.5	-17	-17	-0.68	0	10	0	0	0
m2011-p-3350	0	0	0	113	129.5	113	-16.5	-16.5	-0.82	0	0	0	0	0
m2011-p-3400	0	0	0	157	172.5	157	-15.5	-15.5	-0.92	0	0	0	0	0
m2011-p-3450	0	0	0	204.5	219	204.5	-14.5	-14.5	-0.97	0	0	0	0	0
m2011-p-3500	0	0	0	253.5	267	253.5	-13.5	-13.5	-0.94	0	0	0	0	0
m2011-p-3550	0	0	0	303	316.5	303	-13.5	-13.5	-1	0	0	0	0	0
m2011-p-3600	0	0	0	353	366	353	-13	-13	-1	0	0	0	0	0
m2011-p-3650	0	0	0	403	416	403	-13	-13	-1	0	0	0	0	0
m2012-c-2450	0	0	0	822	809	822	13	13	1	0	10	0	0	0
m2012-c-2500	0	0	0	772	759	772	13	13	1	0	5	0	0	0
m2012-c-2550	0	0	0	722	709	722	13	13	1	0	10	0	0	0
m2012-c-2600	0	0	0	672	659	672	13	13	1	0	10	0	0	0
m2012-c-2650	0	0	0	622	609	622	13	13	1	0	10	0	0	0
m2012-c-2700	0	0	0	572	559	572	13	13	1	0	11	0	0	0
m2012-c-2750	0	0	0	522.5	509	522.5	13.5	13.5	0.99	0	15	0	0	0
m2012-c-2800	0	0	0	473.5	459.5	473.5	14	14	0.98	0	15	0	0	0
m2012-c-2850	0	0	0	425	410	425	15	15	0.97	0	30	0	0	0
m2012-c-2900	0	0	0	377.5	362	377.5	15.5	15.5	0.95	0	78	0	0	0
m2012-c-2950	0	0	0	331.5	315	331.5	16.5	16.5	0.92	0	85	0	0	0
m2012-c-3000	180	260	180	260	269.5	287	-9.5	17.5	0.88	2	110	0	0.44	0
m2012-c-3050	0	0	0	245	226.5	245	18.5	18.5	0.83	0	123	0	0	0
m2012-c-3100	0	0	0	206.5	187	206.5	19.5	19.5	0.77	0	214	0	0	0
m2012-c-3150	0	0	0	171	151	171	20	20	0.7	0	196	0	0	0
m2012-c-3200	0	0	0	139	119	139	20	20	0.63	0	120	0	0	0
m2012-c-3250	0	0	0	111	91.5	111	19.5	19.5	0.55	0	217	0	0	0
m2012-c-3300	56	64	56	63.5	68.5	87	-5	18.5	0.47	28	175	5	1.66	0
m2012-c-3350	46	46	44	44	50	67	-6	17	0.39	6	112	-4	0.27	0
m2012-c-3400	33	33	33	33	35.5	50.5	-2.5	15	0.32	5	33	-5	0.17	0
m2012-c-3450	26.5	33	25	30	24.5	37	5.5	12.5	0.26	151	179	52	4.32	0
m2012-c-3500	15.5	24.5	15.5	22.5	16.5	27	6	10.5	0.2	82	147	3	1.81	0
m2012-c-3550	0	0	0	19	11	19	8	8	0.15	0	0	0	0	0
m2012-c-3600	16	18	15	16.5	7	13	9.5	6	0.11	177	159	159	2.88	0
m2012-c-3650	14.5	19	12.5	19	4	9	15	5	0.08	286	269	269	3.93	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	255	0	0	0
m2012-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	190	0	0	0
m2012-p-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	171	0	0	0
m2012-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	145	0	0	0
m2012-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	180	0	0	0
m2012-p-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	105	0	0	0
m2012-p-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	93	0	0	0
m2012-p-2800	0	0	0	1.5	0.5	1.5	1	1	-0.02	0	167	0	0	0
m2012-p-2850	0	0	0	3	1.5	3	1.5	1.5	-0.03	0	80	0	0	0
m2012-p-2900	0	0	0	5.5	3	5.5	2.5	2.5	-0.05	0	61	0	0	0
m2012-p-2950	0	0	0	9.5	6	9.5	3.5	3.5	-0.08	0	85	0	0	0
m2012-p-3000	0	0	0	15.5	11	15.5	4.5	4.5	-0.12	0	60	0	0	0
m2012-p-3050	0	0	0	23.5	18	23.5	5.5	5.5	-0.17	0	20	0	0	0
m2012-p-3100	16	16	16	16	28	34.5	-12	6.5	-0.23	15	15	5	0.24	0
m2012-p-3150	0	0	0	49	42	49	7	7	-0.3	0	25	0	0	0
m2012-p-3200	39	39	39	39	60	67	-21	7	-0.37	5	17	5	0.2	0
m2012-p-3250	0	0	0	89	82.5	89	6.5	6.5	-0.45	0	10	0	0	0
m2012-p-3300	0	0	0	115	109.5	115	5.5	5.5	-0.53	0	0	0	0	0
m2012-p-3350	0	0	0	145	141	145	4	4	-0.61	0	0	0	0	0
m2012-p-3400	0	0	0	178.5	176.5	178.5	2	2	-0.68	0	0	0	0	0
m2012-p-3450	0	0	0	215	215.5	215	-0.5	-0.5	-0.74	0	0	0	0	0
m2012-p-3500	0	0	0	255	257.5	255	-2.5	-2.5	-0.8	0	0	0	0	0
m2012-p-3550	0	0	0	297	301.5	297	-4.5	-4.5	-0.85	0	0	0	0	0
m2012-p-3600	0	0	0	341	347.5	341	-6.5	-6.5	-0.89	0	0	0	0	0
m2012-p-3650	0	0	0	387	395	387	-8	-8	-0.92	0	0	0	0	0
m2101-c-2450	0	0	0	823	802	823	21	21	1	0	141	0	0	0
m2101-c-2500	760	773	758	773	752	773	21	21	1	8	100	0	6.13	0
m2101-c-2550	739	739	739	739	702	723	37	21	1	4	288	0	2.96	0
m2101-c-2600	0	0	0	673	652	673	21	21	1	0	164	0	0	0
m2101-c-2650	608	646	608	646	602	623	44	21	1	98	249	34	60.55	0
m2101-c-2700	557.5	583.5	557.5	568.5	552	573	16.5	21	1	116	1,057	6	65.96	0
m2101-c-2750	517.5	533.5	517.5	533.5	502.5	523.5	31	21	0.99	27	720	13	14.38	0
m2101-c-2800	462.5	495.5	446	487	453.5	474	33.5	20.5	0.98	442	5,463	-13	210.51	1
m2101-c-2850	411.5	447	401.5	447	405	426	42	21	0.96	308	5,191	-9	130.9	0
m2101-c-2900	364.5	402.5	332.5	388.5	358	378.5	30.5	20.5	0.94	1,607	11,087	-56	600.6	1
m2101-c-2950	311.5	354.5	303.5	345	312.5	333	32.5	20.5	0.91	1,613	6,957	-3	521.46	0
m2101-c-3000	268	310	254	295.5	269	289	26.5	20	0.87	2,619	13,918	-469	759.08	0
m2101-c-3050	229	269	214	252.5	228.5	247.5	24	19	0.82	6,683	11,597	-1,655	1,589.92	0
m2101-c-3100	187.5	225	178	211.5	190.5	208.5	21	18	0.77	3,975	12,303	-1,927	803.29	1
m2101-c-3150	158.5	189	145	175	156.5	173.5	18.5	17	0.7	5,481	10,763	-2,043	911.76	0
m2101-c-3200	131.5	155	118	141.5	126	141.5	15.5	15.5	0.63	12,862	20,494	-3,734	1,715.96	0
m2101-c-3250	104	128	97	115.5	100	113.5	15.5	13.5	0.55	10,065	16,900	-158	1,103.29	0
m2101-c-3300	88	105	80	94	77.5	89.5	16.5	12	0.47	16,874	18,373	1,431	1,516.86	0
m2101-c-3350	70	86.5	66	77	59	69.5	18	10.5	0.4	11,468	14,239	412	845.07	0
m2101-c-3400	60	70.5	54	62.5	44	53	18.5	9	0.33	10,847	9,300	3,833	657.33	0
m2101-c-3450	48.5	58	44	50.5	32	39.5	18.5	7.5	0.26	5,979	6,003	398	296.05	0
m2101-c-3500	40	47.5	35.5	42.5	23	29	19.5	6	0.21	15,504	10,074	1,649	629.12	0
m2101-c-3550	33	38.5	29	34.5	16	20.5	18.5	4.5	0.16	1,795	886	886	59.04	0
m2101-c-3600	26	32.5	20	28	11	14.5	17	3.5	0.12	2,996	1,668	1,668	82.56	0
m2101-c-3650	22.5	27	19.5	23	7.5	10	15.5	2.5	0.09	5,482	3,152	3,152	123.58	0
m2101-p-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	0	580	3,950	-93	0.58	0
m2101-p-2500	1	1.5	1	1.5	0.5	0.5	1	0	0	110	1,271	-10	0.12	0
m2101-p-2550	1	1.5	1	1.5	0.5	0.5	1	0	0	748	1,696	-626	0.97	0
m2101-p-2600	1	2	1	1.5	0.5	0.5	1	0	-0.01	646	3,601	-256	0.92	0
m2101-p-2650	1	2	1	2	0.5	0.5	1.5	0	-0.01	328	3,600	-124	0.57	0
m2101-p-2700	2	2	1.5	2	0.5	0.5	1.5	0	-0.01	998	6,065	-495	1.82	0
m2101-p-2750	3	3	2	3	1	1	2	0	-0.01	858	8,879	-314	2.15	0
m2101-p-2800	4.5	4.5	2.5	3.5	2	2	1.5	0	-0.02	9,407	33,894	-4,149	30.25	0
m2101-p-2850	5	5	3.5	4	4	3.5	0	-0.5	-0.03	2,389	10,124	-656	9.48	0
m2101-p-2900	6.5	7	5	5.5	6.5	6	-1	-0.5	-0.05	2,547	12,208	615	14.58	0
m2101-p-2950	9	10	6.5	7.5	11	10.5	-3.5	-0.5	-0.09	4,184	6,189	-350	33.77	0
m2101-p-3000	13	16.5	11	12	17.5	16.5	-5.5	-1	-0.12	12,783	15,559	3,977	165.64	0
m2101-p-3050	20.5	24.5	16	17	27	25	-10	-2	-0.17	6,398	5,102	597	128.02	0
m2101-p-3100	30	37	24.5	25.5	39	36	-13.5	-3	-0.23	9,952	7,326	-372	292.61	0
m2101-p-3150	46	55	36	37.5	55	50.5	-17.5	-4.5	-0.3	6,936	5,311	746	313.47	0
m2101-p-3200	68	78.5	52	55	74.5	69	-19.5	-5.5	-0.37	12,019	9,019	6,190	772.69	0
m2101-p-3250	99.5	107	74.5	77.5	98	91	-20.5	-7	-0.45	7,353	3,612	1,784	615.44	0
m2101-p-3300	128	138.5	101	106	125.5	116.5	-19.5	-9	-0.53	3,265	2,172	1,528	359.13	0
m2101-p-3350	158	173	134	140	157	146.5	-17	-10.5	-0.6	867	729	236	130.19	0
m2101-p-3400	194.5	211	169.5	174	191.5	179.5	-17.5	-12	-0.67	682	439	178	128.99	0
m2101-p-3450	241	251.5	206	211.5	230	216	-18.5	-14	-0.74	466	247	152	104.93	0
m2101-p-3500	273	290.5	248.5	251	270.5	255.5	-19.5	-15	-0.79	648	277	191	174.06	0
m2101-p-3550	325.5	325.5	291.5	291.5	313.5	297.5	-22	-16	-0.84	200	70	70	61.72	0
m2101-p-3600	355.5	355.5	334	334	358.5	341	-24.5	-17.5	-0.88	5	5	5	1.75	0
m2101-p-3650	419.5	419.5	380.5	382	405	386.5	-23	-18.5	-0.91	23	23	23	9.24	0
m2103-c-2400	0	0	0	738	699	738	39	39	1	0	35	0	0	0
m2103-c-2450	0	0	0	688	649	688	39	39	1	0	23	0	0	0
m2103-c-2500	0	0	0	638.5	599.5	638.5	39	39	0.99	0	17	0	0	0
m2103-c-2550	0	0	0	589.5	550.5	589.5	39	39	0.98	0	52	0	0	0
m2103-c-2600	0	0	0	541	502.5	541	38.5	38.5	0.97	0	25	0	0	0
m2103-c-2650	0	0	0	493.5	455.5	493.5	38	38	0.95	0	25	0	0	0
m2103-c-2700	0	0	0	447.5	410	447.5	37.5	37.5	0.93	0	40	0	0	0
m2103-c-2750	0	0	0	403	366	403	37	37	0.9	0	30	0	0	0
m2103-c-2800	0	0	0	359.5	324	359.5	35.5	35.5	0.87	0	40	0	0	0
m2103-c-2850	0	0	0	318.5	284	318.5	34.5	34.5	0.83	0	26	0	0	0
m2103-c-2900	0	0	0	280	246.5	280	33.5	33.5	0.78	0	45	0	0	0
m2103-c-2950	0	0	0	243.5	212	243.5	31.5	31.5	0.73	0	46	0	0	0
m2103-c-3000	0	0	0	210	180.5	210	29.5	29.5	0.68	0	60	0	0	0
m2103-c-3050	168	168	168	168	152	179.5	16	27.5	0.62	5	30	0	0.84	0
m2103-c-3100	0	0	0	152	126.5	152	25.5	25.5	0.56	0	70	0	0	0
m2103-c-3150	118.5	118.5	118.5	118.5	104.5	127.5	14	23	0.51	5	154	0	0.59	0
m2103-c-3200	0	0	0	106	85	106	21	21	0.45	0	5	0	0	0
m2103-c-3250	0	0	0	87	68.5	87	18.5	18.5	0.39	0	15	0	0	0
m2103-c-3300	0	0	0	70.5	54.5	70.5	16	16	0.34	0	10	0	0	0
m2103-c-3350	0	0	0	57	43	57	14	14	0.29	0	30	0	0	0
m2103-c-3400	47	47	47	47	33.5	45.5	13.5	12	0.24	5	5	5	0.24	0
m2103-c-3450	41.5	41.5	41.5	41.5	26	36	15.5	10	0.2	5	5	5	0.21	0
m2103-c-3500	36.5	36.5	36.5	36.5	20	28	16.5	8	0.17	5	5	5	0.18	0
m2103-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	324	0	0	0
m2103-p-2450	0	0	0	1	1	1	0	0	-0.01	0	195	0	0	0
m2103-p-2500	0	0	0	1.5	1.5	1.5	0	0	-0.01	0	115	0	0	0
m2103-p-2550	0	0	0	3	3	3	0	0	-0.02	0	70	0	0	0
m2103-p-2600	0	0	0	4.5	5	4.5	-0.5	-0.5	-0.03	0	65	0	0	0
m2103-p-2650	0	0	0	7	8	7	-1	-1	-0.05	0	75	0	0	0
m2103-p-2700	0	0	0	11	12.5	11	-1.5	-1.5	-0.07	0	70	0	0	0
m2103-p-2750	0	0	0	16	18.5	16	-2.5	-2.5	-0.1	0	85	0	0	0
m2103-p-2800	0	0	0	23	26	23	-3	-3	-0.13	0	95	0	0	0
m2103-p-2850	0	0	0	31.5	36	31.5	-4.5	-4.5	-0.17	0	55	0	0	0
m2103-p-2900	0	0	0	43	48.5	43	-5.5	-5.5	-0.21	0	65	0	0	0
m2103-p-2950	0	0	0	56.5	64	56.5	-7.5	-7.5	-0.26	0	50	0	0	0
m2103-p-3000	0	0	0	73	82	73	-9	-9	-0.32	0	55	0	0	0
m2103-p-3050	0	0	0	92	103.5	92	-11.5	-11.5	-0.37	0	15	0	0	0
m2103-p-3100	0	0	0	114	128	114	-14	-14	-0.43	0	15	0	0	0
m2103-p-3150	0	0	0	139.5	155.5	139.5	-16	-16	-0.49	0	20	0	0	0
m2103-p-3200	0	0	0	167.5	186	167.5	-18.5	-18.5	-0.55	0	10	0	0	0
m2103-p-3250	0	0	0	198.5	219	198.5	-20.5	-20.5	-0.61	0	0	0	0	0
m2103-p-3300	0	0	0	232	255	232	-23	-23	-0.66	0	0	0	0	0
m2103-p-3350	0	0	0	268	293.5	268	-25.5	-25.5	-0.71	0	0	0	0	0
m2103-p-3400	0	0	0	306.5	333.5	306.5	-27	-27	-0.76	0	0	0	0	0
m2103-p-3450	0	0	0	347	376	347	-29	-29	-0.8	0	0	0	0	0
m2103-p-3500	0	0	0	389	419.5	389	-30.5	-30.5	-0.83	0	0	0	0	0
m2105-c-2350	709	714	709	714	643	692	71	49	1	30	122	-20	21.34	0
m2105-c-2400	0	0	0	642	593.5	642	48.5	48.5	1	0	82	0	0	0
m2105-c-2450	0	0	0	593	545	593	48	48	0.98	0	127	0	0	0
m2105-c-2500	554.5	565	554.5	565	497.5	545	67.5	47.5	0.96	25	274	20	13.98	0
m2105-c-2550	0	0	0	497.5	450.5	497.5	47	47	0.95	0	265	0	0	0
m2105-c-2600	458	469.5	458	469.5	405.5	451.5	64	46	0.93	11	623	-10	5.05	0
m2105-c-2650	372	425	371.5	425	362.5	407	62.5	44.5	0.9	236	1,229	206	89.25	0
m2105-c-2700	326	382.5	320.5	382	321	364	61	43	0.86	396	3,128	8	142.79	2
m2105-c-2750	289.5	343	283	331	282	323	49	41	0.83	330	2,158	3	106.49	0
m2105-c-2800	248.5	300	246.5	295	245	284.5	50	39.5	0.78	1,774	1,520	-422	504.41	0
m2105-c-2850	216.5	265	215	254	211.5	248.5	42.5	37	0.73	5,922	6,264	-419	1,461.96	0
m2105-c-2900	186	231	182	223	180.5	215	42.5	34.5	0.68	3,711	2,752	-345	795.59	0
m2105-c-2950	157.5	200.5	157.5	192	152.5	184.5	39.5	32	0.63	2,894	5,186	-938	521.97	0
m2105-c-3000	138	176.5	136.5	168	128	157	40	29	0.57	6,948	16,700	-3,382	1,141.01	0
m2105-c-3050	122.5	154.5	121	146.5	106	132.5	40.5	26.5	0.51	2,950	5,511	441	422.93	0
m2105-c-3100	103.5	133	103.5	125	87	110.5	38	23.5	0.45	5,306	7,664	2,167	631.16	0
m2105-c-3150	90.5	112.5	88.5	108	70.5	91.5	37.5	21	0.4	963	1,851	237	101.91	0
m2105-c-3200	79	98	74	93	57	75	36	18	0.35	3,181	12,959	404	286.63	0
m2105-c-3250	69.5	84.5	65.5	80.5	45.5	61	35	15.5	0.3	2,255	7,846	417	176.69	0
m2105-c-3300	59	72.5	56.5	69	35.5	49	33.5	13.5	0.25	1,665	2,927	89	111.33	0
m2105-c-3350	54.5	64	54.5	62	28	39	34	11	0.21	343	306	306	20.98	0
m2105-c-3400	45	55	44.5	52.5	21.5	31	31	9.5	0.18	2,408	1,457	1,457	123.37	0
m2105-p-2350	3	3.5	3	3	1.5	1	1.5	-0.5	-0.01	87	1,481	-14	0.26	0
m2105-p-2400	3.5	3.5	3	3	2.5	1.5	0.5	-1	-0.01	92	392	32	0.31	0
m2105-p-2450	4.5	5	4	4	4	3	0	-1	-0.02	35	629	0	0.16	0
m2105-p-2500	6	6.5	5	5	6.5	5	-1.5	-1.5	-0.04	152	919	113	0.82	0
m2105-p-2550	8.5	8.5	6	6	10	7.5	-4	-2.5	-0.05	70	1,460	-30	0.47	0
m2105-p-2600	11.5	12	9	9	14.5	11.5	-5.5	-3	-0.07	24	3,576	0	0.28	0
m2105-p-2650	13.5	16	8.5	9	21	17	-12	-4	-0.1	1,646	24,967	-100	17.27	0
m2105-p-2700	20	22	12.5	14	29.5	24	-15.5	-5.5	-0.13	7,203	32,974	-1,444	106.55	0
m2105-p-2750	31	32.5	19	20	40	33	-20	-7	-0.17	1,424	2,250	-308	36.06	0
m2105-p-2800	42.5	46	27	29	53.5	44	-24.5	-9.5	-0.21	2,988	3,538	-691	102.37	0
m2105-p-2850	58.5	61.5	39	41	69.5	57.5	-28.5	-12	-0.26	1,607	3,180	-258	75.48	0
m2105-p-2900	80.5	81.5	54	56	88	74	-32	-14	-0.31	2,047	2,579	-222	130.14	0
m2105-p-2950	100	105.5	73.5	76	110	93	-34	-17	-0.37	1,184	3,714	17	100.89	0
m2105-p-3000	127.5	136	96.5	99.5	135	115.5	-35.5	-19.5	-0.43	1,924	2,929	701	209.7	0
m2105-p-3050	165	165	122.5	128	162.5	140.5	-34.5	-22	-0.48	1,368	1,105	657	176.53	0
m2105-p-3100	198	198	153	155	193.5	168	-38.5	-25.5	-0.54	822	725	213	138.28	0
m2105-p-3150	230	233	183	184.5	227	199	-42.5	-28	-0.6	738	789	225	152.93	0
m2105-p-3200	267	270.5	218.5	224.5	262.5	232	-38	-30.5	-0.65	327	271	-150	75.47	0
m2105-p-3250	307.5	309	256	257	301	267.5	-44	-33.5	-0.7	578	472	169	156.55	0
m2105-p-3300	0	0	0	305.5	341	305.5	-35.5	-35.5	-0.74	0	65	0	0	0
m2105-p-3350	0	0	0	345.5	383	345.5	-37.5	-37.5	-0.78	0	0	0	0	0
m2105-p-3400	389.5	392	382.5	383.5	426.5	387	-43	-39.5	-0.82	17	17	17	6.55	0
m2107-c-2400	0	0	0	601.5	555.5	601.5	46	46	0.99	0	5	0	0	0
m2107-c-2450	0	0	0	553.5	509	553.5	44.5	44.5	0.97	0	5	0	0	0
m2107-c-2500	0	0	0	506	463.5	506	42.5	42.5	0.95	0	5	0	0	0
m2107-c-2550	0	0	0	460	419.5	460	40.5	40.5	0.93	0	15	0	0	0
m2107-c-2600	0	0	0	415	377	415	38	38	0.9	0	5	0	0	0
m2107-c-2650	0	0	0	372	337	372	35	35	0.87	0	5	0	0	0
m2107-c-2700	0	0	0	331	299	331	32	32	0.83	0	5	0	0	0
m2107-c-2750	0	0	0	292.5	263	292.5	29.5	29.5	0.79	0	15	0	0	0
m2107-c-2800	0	0	0	256	230	256	26	26	0.74	0	7	0	0	0
m2107-c-2850	0	0	0	222.5	199.5	222.5	23	23	0.69	0	10	0	0	0
m2107-c-2900	0	0	0	191.5	172	191.5	19.5	19.5	0.63	0	10	0	0	0
m2107-c-2950	0	0	0	163.5	147	163.5	16.5	16.5	0.58	0	11	0	0	0
m2107-c-3000	0	0	0	138.5	124.5	138.5	14	14	0.52	0	12	0	0	0
m2107-c-3050	0	0	0	116	104.5	116	11.5	11.5	0.46	0	20	0	0	0
m2107-c-3100	97.5	97.5	97.5	97.5	87.5	96.5	10	9	0.41	5	45	5	0.49	0
m2107-c-3150	86.5	86.5	86.5	86.5	72.5	79.5	14	7	0.36	5	10	5	0.43	0
m2107-c-3200	0	0	0	65	59.5	65	5.5	5.5	0.31	0	15	0	0	0
m2107-c-3250	0	0	0	52.5	48.5	52.5	4	4	0.26	0	5	0	0	0
m2107-c-3300	0	0	0	42	39.5	42	2.5	2.5	0.22	0	10	0	0	0
m2107-c-3350	0	0	0	33.5	31.5	33.5	2	2	0.19	0	0	0	0	0
m2107-p-2400	0	0	0	3	6.5	3	-3.5	-3.5	-0.02	0	30	0	0	0
m2107-p-2450	0	0	0	5	10	5	-5	-5	-0.03	0	35	0	0	0
m2107-p-2500	0	0	0	7.5	14	7.5	-6.5	-6.5	-0.05	0	25	0	0	0
m2107-p-2550	0	0	0	11.5	20	11.5	-8.5	-8.5	-0.07	0	28	0	0	0
m2107-p-2600	0	0	0	16.5	27.5	16.5	-11	-11	-0.1	0	40	0	0	0
m2107-p-2650	29	29	21	21	37	23.5	-16	-13.5	-0.13	10	25	0	0.25	0
m2107-p-2700	30	30	30	30	48.5	32.5	-18.5	-16	-0.17	5	10	5	0.15	0
m2107-p-2750	0	0	0	43	62.5	43	-19.5	-19.5	-0.21	0	21	0	0	0
m2107-p-2800	54.5	54.5	54.5	54.5	79	56.5	-24.5	-22.5	-0.25	5	10	5	0.27	0
m2107-p-2850	71.5	71.5	71	71	98.5	72.5	-27.5	-26	-0.31	15	15	5	1.07	0
m2107-p-2900	0	0	0	91.5	120	91.5	-28.5	-28.5	-0.36	0	10	0	0	0
m2107-p-2950	0	0	0	113	145	113	-32	-32	-0.42	0	0	0	0	0
m2107-p-3000	0	0	0	137.5	172	137.5	-34.5	-34.5	-0.47	0	0	0	0	0
m2107-p-3050	0	0	0	164.5	202	164.5	-37.5	-37.5	-0.53	0	0	0	0	0
m2107-p-3100	0	0	0	195	234.5	195	-39.5	-39.5	-0.58	0	0	0	0	0
m2107-p-3150	0	0	0	227.5	269	227.5	-41.5	-41.5	-0.64	0	0	0	0	0
m2107-p-3200	0	0	0	262.5	305.5	262.5	-43	-43	-0.69	0	0	0	0	0
m2107-p-3250	0	0	0	300	344.5	300	-44.5	-44.5	-0.73	0	0	0	0	0
m2107-p-3300	0	0	0	339	385	339	-46	-46	-0.77	0	0	0	0	0
m2107-p-3350	0	0	0	380	427	380	-47	-47	-0.81	0	0	0	0	0
m2108-c-2450	0	0	0	579	545	579	34	34	0.95	0	0	0	0	0
m2108-c-2500	0	0	0	533.5	499.5	533.5	34	34	0.93	0	0	0	0	0
m2108-c-2550	0	0	0	488.5	455.5	488.5	33	33	0.9	0	0	0	0	0
m2108-c-2600	0	0	0	445.5	413	445.5	32.5	32.5	0.88	0	0	0	0	0
m2108-c-2650	0	0	0	404	372	404	32	32	0.85	0	0	0	0	0
m2108-c-2700	0	0	0	364.5	333.5	364.5	31	31	0.81	0	0	0	0	0
m2108-c-2750	0	0	0	327	297	327	30	30	0.77	0	0	0	0	0
m2108-c-2800	0	0	0	292	263	292	29	29	0.73	0	5	0	0	0
m2108-c-2850	0	0	0	259	231.5	259	27.5	27.5	0.69	0	15	0	0	0
m2108-c-2900	0	0	0	228.5	202	228.5	26.5	26.5	0.64	0	5	0	0	0
m2108-c-2950	0	0	0	200	175.5	200	24.5	24.5	0.59	0	30	0	0	0
m2108-c-3000	0	0	0	174.5	151.5	174.5	23	23	0.54	0	30	0	0	0
m2108-c-3050	0	0	0	151	129.5	151	21.5	21.5	0.5	0	25	0	0	0
m2108-c-3100	0	0	0	130	110.5	130	19.5	19.5	0.45	0	30	0	0	0
m2108-c-3150	106	106	106	106	93.5	111	12.5	17.5	0.4	5	40	0	0.53	0
m2108-c-3200	93.5	93.5	93.5	93.5	78.5	94.5	15	16	0.36	5	59	-5	0.47	0
m2108-c-3250	83	83	83	83	65.5	80	17.5	14.5	0.32	5	54	0	0.42	0
m2108-c-3300	0	0	0	67.5	54.5	67.5	13	13	0.28	0	17	0	0	0
m2108-c-3350	66.5	80	66.5	80	45	56.5	35	11.5	0.25	20	10	10	1.47	0
m2108-p-2450	8	8	8	8	10.5	9.5	-2.5	-1	-0.05	5	25	5	0.04	0
m2108-p-2500	10.5	10.5	10.5	10.5	15	14	-4.5	-1	-0.07	5	20	0	0.05	0
m2108-p-2550	14.5	14.5	14.5	14.5	20.5	19	-6	-1.5	-0.09	5	20	-5	0.07	0
m2108-p-2600	20	20	20	20	28	26	-8	-2	-0.12	5	10	0	0.1	0
m2108-p-2650	28.5	28.5	28.5	28.5	37	34	-8.5	-3	-0.15	5	35	5	0.14	0
m2108-p-2700	38.5	38.5	38.5	38.5	48	44.5	-9.5	-3.5	-0.18	5	10	5	0.19	0
m2108-p-2750	50.5	50.5	50.5	50.5	61	56.5	-10.5	-4.5	-0.22	10	5	0	0.51	0
m2108-p-2800	0	0	0	70.5	76.5	70.5	-6	-6	-0.26	0	10	0	0	0
m2108-p-2850	0	0	0	87.5	94.5	87.5	-7	-7	-0.31	0	25	0	0	0
m2108-p-2900	0	0	0	106.5	115	106.5	-8.5	-8.5	-0.35	0	20	0	0	0
m2108-p-2950	0	0	0	127.5	138	127.5	-10.5	-10.5	-0.4	0	0	0	0	0
m2108-p-3000	0	0	0	151.5	163.5	151.5	-12	-12	-0.45	0	0	0	0	0
m2108-p-3050	0	0	0	178	191	178	-13	-13	-0.49	0	0	0	0	0
m2108-p-3100	0	0	0	206.5	221.5	206.5	-15	-15	-0.54	0	0	0	0	0
m2108-p-3150	0	0	0	237	254	237	-17	-17	-0.59	0	0	0	0	0
m2108-p-3200	0	0	0	270	289	270	-19	-19	-0.63	0	0	0	0	0
m2108-p-3250	0	0	0	305	325.5	305	-20.5	-20.5	-0.67	0	0	0	0	0
m2108-p-3300	0	0	0	342	364	342	-22	-22	-0.71	0	0	0	0	0
m2108-p-3350	0	0	0	380.5	404	380.5	-23.5	-23.5	-0.75	0	0	0	0	0
m2109-c-2500	0	0	0	524	500.5	524	23.5	23.5	0.93	0	0	0	0	0
m2109-c-2550	0	0	0	479.5	457	479.5	22.5	22.5	0.9	0	0	0	0	0
m2109-c-2600	0	0	0	436	415.5	436	20.5	20.5	0.88	0	0	0	0	0
m2109-c-2650	0	0	0	394.5	375	394.5	19.5	19.5	0.85	0	0	0	0	0
m2109-c-2700	0	0	0	355	337	355	18	18	0.81	0	0	0	0	0
m2109-c-2750	280	320	280	320	301.5	317.5	18.5	16	0.77	16	667	-3	4.87	3
m2109-c-2800	0	0	0	282	267.5	282	14.5	14.5	0.73	0	21	0	0	0
m2109-c-2850	0	0	0	249	236.5	249	12.5	12.5	0.68	0	5	0	0	0
m2109-c-2900	0	0	0	218.5	207.5	218.5	11	11	0.63	0	20	0	0	0
m2109-c-2950	174	174	174	174	181	191	-7	10	0.59	5	10	0	0.87	0
m2109-c-3000	0	0	0	165.5	157	165.5	8.5	8.5	0.54	0	16	0	0	0
m2109-c-3050	0	0	0	142.5	135.5	142.5	7	7	0.49	0	5	0	0	0
m2109-c-3100	0	0	0	122	116.5	122	5.5	5.5	0.44	0	25	0	0	0
m2109-c-3150	107	107	107	107	99	103.5	8	4.5	0.39	5	21	0	0.54	0
m2109-c-3200	94	94	94	94	84	87.5	10	3.5	0.35	5	11	-5	0.47	0
m2109-c-3250	85.5	85.5	85.5	85.5	71	73.5	14.5	2.5	0.31	5	35	-5	0.43	0
m2109-c-3300	80	90	76	84	59.5	61.5	24.5	2	0.27	16	88	4	1.31	0
m2109-c-3350	69	81	50.5	81	49.5	51	31.5	1.5	0.23	76	61	61	5.65	0
m2109-p-2500	8	8	8	8	17.5	13	-9.5	-4.5	-0.07	5	5	5	0.04	0
m2109-p-2550	15.5	15.5	15.5	15.5	23.5	18	-8	-5.5	-0.09	5	40	0	0.08	0
m2109-p-2600	21	21.5	21	21.5	31.5	24.5	-10	-7	-0.12	10	20	-10	0.21	0
m2109-p-2650	29.5	29.5	20	20	41	32.5	-21	-8.5	-0.15	15	10	5	0.37	0
m2109-p-2700	33	33	30	30.5	52.5	42.5	-22	-10	-0.18	25	46	20	0.78	0
m2109-p-2750	49	49	37	37	66.5	55	-29.5	-11.5	-0.22	35	96	0	1.54	0
m2109-p-2800	58	58	58	58	82.5	69	-24.5	-13.5	-0.26	10	3,173	0	0.58	0
m2109-p-2850	65.5	65.5	65	65	100.5	85.5	-35.5	-15	-0.31	6	30	0	0.39	0
m2109-p-2900	60	84	60	84	121.5	105	-37.5	-16.5	-0.36	5	32	5	0.38	0
m2109-p-2950	0	0	0	126.5	144.5	126.5	-18	-18	-0.4	0	5	0	0	0
m2109-p-3000	0	0	0	150.5	170	150.5	-19.5	-19.5	-0.45	0	5	0	0	0
m2109-p-3050	0	0	0	177	198	177	-21	-21	-0.5	0	0	0	0	0
m2109-p-3100	0	0	0	206	228	206	-22	-22	-0.55	0	0	0	0	0
m2109-p-3150	0	0	0	237.5	260.5	237.5	-23	-23	-0.6	0	0	0	0	0
m2109-p-3200	0	0	0	271	295	271	-24	-24	-0.64	0	0	0	0	0
m2109-p-3250	0	0	0	306.5	331.5	306.5	-25	-25	-0.69	0	0	0	0	0
m2109-p-3300	335	369	327.5	327.5	369.5	344	-42	-25.5	-0.72	73	68	63	24.8	0
m2109-p-3350	388	388	375	375	409.5	383	-34.5	-26.5	-0.76	36	36	36	13.73	0
										269,359	509,826	12,544	24,329.85	8
										269,359	509,826	12,544	24,329.85	8
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	38.32
c2101	18.76
c2103	16.95
c2105	16.22
c2107	14.62
c2109	13.84
i2011	72.29
i2012	43
i2101	44.3
i2102	40.03
i2103	42.93
i2104	42.93
i2105	44.4
i2106	44.4
i2107	32.49
i2108	31.12
i2109	35.13
l2011	30.73
l2012	22.27
l2101	21.01
l2102	20.12
l2103	20.15
l2104	20.15
l2105	18.84
l2106	18.84
l2107	18.41
l2108	18.55
l2109	18.77
m2011	36.36
m2012	29.35
m2101	20.08
m2103	18.98
m2105	16.15
m2107	14.41
m2108	15.98
m2109	14.73
pg2011	57.19
pg2012	34.41
pg2101	26.46
pg2102	34.76
pg2103	34.76
pg2104	28.41
pg2105	28.41
pg2106	28.41
pg2107	26.7
pg2108	26.7
pg2109	26.7
pp2011	40.82
pp2012	25.18
pp2101	22.22
pp2102	20.26
pp2103	20.74
pp2104	20.36
pp2105	20.4
pp2106	19.2
pp2107	18.06
pp2108	17.6
pp2109	18.15
v2011	27.48
v2012	17.41
v2101	18.58
v2102	16.5
v2103	16.5
v2104	18.33
v2105	19.5
v2106	16.72
v2107	15.49
v2108	15.29
v2109	16

关键字：豆粕期权

10月12日大连盘豆粕期权下午收盘行情

相关资讯