10月16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16日大连盘豆粕期权下午收盘行情

2020-10-16 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
m2012-c-2450	0	0	0	808	789	808	19	19	1	0	10	0	0	0
m2012-c-2500	0	0	0	758	739	758	19	19	1	0	5	0	0	0
m2012-c-2550	0	0	0	708	689	708	19	19	1	0	10	0	0	0
m2012-c-2600	0	0	0	658	639	658	19	19	1	0	10	0	0	0
m2012-c-2650	0	0	0	608	589	608	19	19	1	0	10	0	0	0
m2012-c-2700	0	0	0	558	539	558	19	19	1	0	11	0	0	0
m2012-c-2750	0	0	0	508	489.5	508	18.5	18.5	1	0	15	0	0	0
m2012-c-2800	0	0	0	458.5	440.5	458.5	18	18	0.99	0	15	0	0	0
m2012-c-2850	0	0	0	409.5	392	409.5	17.5	17.5	0.98	0	30	0	0	0
m2012-c-2900	0	0	0	361.5	345	361.5	16.5	16.5	0.96	0	78	0	0	0
m2012-c-2950	0	0	0	315	299.5	315	15.5	15.5	0.93	0	85	0	0	0
m2012-c-3000	270	270	270	270	256	270	14	14	0.89	1	110	0	0.27	0
m2012-c-3050	0	0	0	227.5	215.5	227.5	12	12	0.84	0	123	0	0	0
m2012-c-3100	0	0	0	188.5	178	188.5	10.5	10.5	0.77	0	213	0	0	0
m2012-c-3150	0	0	0	152.5	144.5	152.5	8	8	0.7	0	196	0	0	0
m2012-c-3200	66	66	66	66	114.5	121	-48.5	6.5	0.62	1	120	0	0.07	0
m2012-c-3250	50.5	84	50.5	80.5	89.5	94	-9	4.5	0.53	28	179	-18	1.77	0
m2012-c-3300	34	60.5	32	60.5	68	71	-7.5	3	0.44	33	171	-15	1.5	0
m2012-c-3350	27.5	42.5	24.5	40	50.5	52.5	-10.5	2	0.36	58	97	-10	1.91	0
m2012-c-3400	20	26	20	26	37	38	-11	1	0.28	4	164	1	0.09	0
m2012-c-3450	21	25	21	25	26.5	26.5	-1.5	0	0.21	28	332	-3	0.68	0
m2012-c-3500	0	0	0	18	18	18	0	0	0.16	0	216	0	0	0
m2012-c-3550	10	10.5	10	10.5	12.5	12	-2	-0.5	0.11	15	69	15	0.15	0
m2012-c-3600	7.5	9.5	6	9	8	8	1	0	0.08	40	408	29	0.33	0
m2012-c-3650	6	7.5	3.5	7.5	5	5	2.5	0	0.05	121	688	99	0.77	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	255	0	0	0
m2012-p-2500	1	1	1	1	0.5	0.5	0.5	0	0	20	190	0	0.02	0
m2012-p-2550	1	1	1	1	0.5	0.5	0.5	0	0	40	171	0	0.04	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	40	115	10	0.02	0
m2012-p-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	100	0	0	0
m2012-p-2800	0	0	0	1	1.5	1	-0.5	-0.5	-0.01	0	172	0	0	0
m2012-p-2850	2	2	1.5	1.5	3.5	2	-2	-1.5	-0.02	3	80	0	0.01	0
m2012-p-2900	0	0	0	4	6.5	4	-2.5	-2.5	-0.04	0	61	0	0	0
m2012-p-2950	0	0	0	7	10.5	7	-3.5	-3.5	-0.07	0	85	0	0	0
m2012-p-3000	0	0	0	12.5	17.5	12.5	-5	-5	-0.11	0	60	0	0	0
m2012-p-3050	0	0	0	20	26.5	20	-6.5	-6.5	-0.16	0	30	0	0	0
m2012-p-3100	0	0	0	30.5	39	30.5	-8.5	-8.5	-0.23	0	20	0	0	0
m2012-p-3150	41.5	41.5	37	37	55.5	45	-18.5	-10.5	-0.3	10	40	10	0.39	0
m2012-p-3200	52.5	52.5	37	37	76	63	-39	-13	-0.38	15	62	10	0.63	0
m2012-p-3250	80	80	79.5	79.5	100.5	86	-21	-14.5	-0.47	11	27	6	0.88	0
m2012-p-3300	0	0	0	113	129	113	-16	-16	-0.56	0	0	0	0	0
m2012-p-3350	0	0	0	144.5	161.5	144.5	-17	-17	-0.64	0	0	0	0	0
m2012-p-3400	0	0	0	180	198	180	-18	-18	-0.72	0	0	0	0	0
m2012-p-3450	0	0	0	218.5	237	218.5	-18.5	-18.5	-0.79	0	0	0	0	0
m2012-p-3500	0	0	0	260	279	260	-19	-19	-0.84	0	0	0	0	0
m2012-p-3550	0	0	0	304	323.5	304	-19.5	-19.5	-0.89	0	0	0	0	0
m2012-p-3600	0	0	0	350	369	350	-19	-19	-0.92	0	0	0	0	0
m2012-p-3650	0	0	0	397	416	397	-19	-19	-0.95	0	0	0	0	0
m2101-c-2450	0	0	0	793	784	793	9	9	1	0	141	0	0	0
m2101-c-2500	733.5	733.5	733.5	733.5	734	743	-0.5	9	1	11	89	0	8.07	0
m2101-c-2550	0	0	0	693	684	693	9	9	1	0	304	0	0	0
m2101-c-2600	0	0	0	643	634	643	9	9	1	0	164	0	0	0
m2101-c-2650	0	0	0	593	584	593	9	9	1	1	248	-1	0.59	0
m2101-c-2700	497	569.5	497	569.5	534	543	35.5	9	1	97	1,044	-13	52.3	0
m2101-c-2750	458	499	455	498.5	484.5	493.5	14	9	0.99	17	722	2	8.01	0
m2101-c-2800	422.5	468.5	398	468.5	436	444.5	32.5	8.5	0.98	606	3,782	-35	248.45	0
m2101-c-2850	354	420	354	420	388.5	396.5	31.5	8	0.96	65	5,161	0	26.32	0
m2101-c-2900	327.5	378.5	297.5	374.5	342	350	32.5	8	0.93	1,031	10,942	-11	354.49	0
m2101-c-2950	276.5	331	261.5	329	297	305	32	8	0.9	133	6,686	8	40.67	0
m2101-c-3000	217	286	212.5	284.5	255	262	29.5	7	0.85	468	13,213	-13	120.08	0
m2101-c-3050	178.5	240.5	174	238.5	215	222	23.5	7	0.8	1,059	10,599	-71	242.32	0
m2101-c-3100	144	203	136.5	200	179	184.5	21	5.5	0.73	883	9,922	-326	160.59	0
m2101-c-3150	115	166	112.5	166	146	151.5	20	5.5	0.66	817	9,711	-63	114.95	0
m2101-c-3200	95	135	88.5	134	117	121.5	17	4.5	0.58	8,498	19,742	-1,057	936.76	0
m2101-c-3250	73.5	109.5	71	108.5	92.5	96	16	3.5	0.5	8,087	20,052	-730	759.84	0
m2101-c-3300	61	88.5	56	88.5	71.5	74.5	17	3	0.42	24,030	24,619	-242	1,716.75	1
m2101-c-3350	47	71.5	45	68.5	54	56.5	14.5	2.5	0.35	7,220	17,658	-792	430.86	0
m2101-c-3400	29	57	29	56.5	40	42	16.5	2	0.28	7,184	8,942	-424	334.89	0
m2101-c-3450	28.5	45	27.5	45	29	30.5	16	1.5	0.22	5,006	5,184	693	192.69	0
m2101-c-3500	21	36.5	20.5	36.5	21	22	15.5	1	0.17	10,517	13,806	804	335.47	0
m2101-c-3550	17.5	29	17.5	28.5	14.5	15.5	14	1	0.13	5,412	4,637	1,251	116.49	0
m2101-c-3600	13.5	23	13.5	23	10	10.5	13	0.5	0.09	2,703	8,225	67	54.05	0
m2101-c-3650	14	19.5	11	19.5	6.5	7	13	0.5	0.07	5,289	7,737	1,624	86.06	0
m2101-p-2450	1	1.5	0.5	1	0.5	0.5	0.5	0	0	70	3,666	4	0.05	0
m2101-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	1,214	0	0	0
m2101-p-2550	1	1.5	1	1.5	0.5	0.5	1	0	0	310	1,870	60	0.32	0
m2101-p-2600	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	124	3,874	40	0.19	0
m2101-p-2650	1.5	2	1.5	2	0.5	0.5	1.5	0	-0.01	96	3,236	-39	0.14	0
m2101-p-2700	2.5	2.5	2	2.5	0.5	0.5	2	0	-0.01	166	5,424	-90	0.37	0
m2101-p-2750	3	3.5	2.5	3.5	1.5	1	2	-0.5	-0.01	886	7,700	-573	2.91	0
m2101-p-2800	4.5	4.5	3.5	4	2.5	2.5	1.5	0	-0.03	4,428	27,466	-2,782	17.77	0
m2101-p-2850	5.5	6	4.5	4.5	5	4.5	-0.5	-0.5	-0.04	806	8,947	-160	4.18	0
m2101-p-2900	8.5	9	5.5	6	8.5	7.5	-2.5	-1	-0.07	1,774	11,692	-761	11.95	0
m2101-p-2950	11.5	13	7.5	8	13.5	12.5	-5.5	-1	-0.1	714	5,958	-13	6.88	0
m2101-p-3000	18.5	21.5	11.5	12.5	21	19.5	-8.5	-1.5	-0.15	4,846	13,335	1,580	76.56	0
m2101-p-3050	28.5	33.5	17	18	31.5	29	-13.5	-2.5	-0.2	4,783	4,049	-508	102.85	0
m2101-p-3100	43.5	50	26	27.5	45	42	-17.5	-3	-0.27	7,459	8,940	1,621	255.9	0
m2101-p-3150	63.5	72	39	41.5	62	58.5	-20.5	-3.5	-0.34	5,162	5,983	7	267.18	0
m2101-p-3200	82	98.5	57.5	59	83.5	79	-24.5	-4.5	-0.42	7,664	10,995	-55	561.6	0
m2101-p-3250	124.5	131	80.5	83	108.5	103	-25.5	-5.5	-0.5	4,830	6,984	807	451.89	0
m2101-p-3300	159.5	167	109.5	112.5	137	131.5	-24.5	-5.5	-0.57	687	3,016	-110	87.24	0
m2101-p-3350	192	202.5	144	145.5	170	163.5	-24.5	-6.5	-0.65	391	825	40	64.62	0
m2101-p-3400	241.5	241.5	178	182	206	199	-24	-7	-0.72	372	971	103	74.41	0
m2101-p-3450	285	285	217.5	223	245	237.5	-22	-7.5	-0.78	434	479	136	102.09	0
m2101-p-3500	326.5	326.5	259.5	260.5	286.5	278.5	-26	-8	-0.83	298	435	57	82.5	0
m2101-p-3550	373	373	329.5	329.5	330	322	-0.5	-8	-0.87	22	75	-8	7.69	0
m2101-p-3600	0	0	0	367	375.5	367	-8.5	-8.5	-0.91	0	18	0	0	0
m2101-p-3650	0	0	0	413.5	422	413.5	-8.5	-8.5	-0.94	0	26	0	0	0
m2103-c-2400	0	0	0	760	736	760	24	24	1	0	35	0	0	0
m2103-c-2450	0	0	0	710	686	710	24	24	1	0	23	0	0	0
m2103-c-2500	0	0	0	660	636.5	660	23.5	23.5	1	0	17	0	0	0
m2103-c-2550	0	0	0	610.5	587.5	610.5	23	23	0.99	0	52	0	0	0
m2103-c-2600	0	0	0	561.5	539	561.5	22.5	22.5	0.98	0	25	0	0	0
m2103-c-2650	0	0	0	513.5	492	513.5	21.5	21.5	0.96	0	25	0	0	0
m2103-c-2700	0	0	0	466.5	446	466.5	20.5	20.5	0.94	0	40	0	0	0
m2103-c-2750	0	0	0	421	401	421	20	20	0.92	0	30	0	0	0
m2103-c-2800	0	0	0	376.5	358	376.5	18.5	18.5	0.89	0	40	0	0	0
m2103-c-2850	0	0	0	334	317	334	17	17	0.85	0	26	0	0	0
m2103-c-2900	0	0	0	294	278.5	294	15.5	15.5	0.81	0	45	0	0	0
m2103-c-2950	0	0	0	256	242.5	256	13.5	13.5	0.76	0	46	0	0	0
m2103-c-3000	0	0	0	221	209	221	12	12	0.71	0	60	0	0	0
m2103-c-3050	0	0	0	189	178.5	189	10.5	10.5	0.65	0	30	0	0	0
m2103-c-3100	0	0	0	160	151	160	9	9	0.59	0	70	0	0	0
m2103-c-3150	137.5	137.5	137.5	137.5	126.5	134	11	7.5	0.53	5	159	5	0.69	0
m2103-c-3200	115	115	115	115	105	111	10	6	0.47	5	10	5	0.58	0
m2103-c-3250	99	102	99	102	86.5	91	15.5	4.5	0.41	45	45	30	4.53	0
m2103-c-3300	84	89	84	89	70	73.5	19	3.5	0.35	30	35	20	2.56	0
m2103-c-3350	69.5	75.5	69.5	75.5	56.5	59	19	2.5	0.3	15	35	10	1.08	0
m2103-c-3400	0	0	0	47	45	47	2	2	0.25	0	5	0	0	0
m2103-c-3450	0	0	0	37	35.5	37	1.5	1.5	0.21	0	10	0	0	0
m2103-c-3500	37	37	37	37	28	28.5	9	0.5	0.17	5	20	5	0.19	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	0.5	1	0.5	-0.5	-0.5	0	0	195	0	0	0
m2103-p-2500	0	0	0	1	1.5	1	-0.5	-0.5	-0.01	0	115	0	0	0
m2103-p-2550	0	0	0	1.5	3	1.5	-1.5	-1.5	-0.01	0	70	0	0	0
m2103-p-2600	3	3	3	3	4.5	3	-1.5	-1.5	-0.02	5	65	0	0.02	0
m2103-p-2650	4.5	4.5	4	4	7.5	5	-3.5	-2.5	-0.04	20	75	0	0.09	0
m2103-p-2700	6.5	6.5	5.5	6	11	8	-5	-3	-0.06	20	50	-15	0.12	0
m2103-p-2750	10	10	7.5	7.5	16.5	12	-9	-4.5	-0.08	15	75	-5	0.14	0
m2103-p-2800	0	0	0	18	23.5	18	-5.5	-5.5	-0.11	0	95	0	0	0
m2103-p-2850	0	0	0	25.5	32	25.5	-6.5	-6.5	-0.15	0	55	0	0	0
m2103-p-2900	0	0	0	35	43.5	35	-8.5	-8.5	-0.19	0	65	0	0	0
m2103-p-2950	32	32.5	32	32.5	57	47	-24.5	-10	-0.23	10	60	10	0.32	0
m2103-p-3000	0	0	0	62	73.5	62	-11.5	-11.5	-0.29	0	55	0	0	0
m2103-p-3050	61.5	61.5	61	61.5	93	79.5	-31.5	-13.5	-0.34	15	15	0	0.92	0
m2103-p-3100	81	81	81	81	115.5	100	-34.5	-15.5	-0.4	5	15	0	0.41	0
m2103-p-3150	0	0	0	124	140.5	124	-16.5	-16.5	-0.47	0	20	0	0	0
m2103-p-3200	135	135	135	135	169	151	-34	-18	-0.53	5	15	5	0.68	0
m2103-p-3250	0	0	0	180.5	200	180.5	-19.5	-19.5	-0.59	0	0	0	0	0
m2103-p-3300	0	0	0	213	233.5	213	-20.5	-20.5	-0.64	0	0	0	0	0
m2103-p-3350	0	0	0	248.5	270	248.5	-21.5	-21.5	-0.7	0	0	0	0	0
m2103-p-3400	0	0	0	286	308	286	-22	-22	-0.74	0	0	0	0	0
m2103-p-3450	0	0	0	326	348.5	326	-22.5	-22.5	-0.79	0	0	0	0	0
m2103-p-3500	0	0	0	367.5	390.5	367.5	-23	-23	-0.83	0	0	0	0	0
m2105-c-2350	731	731	731	731	694	703	37	9	1	10	112	0	7.31	0
m2105-c-2400	678	678	678	678	645	653.5	33	8.5	0.99	10	80	0	6.78	0
m2105-c-2450	612.5	629	612	629	596.5	605	32.5	8.5	0.97	22	119	-8	13.8	0
m2105-c-2500	0	0	0	557.5	549	557.5	8.5	8.5	0.96	0	274	0	0	0
m2105-c-2550	0	0	0	510.5	502.5	510.5	8	8	0.94	0	265	0	0	0
m2105-c-2600	455.5	490.5	455.5	489.5	457.5	465	32	7.5	0.92	51	602	-10	24.4	0
m2105-c-2650	408	439	408	439	414	421	25	7	0.89	15	1,198	0	6.28	0
m2105-c-2700	329	399.5	329	398.5	372	379	26.5	7	0.86	135	3,128	0	51.03	0
m2105-c-2750	297	354	297	350	332	338.5	18	6.5	0.82	111	2,153	0	37.68	0
m2105-c-2800	251	315	251	315	294.5	300.5	20.5	6	0.78	226	1,442	-16	67.9	0
m2105-c-2850	226.5	277	226.5	277	259	264.5	18	5.5	0.73	228	6,829	-37	59.99	0
m2105-c-2900	196.5	244.5	195	244.5	226.5	231.5	18	5	0.68	747	2,919	220	172.39	0
m2105-c-2950	163.5	213.5	163.5	209.5	196.5	201	13	4.5	0.63	350	4,530	-63	65.13	0
m2105-c-3000	143.5	190	143.5	185	169	173	16	4	0.58	1,975	15,550	-1,040	342.7	0
m2105-c-3050	126.5	166	126.5	166	144.5	148	21.5	3.5	0.52	11,711	10,299	-1,844	1,785.80	0
m2105-c-3100	111.5	145	106	145	122.5	125.5	22.5	3	0.47	7,836	10,716	3,995	1,090.56	0
m2105-c-3150	94.5	124	94.5	124	103	105.5	21	2.5	0.42	1,370	2,639	-139	155.71	0
m2105-c-3200	82	108.5	81	108.5	86	88	22.5	2	0.37	9,378	16,851	3,296	851.87	0
m2105-c-3250	72	93.5	71.5	93.5	71	73	22.5	2	0.32	2,157	6,867	-471	184.19	0
m2105-c-3300	64.5	81.5	63	81.5	58.5	60	23	1.5	0.28	2,038	3,539	82	150.23	0
m2105-c-3350	57	68.5	56	68.5	47.5	49	21	1.5	0.24	338	483	-58	21.88	0
m2105-c-3400	49.5	63	47.5	63	38.5	39.5	24.5	1	0.2	2,091	3,786	515	118.14	0
m2105-p-2350	2.5	2.5	2.5	2.5	1.5	1.5	1	0	-0.01	2	1,487	2	0.01	0
m2105-p-2400	3	3	3	3	3	2.5	0	-0.5	-0.02	10	434	0	0.03	0
m2105-p-2450	3.5	4	3	4	5	4.5	-1	-0.5	-0.03	47	640	-11	0.18	0
m2105-p-2500	4.5	4.5	4.5	4.5	7.5	6.5	-3	-1	-0.04	20	936	20	0.09	0
m2105-p-2550	0	0	0	10	11	10	-1	-1	-0.06	0	1,459	0	0	0
m2105-p-2600	8	9	7.5	7.5	15.5	14.5	-8	-1	-0.08	115	3,559	-5	0.92	0
m2105-p-2650	10.5	10.5	8	8	22	20.5	-14	-1.5	-0.11	1,235	24,659	0	10.77	0
m2105-p-2700	18	18	12.5	15	29.5	28	-14.5	-1.5	-0.14	2,361	32,999	0	32.61	0
m2105-p-2750	25.5	26.5	19.5	20.5	39.5	37.5	-19	-2	-0.18	382	2,191	-84	8.43	0
m2105-p-2800	37	41	28	28	51.5	49	-23.5	-2.5	-0.22	1,245	3,508	-42	40.73	0
m2105-p-2850	56	56	38.5	40.5	66	63	-25.5	-3	-0.26	823	4,116	72	36.3	0
m2105-p-2900	71	75	54	55.5	83	79.5	-27.5	-3.5	-0.31	1,954	3,164	7	117.47	0
m2105-p-2950	91	98	72	75	103	98.5	-28	-4.5	-0.36	1,132	3,761	38	92.67	0
m2105-p-3000	125.5	126	94	96.5	125	120.5	-28.5	-4.5	-0.42	2,444	6,259	830	252.63	0
m2105-p-3050	150	154.5	118.5	125.5	150.5	145	-25	-5.5	-0.47	557	2,164	-30	69.86	0
m2105-p-3100	184	186	146	151.5	178	172	-26.5	-6	-0.52	492	2,758	80	76.69	0
m2105-p-3150	228	228	179.5	185	208	202	-23	-6	-0.58	81	850	-6	16.87	0
m2105-p-3200	264.5	264.5	212	218	241	234.5	-23	-6.5	-0.63	779	292	50	173.47	0
m2105-p-3250	255.5	265	248.5	254	276	269	-22	-7	-0.67	204	572	26	52.01	0
m2105-p-3300	333.5	337	286	291	313	305.5	-22	-7.5	-0.72	198	244	111	59.23	0
m2105-p-3350	340	340	331	333	352	344.5	-19	-7.5	-0.76	23	25	21	7.64	0
m2105-p-3400	383.5	383.5	361	362.5	392.5	385	-30	-7.5	-0.79	5	38	5	1.83	0
m2107-c-2400	0	0	0	585.5	570	585.5	15.5	15.5	0.98	0	5	0	0	0
m2107-c-2450	0	0	0	537.5	523	537.5	14.5	14.5	0.96	0	5	0	0	0
m2107-c-2500	0	0	0	490.5	477.5	490.5	13	13	0.94	0	5	0	0	0
m2107-c-2550	0	0	0	445	433	445	12	12	0.92	0	15	0	0	0
m2107-c-2600	0	0	0	401	390.5	401	10.5	10.5	0.89	0	5	0	0	0
m2107-c-2650	0	0	0	359	349.5	359	9.5	9.5	0.85	0	5	0	0	0
m2107-c-2700	0	0	0	319	311	319	8	8	0.81	0	5	0	0	0
m2107-c-2750	0	0	0	281.5	275	281.5	6.5	6.5	0.77	0	15	0	0	0
m2107-c-2800	0	0	0	246	241	246	5	5	0.72	0	7	0	0	0
m2107-c-2850	0	0	0	213.5	209.5	213.5	4	4	0.67	0	10	0	0	0
m2107-c-2900	0	0	0	183.5	181	183.5	2.5	2.5	0.61	0	10	0	0	0
m2107-c-2950	0	0	0	156.5	155.5	156.5	1	1	0.56	0	6	0	0	0
m2107-c-3000	0	0	0	132.5	132.5	132.5	0	0	0.5	0	12	0	0	0
m2107-c-3050	0	0	0	111	111.5	111	-0.5	-0.5	0.45	0	30	0	0	0
m2107-c-3100	0	0	0	92.5	93.5	92.5	-1	-1	0.39	0	55	0	0	0
m2107-c-3150	0	0	0	76	78	76	-2	-2	0.34	0	20	0	0	0
m2107-c-3200	0	0	0	62.5	64.5	62.5	-2	-2	0.3	0	15	0	0	0
m2107-c-3250	0	0	0	50.5	52.5	50.5	-2	-2	0.25	0	5	0	0	0
m2107-c-3300	0	0	0	40.5	43	40.5	-2.5	-2.5	0.21	0	10	0	0	0
m2107-c-3350	0	0	0	32.5	34.5	32.5	-2	-2	0.18	0	0	0	0	0
m2107-p-2400	0	0	0	4	6	4	-2	-2	-0.03	0	30	0	0	0
m2107-p-2450	0	0	0	6	9	6	-3	-3	-0.04	0	35	0	0	0
m2107-p-2500	0	0	0	9.5	13.5	9.5	-4	-4	-0.06	0	25	0	0	0
m2107-p-2550	0	0	0	14	19	14	-5	-5	-0.08	0	28	0	0	0
m2107-p-2600	0	0	0	19.5	26	19.5	-6.5	-6.5	-0.11	0	40	0	0	0
m2107-p-2650	27	27	27	27	35	27.5	-8	-7.5	-0.14	5	30	0	0.14	0
m2107-p-2700	38	38	38	38	46	37	-8	-9	-0.18	5	20	5	0.19	0
m2107-p-2750	0	0	0	49	59.5	49	-10.5	-10.5	-0.23	0	26	0	0	0
m2107-p-2800	0	0	0	63.5	75	63.5	-11.5	-11.5	-0.27	0	10	0	0	0
m2107-p-2850	0	0	0	80.5	93.5	80.5	-13	-13	-0.32	0	15	0	0	0
m2107-p-2900	0	0	0	100.5	114.5	100.5	-14	-14	-0.38	0	15	0	0	0
m2107-p-2950	0	0	0	123	138.5	123	-15.5	-15.5	-0.43	0	0	0	0	0
m2107-p-3000	0	0	0	148.5	165	148.5	-16.5	-16.5	-0.49	0	5	0	0	0
m2107-p-3050	0	0	0	176.5	194	176.5	-17.5	-17.5	-0.55	0	5	0	0	0
m2107-p-3100	0	0	0	207.5	225.5	207.5	-18	-18	-0.6	0	0	0	0	0
m2107-p-3150	0	0	0	241	259.5	241	-18.5	-18.5	-0.65	0	0	0	0	0
m2107-p-3200	0	0	0	276.5	295.5	276.5	-19	-19	-0.7	0	0	0	0	0
m2107-p-3250	0	0	0	314.5	333.5	314.5	-19	-19	-0.74	0	0	0	0	0
m2107-p-3300	0	0	0	354.5	373.5	354.5	-19	-19	-0.78	0	0	0	0	0
m2107-p-3350	0	0	0	396	415	396	-19	-19	-0.82	0	0	0	0	0
m2108-c-2450	0	0	0	574	568	574	6	6	0.96	0	0	0	0	0
m2108-c-2500	0	0	0	527	524	527	3	3	0.94	0	0	0	0	0
m2108-c-2550	0	0	0	481	481.5	481	-0.5	-0.5	0.92	0	0	0	0	0
m2108-c-2600	0	0	0	437	440.5	437	-3.5	-3.5	0.89	0	0	0	0	0
m2108-c-2650	0	0	0	394	401	394	-7	-7	0.86	0	0	0	0	0
m2108-c-2700	0	0	0	353.5	364	353.5	-10.5	-10.5	0.83	0	0	0	0	0
m2108-c-2750	0	0	0	314.5	328.5	314.5	-14	-14	0.79	0	0	0	0	0
m2108-c-2800	0	0	0	278	295.5	278	-17.5	-17.5	0.75	0	5	0	0	0
m2108-c-2850	0	0	0	244	264.5	244	-20.5	-20.5	0.7	0	15	0	0	0
m2108-c-2900	0	0	0	213	235.5	213	-22.5	-22.5	0.65	0	5	0	0	0
m2108-c-2950	0	0	0	184	208.5	184	-24.5	-24.5	0.6	0	35	0	0	0
m2108-c-3000	0	0	0	158	184	158	-26	-26	0.54	0	30	0	0	0
m2108-c-3050	0	0	0	135	162	135	-27	-27	0.49	0	30	0	0	0
m2108-c-3100	0	0	0	114	141.5	114	-27.5	-27.5	0.44	0	35	0	0	0
m2108-c-3150	0	0	0	96	123	96	-27	-27	0.39	0	50	0	0	0
m2108-c-3200	0	0	0	80	107	80	-27	-27	0.34	0	54	0	0	0
m2108-c-3250	0	0	0	66	92	66	-26	-26	0.3	0	59	0	0	0
m2108-c-3300	0	0	0	54	79	54	-25	-25	0.25	0	22	0	0	0
m2108-c-3350	0	0	0	44	67.5	44	-23.5	-23.5	0.22	0	30	0	0	0
m2108-p-2450	0	0	0	6	17.5	6	-11.5	-11.5	-0.04	0	25	0	0	0
m2108-p-2500	0	0	0	9	23.5	9	-14.5	-14.5	-0.05	0	20	0	0	0
m2108-p-2550	0	0	0	13.5	30.5	13.5	-17	-17	-0.08	0	25	0	0	0
m2108-p-2600	0	0	0	19	39.5	19	-20.5	-20.5	-0.1	0	10	0	0	0
m2108-p-2650	0	0	0	26	50	26	-24	-24	-0.13	0	35	0	0	0
m2108-p-2700	35	35	35	35	62.5	35	-27.5	-27.5	-0.17	5	10	-5	0.18	0
m2108-p-2750	0	0	0	45.5	76.5	45.5	-31	-31	-0.2	0	5	0	0	0
m2108-p-2800	0	0	0	59	93	59	-34	-34	-0.25	0	15	0	0	0
m2108-p-2850	0	0	0	74.5	111.5	74.5	-37	-37	-0.29	0	25	0	0	0
m2108-p-2900	0	0	0	93	132.5	93	-39.5	-39.5	-0.34	0	20	0	0	0
m2108-p-2950	0	0	0	114	155	114	-41	-41	-0.4	0	5	0	0	0
m2108-p-3000	0	0	0	137.5	180	137.5	-42.5	-42.5	-0.45	0	0	0	0	0
m2108-p-3050	0	0	0	163.5	207.5	163.5	-44	-44	-0.5	0	0	0	0	0
m2108-p-3100	0	0	0	192.5	236.5	192.5	-44	-44	-0.55	0	0	0	0	0
m2108-p-3150	0	0	0	223.5	268	223.5	-44.5	-44.5	-0.6	0	0	0	0	0
m2108-p-3200	0	0	0	257.5	301	257.5	-43.5	-43.5	-0.65	0	0	0	0	0
m2108-p-3250	0	0	0	293	336	293	-43	-43	-0.7	0	0	0	0	0
m2108-p-3300	0	0	0	331	373	331	-42	-42	-0.74	0	0	0	0	0
m2108-p-3350	0	0	0	370.5	411	370.5	-40.5	-40.5	-0.78	0	0	0	0	0
m2109-c-2500	0	0	0	542.5	524.5	542.5	18	18	0.91	0	0	0	0	0
m2109-c-2550	0	0	0	499.5	478.5	499.5	21	21	0.88	0	0	0	0	0
m2109-c-2600	0	0	0	457.5	434.5	457.5	23	23	0.85	0	0	0	0	0
m2109-c-2650	0	0	0	417.5	392	417.5	25.5	25.5	0.82	0	0	0	0	0
m2109-c-2700	0	0	0	379.5	351.5	379.5	28	28	0.79	0	0	0	0	0
m2109-c-2750	0	0	0	343	313	343	30	30	0.75	0	667	0	0	0
m2109-c-2800	300	300	300	300	277	309	23	32	0.72	11	10	-11	3.3	0
m2109-c-2850	0	0	0	277	243.5	277	33.5	33.5	0.68	0	5	0	0	0
m2109-c-2900	0	0	0	247	212.5	247	34.5	34.5	0.63	0	20	0	0	0
m2109-c-2950	0	0	0	219.5	184	219.5	35.5	35.5	0.59	0	10	0	0	0
m2109-c-3000	10.5	321	10.5	180	158	194	22	36	0.55	8	22	6	1.41	0
m2109-c-3050	0	0	0	170.5	135	170.5	35.5	35.5	0.5	0	5	0	0	0
m2109-c-3100	0	0	0	149.5	114.5	149.5	35	35	0.46	0	25	0	0	0
m2109-c-3150	211.5	211.5	135	135	96.5	130	38.5	33.5	0.42	53	75	49	7.31	0
m2109-c-3200	0	0	0	113	80.5	113	32.5	32.5	0.38	0	11	0	0	0
m2109-c-3250	0	0	0	97.5	66.5	97.5	31	31	0.34	0	30	0	0	0
m2109-c-3300	100	104.5	100	104.5	55	84	49.5	29	0.31	54	155	54	5.4	0
m2109-c-3350	79.5	83	79.5	82	45	72	37	27	0.27	55	111	50	4.48	0
m2109-p-2500	0	0	0	20.5	10	20.5	10.5	10.5	-0.09	0	5	0	0	0
m2109-p-2550	0	0	0	27	14	27	13	13	-0.11	0	40	0	0	0
m2109-p-2600	0	0	0	35	20	35	15	15	-0.14	0	15	0	0	0
m2109-p-2650	0	0	0	45	27	45	18	18	-0.17	0	10	0	0	0
m2109-p-2700	27.5	37.5	25	27.5	36.5	56.5	-9	20	-0.2	16	71	0	0.44	0
m2109-p-2750	37	37	37	37	47.5	69.5	-10.5	22	-0.24	5	106	-5	0.19	0
m2109-p-2800	0	0	0	85	61	85	24	24	-0.28	0	3,244	0	0	0
m2109-p-2850	0	0	0	102.5	77	102.5	25.5	25.5	-0.32	0	35	0	0	0
m2109-p-2900	0	0	0	122	95.5	122	26.5	26.5	-0.36	0	31	0	0	0
m2109-p-2950	0	0	0	144	116.5	144	27.5	27.5	-0.4	0	5	0	0	0
m2109-p-3000	0	0	0	168	140.5	168	27.5	27.5	-0.44	0	5	0	0	0
m2109-p-3050	0	0	0	194.5	167	194.5	27.5	27.5	-0.49	0	0	0	0	0
m2109-p-3100	0	0	0	222.5	195.5	222.5	27	27	-0.53	0	0	0	0	0
m2109-p-3150	0	0	0	253	227	253	26	26	-0.57	0	0	0	0	0
m2109-p-3200	0	0	0	285.5	260.5	285.5	25	25	-0.61	0	0	0	0	0
m2109-p-3250	0	0	0	319.5	296.5	319.5	23	23	-0.65	0	0	0	0	0
m2109-p-3300	0	0	0	355.5	334.5	355.5	21	21	-0.68	0	89	0	0	0
m2109-p-3350	360	370	360	360	374	393	-14	19	-0.72	18	56	18	6.5	0
										191,267	544,356	5,898	14,835.50	1
										191,267	544,356	5,898	14,835.50	1
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	18.19
c2103	16.45
c2105	15.48
c2107	13.97
c2109	13.69
i2012	36.76
i2101	38.25
i2102	37.91
i2103	30.79
i2104	32.05
i2105	36.41
i2106	33.28
i2107	33.09
i2108	33.09
i2109	31.81
l2012	21.83
l2101	20.47
l2102	20.38
l2103	20.38
l2104	20.42
l2105	19.72
l2106	19.72
l2107	21.31
l2108	20.4
l2109	19.26
m2012	28.99
m2101	20.45
m2103	18.59
m2105	17.51
m2107	14.83
m2108	14.6
m2109	16.96
pg2012	31.65
pg2101	28.78
pg2102	42.17
pg2103	35.01
pg2104	29.2
pg2105	29.2
pg2106	28.46
pg2107	27.03
pg2108	27.03
pg2109	27.03
pp2012	22.65
pp2101	22.65
pp2102	19.72
pp2103	23.5
pp2104	20.79
pp2105	21.74
pp2106	19.79
pp2107	19.18
pp2108	19.13
pp2109	19.12
v2012	21.27
v2101	18.74
v2102	17.72
v2103	17.81
v2104	17.11
v2105	17.11
v2106	16.37
v2107	19.51
v2108	17.02
v2109	17.02

（来源：大连商品交易所）

关键字：豆粕期权

10月16日大连盘豆粕期权下午收盘行情

相关资讯