10月19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19日大连盘豆粕期权下午收盘行情

2020-10-19 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	825	808	825	17	17	1	0	10	0	0	0
m2012-c-2500	0	0	0	775	758	775	17	17	1	0	5	0	0	0
m2012-c-2550	0	0	0	725	708	725	17	17	1	0	10	0	0	0
m2012-c-2600	0	0	0	675	658	675	17	17	1	0	10	0	0	0
m2012-c-2650	0	0	0	625	608	625	17	17	1	0	10	0	0	0
m2012-c-2700	0	0	0	575	558	575	17	17	1	0	11	0	0	0
m2012-c-2750	0	0	0	526	508	526	18	18	0.99	0	15	0	0	0
m2012-c-2800	0	0	0	477	458.5	477	18.5	18.5	0.98	0	15	0	0	0
m2012-c-2850	0	0	0	429	409.5	429	19.5	19.5	0.96	0	30	0	0	0
m2012-c-2900	0	0	0	381.5	361.5	381.5	20	20	0.94	0	78	0	0	0
m2012-c-2950	0	0	0	336	315	336	21	21	0.91	0	85	0	0	0
m2012-c-3000	0	0	0	292.5	270	292.5	22.5	22.5	0.87	0	110	0	0	0
m2012-c-3050	0	0	0	251	227.5	251	23.5	23.5	0.82	0	123	0	0	0
m2012-c-3100	0	0	0	212.5	188.5	212.5	24	24	0.76	0	213	0	0	0
m2012-c-3150	0	0	0	177.5	152.5	177.5	25	25	0.7	0	196	0	0	0
m2012-c-3200	0	0	0	145.5	121	145.5	24.5	24.5	0.63	0	120	0	0	0
m2012-c-3250	72	75.5	72	75.5	94	117.5	-18.5	23.5	0.55	15	179	0	1.11	0
m2012-c-3300	49	49	49	49	71	93.5	-22	22.5	0.48	10	171	0	0.49	0
m2012-c-3350	48	49.5	30	30	52.5	73	-22.5	20.5	0.4	21	102	5	0.82	0
m2012-c-3400	28.5	28.5	28.5	28.5	38	56	-9.5	18	0.34	1	165	1	0.03	0
m2012-c-3450	0	0	0	42	26.5	42	15.5	15.5	0.27	0	332	0	0	0
m2012-c-3500	19	19	18	18	18	31.5	0	13.5	0.22	101	312	96	1.82	0
m2012-c-3550	14.5	15	9.5	15	12	22.5	3	10.5	0.17	30	99	30	0.37	0
m2012-c-3600	10	11	8.5	11	8	16	3	8	0.13	73	470	62	0.74	0
m2012-c-3650	8	9	5	6	5	11.5	1	6.5	0.1	80	721	33	0.55	0
m2012-p-2450	0.5	1	0.5	0.5	0.5	0.5	0	0	0	102	255	0	0.05	0
m2012-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	60	190	0	0.03	0
m2012-p-2550	1	1	1	1	0.5	0.5	0.5	0	0	30	171	0	0.03	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	10	170	-10	0.01	0
m2012-p-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	115	0	0	0
m2012-p-2750	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	100	0	0	0
m2012-p-2800	0	0	0	2	1	2	1	1	-0.02	0	172	0	0	0
m2012-p-2850	0	0	0	4	2	4	2	2	-0.04	0	80	0	0	0
m2012-p-2900	0	0	0	7	4	7	3	3	-0.06	0	61	0	0	0
m2012-p-2950	0	0	0	11.5	7	11.5	4.5	4.5	-0.09	0	85	0	0	0
m2012-p-3000	2	2	2	2	12.5	17.5	-10.5	5	-0.13	2	60	0	0	0
m2012-p-3050	0	0	0	26	20	26	6	6	-0.18	0	30	0	0	0
m2012-p-3100	0	0	0	37.5	30.5	37.5	7	7	-0.23	0	20	0	0	0
m2012-p-3150	20.5	20.5	9	20	45	52.5	-25	7.5	-0.3	8	47	7	0.15	0
m2012-p-3200	36	39	36	36	63	70.5	-27	7.5	-0.37	11	72	10	0.4	0
m2012-p-3250	0	0	0	92.5	86	92.5	6.5	6.5	-0.45	0	27	0	0	0
m2012-p-3300	0	0	0	118.5	113	118.5	5.5	5.5	-0.52	0	0	0	0	0
m2012-p-3350	0	0	0	148	144.5	148	3.5	3.5	-0.6	0	0	0	0	0
m2012-p-3400	0	0	0	181	180	181	1	1	-0.66	0	0	0	0	0
m2012-p-3450	138	272.5	138	272.5	218.5	217	54	-1.5	-0.73	2	1	1	0.41	0
m2012-p-3500	0	0	0	256	260	256	-4	-4	-0.78	0	0	0	0	0
m2012-p-3550	0	0	0	297.5	304	297.5	-6.5	-6.5	-0.83	0	0	0	0	0
m2012-p-3600	0	0	0	341	350	341	-9	-9	-0.87	0	0	0	0	0
m2012-p-3650	0	0	0	386.5	397	386.5	-10.5	-10.5	-0.9	0	0	0	0	0
m2101-c-2450	0	0	0	813	793	813	20	20	1	0	141	0	0	0
m2101-c-2500	0	0	0	763	743	763	20	20	1	0	89	0	0	0
m2101-c-2550	680.5	680.5	680.5	680.5	693	713	-12.5	20	1	1	304	0	0.68	0
m2101-c-2600	0	0	0	663	643	663	20	20	1	0	164	0	0	0
m2101-c-2650	0	0	0	613	593	613	20	20	1	0	248	0	0	0
m2101-c-2700	569.5	569.5	543	543	543	563	0	20	1	28	1,056	12	15.27	0
m2101-c-2750	0	0	0	513.5	493.5	513.5	20	20	0.99	0	722	0	0	0
m2101-c-2800	468.5	498.5	436	457.5	444.5	464.5	13	20	0.98	121	3,782	0	55.38	0
m2101-c-2850	420	460	383.5	398	396.5	416.5	1.5	20	0.96	119	5,160	-1	50.13	0
m2101-c-2900	350	410.5	333	359	350	369	9	19	0.94	3,435	8,936	-2,006	1,225.94	0
m2101-c-2950	329	364.5	291.5	308	305	323.5	3	18.5	0.91	252	6,673	-13	82.08	0
m2101-c-3000	262	317	243	261.5	262	280	-0.5	18	0.87	1,153	12,967	-246	326.82	0
m2101-c-3050	250.5	271.5	202	221	222	239	-1	17	0.82	896	10,534	-65	222.71	0
m2101-c-3100	208	232	165.5	186.5	184.5	201	2	16.5	0.75	2,225	9,669	-253	431.55	1
m2101-c-3150	170	194.5	134.5	149	151.5	166	-2.5	14.5	0.69	1,097	9,619	-92	175.84	10
m2101-c-3200	145	160	108	123	121.5	135	1.5	13.5	0.61	6,587	18,521	-1,221	870.46	1
m2101-c-3250	112.5	130.5	87	101.5	96	108	5.5	12	0.53	11,393	20,250	198	1,217.70	0
m2101-c-3300	90.5	107	71	81	74.5	84.5	6.5	10	0.46	17,314	27,257	2,638	1,494.81	0
m2101-c-3350	73.5	87.5	57	65	56.5	65	8.5	8.5	0.38	11,923	18,182	524	818.74	0
m2101-c-3400	59	70.5	46	52	42	49.5	10	7.5	0.31	7,893	9,734	792	442.95	0
m2101-c-3450	46.5	56.5	37	41.5	30.5	36.5	11	6	0.25	5,639	5,401	217	261.94	0
m2101-c-3500	38	45.5	30	33.5	22	26.5	11.5	4.5	0.19	15,625	13,626	-180	557.44	0
m2101-c-3550	30.5	36.5	23.5	27	15.5	19	11.5	3.5	0.15	2,663	4,670	33	74.93	0
m2101-c-3600	24.5	29.5	19.5	21.5	10.5	13	11	2.5	0.11	3,045	8,587	362	70.56	0
m2101-c-3650	20	24.5	16.5	18	7	9	11	2	0.08	4,583	8,253	516	87.42	0
m2101-p-2450	1.5	1.5	0.5	1	0.5	0.5	0.5	0	0	59	3,666	0	0.05	0
m2101-p-2500	1	1	1	1	0.5	0.5	0.5	0	0	15	1,214	0	0.02	0
m2101-p-2550	1	1	1	1	0.5	0.5	0.5	0	0	216	1,921	51	0.22	0
m2101-p-2600	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	269	3,765	-109	0.4	0
m2101-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	1	3,235	-1	0	0
m2101-p-2700	2.5	2.5	2	2	0.5	0.5	1.5	0	-0.01	137	5,406	-18	0.3	0
m2101-p-2750	3	3	2.5	3	1	1	2	0	-0.01	239	7,664	-36	0.71	0
m2101-p-2800	4	4.5	3.5	4	2.5	2	1.5	-0.5	-0.02	2,535	26,297	-1,169	10.14	0
m2101-p-2850	5	5	3.5	4.5	4.5	4	0	-0.5	-0.04	709	9,127	180	3.32	0
m2101-p-2900	6	7	5.5	6	7.5	6.5	-1.5	-1	-0.06	777	11,727	35	4.8	0
m2101-p-2950	8	9.5	7	8	12.5	11	-4.5	-1.5	-0.09	976	6,161	203	8.14	0
m2101-p-3000	11	15	10.5	12.5	19.5	17.5	-7	-2	-0.13	4,129	13,824	489	53.65	0
m2101-p-3050	16.5	23.5	15	19	29	26.5	-10	-2.5	-0.18	4,240	4,090	41	81.96	0
m2101-p-3100	26	36	23	29.5	42	38	-12.5	-4	-0.24	8,227	10,770	1,830	244.12	0
m2101-p-3150	39.5	54.5	33.5	44.5	58.5	53.5	-14	-5	-0.31	8,110	5,382	-601	345.99	0
m2101-p-3200	57	78	49	65.5	79	72	-13.5	-7	-0.39	8,317	11,775	780	524.72	0
m2101-p-3250	81.5	107.5	69	91	103	95	-12	-8	-0.46	6,657	7,105	121	585.19	0
m2101-p-3300	104.5	141	94.5	125.5	131.5	121.5	-6	-10	-0.54	2,584	3,899	883	301.96	0
m2101-p-3350	138.5	176.5	126	157.5	163.5	152	-6	-11.5	-0.62	591	787	-38	92.22	0
m2101-p-3400	173	211.5	157	196.5	199	186	-2.5	-13	-0.69	341	1,033	62	64.48	0
m2101-p-3450	209.5	253.5	197	242	237.5	223.5	4.5	-14	-0.75	389	447	-32	87.92	0
m2101-p-3500	254	299.5	236.5	286.5	278.5	263	8	-15.5	-0.81	274	525	90	74.09	0
m2101-p-3550	335.5	335.5	331	331	322	305.5	9	-16.5	-0.85	16	91	16	5.3	0
m2101-p-3600	0	0	0	350	367	350	-17	-17	-0.89	0	18	0	0	0
m2101-p-3650	420	420	420	420	413.5	395.5	6.5	-18	-0.92	1	27	1	0.42	0
m2103-c-2400	0	0	0	786	760	786	26	26	1	0	35	0	0	0
m2103-c-2450	0	0	0	736	710	736	26	26	1	0	23	0	0	0
m2103-c-2500	0	0	0	686	660	686	26	26	1	0	17	0	0	0
m2103-c-2550	0	0	0	636.5	610.5	636.5	26	26	0.99	0	52	0	0	0
m2103-c-2600	0	0	0	587.5	561.5	587.5	26	26	0.98	0	25	0	0	0
m2103-c-2650	0	0	0	539	513.5	539	25.5	25.5	0.97	0	25	0	0	0
m2103-c-2700	0	0	0	491.5	466.5	491.5	25	25	0.95	0	40	0	0	0
m2103-c-2750	0	0	0	445.5	421	445.5	24.5	24.5	0.93	0	30	0	0	0
m2103-c-2800	0	0	0	400.5	376.5	400.5	24	24	0.9	0	40	0	0	0
m2103-c-2850	0	0	0	357.5	334	357.5	23.5	23.5	0.87	0	26	0	0	0
m2103-c-2900	0	0	0	316	294	316	22	22	0.83	0	45	0	0	0
m2103-c-2950	0	0	0	277.5	256	277.5	21.5	21.5	0.78	0	46	0	0	0
m2103-c-3000	0	0	0	241	221	241	20	20	0.73	0	60	0	0	0
m2103-c-3050	0	0	0	207.5	189	207.5	18.5	18.5	0.68	0	30	0	0	0
m2103-c-3100	0	0	0	177	160	177	17	17	0.62	0	70	0	0	0
m2103-c-3150	137	137	137	137	134	149.5	3	15.5	0.56	10	169	10	1.37	0
m2103-c-3200	0	0	0	125	111	125	14	14	0.5	0	10	0	0	0
m2103-c-3250	0	0	0	103.5	91	103.5	12.5	12.5	0.44	0	45	0	0	0
m2103-c-3300	86.5	86.5	86.5	86.5	73.5	84.5	13	11	0.39	5	40	5	0.43	0
m2103-c-3350	72	73.5	72	73.5	59	68.5	14.5	9.5	0.33	10	30	-5	0.73	0
m2103-c-3400	63	63	63	63	47	55	16	8	0.28	5	10	5	0.32	0
m2103-c-3450	52.5	54	52.5	54	37	44	17	7	0.24	10	20	10	0.53	0
m2103-c-3500	52	52	48	48	28.5	34.5	19.5	6	0.2	10	30	10	0.5	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	0.5	0.5	0	0	0	0	195	0	0	0
m2103-p-2500	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	115	0	0	0
m2103-p-2550	3	3	3	3	1.5	1.5	1.5	0	-0.01	5	75	5	0.02	0
m2103-p-2600	3.5	3.5	2.5	2.5	3	2.5	-0.5	-0.5	-0.02	10	70	5	0.03	0
m2103-p-2650	3.5	3.5	3.5	3.5	5	4.5	-1.5	-0.5	-0.03	10	75	0	0.04	0
m2103-p-2700	5	5	5	5	8	7	-3	-1	-0.05	5	45	-5	0.03	0
m2103-p-2750	7.5	7.5	7.5	7.5	12	10.5	-4.5	-1.5	-0.07	5	70	-5	0.04	0
m2103-p-2800	11	11	11	11	18	16	-7	-2	-0.1	10	85	-10	0.11	0
m2103-p-2850	0	0	0	22.5	25.5	22.5	-3	-3	-0.13	0	55	0	0	0
m2103-p-2900	0	0	0	31	35	31	-4	-4	-0.17	0	65	0	0	0
m2103-p-2950	0	0	0	42.5	47	42.5	-4.5	-4.5	-0.21	0	60	0	0	0
m2103-p-3000	0	0	0	56	62	56	-6	-6	-0.26	0	55	0	0	0
m2103-p-3050	64.5	64.5	64.5	64.5	79.5	72	-15	-7.5	-0.32	5	15	0	0.32	0
m2103-p-3100	85	85	85	85	100	91.5	-15	-8.5	-0.37	5	15	0	0.43	0
m2103-p-3150	0	0	0	113.5	124	113.5	-10.5	-10.5	-0.43	0	20	0	0	0
m2103-p-3200	143	143	143	143	151	139	-8	-12	-0.49	5	20	5	0.72	0
m2103-p-3250	0	0	0	167.5	180.5	167.5	-13	-13	-0.55	0	0	0	0	0
m2103-p-3300	0	0	0	198.5	213	198.5	-14.5	-14.5	-0.61	0	0	0	0	0
m2103-p-3350	0	0	0	232	248.5	232	-16.5	-16.5	-0.66	0	0	0	0	0
m2103-p-3400	0	0	0	268.5	286	268.5	-17.5	-17.5	-0.71	0	0	0	0	0
m2103-p-3450	0	0	0	307	326	307	-19	-19	-0.76	0	0	0	0	0
m2103-p-3500	0	0	0	347.5	367.5	347.5	-20	-20	-0.8	0	0	0	0	0
m2105-c-2350	0	0	0	725	703	725	22	22	1	0	112	0	0	0
m2105-c-2400	0	0	0	676	653.5	676	22.5	22.5	0.98	0	80	0	0	0
m2105-c-2450	0	0	0	628	605	628	23	23	0.97	0	119	0	0	0
m2105-c-2500	580	596	580	596	557.5	580.5	38.5	23	0.95	8	270	-4	4.69	0
m2105-c-2550	0	0	0	534	510.5	534	23.5	23.5	0.94	0	265	0	0	0
m2105-c-2600	514.5	514.5	473	473	465	489	8	24	0.91	50	602	0	24.58	0
m2105-c-2650	464	464	412.5	412.5	421	445	-8.5	24	0.89	30	1,198	0	13	0
m2105-c-2700	420	425	389	403.5	379	403	24.5	24	0.86	20	3,134	6	7.91	0
m2105-c-2750	372.5	382	325.5	359	338.5	363	20.5	24.5	0.82	196	2,153	0	68.12	0
m2105-c-2800	337.5	341.5	279	311.5	300.5	324.5	11	24	0.78	176	1,454	12	55.31	0
m2105-c-2850	291	313.5	246.5	285	264.5	288.5	20.5	24	0.74	1,119	6,378	-451	306.53	0
m2105-c-2900	265	277	215	246.5	231.5	255	15	23.5	0.69	581	2,790	-129	143.23	2
m2105-c-2950	201	240.5	190	220.5	201	224	19.5	23	0.65	1,771	3,172	-1,358	364.17	0
m2105-c-3000	198	215.5	164.5	200	173	195	27	22	0.6	2,976	14,638	-912	566.56	0
m2105-c-3050	171	189.5	145	177.5	148	169	29.5	21	0.55	9,035	11,700	1,401	1,607.30	0
m2105-c-3100	151.5	166	127.5	155	125.5	145.5	29.5	20	0.5	10,261	9,720	-996	1,549.15	0
m2105-c-3150	125	147	111.5	134.5	105.5	124.5	29	19	0.45	1,145	2,548	-91	149.65	0
m2105-c-3200	113	128	96.5	120.5	88	105.5	32.5	17.5	0.4	5,147	17,505	654	581.2	0
m2105-c-3250	95	112.5	84.5	103.5	73	89	30.5	16	0.36	4,460	7,595	728	449.57	0
m2105-c-3300	84	100	74.5	92.5	60	74.5	32.5	14.5	0.31	6,530	6,233	2,694	599.13	0
m2105-c-3350	71.5	88	66	81	49	62	32	13	0.27	1,992	1,232	749	162.85	0
m2105-c-3400	64.5	76.5	57.5	70	39.5	51.5	30.5	12	0.24	5,644	5,873	2,087	392.4	0
m2105-p-2350	2.5	3	2.5	3	1.5	2	1.5	0.5	-0.01	39	1,473	-14	0.12	0
m2105-p-2400	3.5	3.5	3	3	2.5	3.5	0.5	1	-0.02	50	424	-10	0.17	0
m2105-p-2450	3.5	4	3.5	4	4.5	5.5	-0.5	1	-0.03	151	590	-50	0.58	0
m2105-p-2500	5.5	5.5	5	5	6.5	8	-1.5	1.5	-0.05	69	942	6	0.36	0
m2105-p-2550	6	7	6	7	10	11.5	-3	1.5	-0.06	45	1,424	-35	0.28	0
m2105-p-2600	7	9	7	9	14.5	16	-5.5	1.5	-0.08	229	3,419	-140	1.82	0
m2105-p-2650	8	10.5	6.5	9	20.5	22.5	-11.5	2	-0.11	1,287	24,718	59	10.97	0
m2105-p-2700	12	17	11	17	28	30	-11	2	-0.14	2,184	32,983	-16	30.57	0
m2105-p-2750	17.5	25	17.5	22	37.5	39.5	-15.5	2	-0.17	330	2,148	-43	7.16	0
m2105-p-2800	28	37	26.5	31.5	49	51	-17.5	2	-0.21	2,680	4,443	935	89.86	0
m2105-p-2850	37.5	51	37.5	41.5	63	65	-21.5	2	-0.26	2,494	4,099	-17	112.48	0
m2105-p-2900	52	69	50.5	58.5	79.5	81	-21	1.5	-0.3	2,127	3,739	575	132.94	0
m2105-p-2950	71	90	67	77.5	98.5	99.5	-21	1	-0.35	1,729	4,074	313	138.82	0
m2105-p-3000	92	116.5	86.5	101	120.5	120.5	-19.5	0	-0.4	4,437	7,145	886	474.06	0
m2105-p-3050	114	143	112	136.5	145	144	-8.5	-1	-0.45	888	2,241	77	116.46	0
m2105-p-3100	142	173	137	166	172	170.5	-6	-1.5	-0.5	337	2,735	-23	54.69	0
m2105-p-3150	173	204	168.5	201	202	199	-1	-3	-0.55	197	919	69	37.78	0
m2105-p-3200	205	244	200	221.5	234.5	230	-13	-4.5	-0.59	421	335	43	94.9	0
m2105-p-3250	240	277.5	233.5	257	269	263	-12	-6	-0.64	389	567	-5	99.3	0
m2105-p-3300	275	318.5	272	308	305.5	298.5	2.5	-7	-0.68	393	242	-2	117.02	0
m2105-p-3350	313	361	307	345	344.5	335.5	0.5	-9	-0.72	392	139	114	132.83	0
m2105-p-3400	385.5	385.5	385.5	385.5	385	374.5	0.5	-10.5	-0.76	1	39	1	0.39	0
m2107-c-2400	0	0	0	607	585.5	607	21.5	21.5	0.95	0	5	0	0	0
m2107-c-2450	0	0	0	560	537.5	560	22.5	22.5	0.94	0	5	0	0	0
m2107-c-2500	0	0	0	515	490.5	515	24.5	24.5	0.92	0	5	0	0	0
m2107-c-2550	0	0	0	471	445	471	26	26	0.89	0	15	0	0	0
m2107-c-2600	0	0	0	428.5	401	428.5	27.5	27.5	0.86	0	5	0	0	0
m2107-c-2650	0	0	0	388	359	388	29	29	0.83	0	5	0	0	0
m2107-c-2700	0	0	0	349	319	349	30	30	0.79	0	5	0	0	0
m2107-c-2750	0	0	0	312.5	281.5	312.5	31	31	0.76	0	15	0	0	0
m2107-c-2800	0	0	0	278	246	278	32	32	0.71	0	7	0	0	0
m2107-c-2850	0	0	0	246	213.5	246	32.5	32.5	0.67	0	10	0	0	0
m2107-c-2900	0	0	0	216.5	183.5	216.5	33	33	0.62	0	10	0	0	0
m2107-c-2950	0	0	0	189.5	156.5	189.5	33	33	0.57	0	6	0	0	0
m2107-c-3000	0	0	0	164.5	132.5	164.5	32	32	0.53	0	12	0	0	0
m2107-c-3050	139.5	143	139.5	141.5	111	142	30.5	31	0.48	30	40	10	4.25	0
m2107-c-3100	119	126.5	119	126.5	92.5	122	34	29.5	0.43	15	65	10	1.84	0
m2107-c-3150	108	108	108	108	76	104.5	32	28.5	0.39	5	20	0	0.54	0
m2107-c-3200	96	97	96	97	62.5	88.5	34.5	26	0.34	15	25	10	1.45	0
m2107-c-3250	85	85	85	85	50.5	74.5	34.5	24	0.3	15	15	10	1.28	0
m2107-c-3300	74.5	79.5	74.5	78.5	40.5	62.5	38	22	0.27	15	15	5	1.16	0
m2107-c-3350	73	73	71.5	71.5	32.5	52.5	39	20	0.23	11	6	6	0.8	0
m2107-p-2400	0	0	0	8	4	8	4	4	-0.04	0	30	0	0	0
m2107-p-2450	0	0	0	11.5	6	11.5	5.5	5.5	-0.06	0	35	0	0	0
m2107-p-2500	9.5	9.5	9.5	9.5	9.5	16	0	6.5	-0.08	5	25	0	0.05	0
m2107-p-2550	12.5	14.5	12.5	14.5	14	22	0.5	8	-0.1	10	28	0	0.14	0
m2107-p-2600	19	19	19	19	19.5	29	-0.5	9.5	-0.13	5	40	0	0.1	0
m2107-p-2650	26	26	26	26	27.5	38	-1.5	10.5	-0.16	5	35	5	0.13	0
m2107-p-2700	36	36	35.5	35.5	37	49	-1.5	12	-0.2	10	25	5	0.36	0
m2107-p-2750	48	48	48	48	49	62.5	-1	13.5	-0.24	5	26	0	0.24	0
m2107-p-2800	0	0	0	77.5	63.5	77.5	14	14	-0.28	0	10	0	0	0
m2107-p-2850	0	0	0	95	80.5	95	14.5	14.5	-0.33	0	15	0	0	0
m2107-p-2900	0	0	0	115	100.5	115	14.5	14.5	-0.37	0	15	0	0	0
m2107-p-2950	0	0	0	137.5	123	137.5	14.5	14.5	-0.42	0	0	0	0	0
m2107-p-3000	0	0	0	162.5	148.5	162.5	14	14	-0.47	0	5	0	0	0
m2107-p-3050	0	0	0	190	176.5	190	13.5	13.5	-0.51	0	5	0	0	0
m2107-p-3100	0	0	0	219.5	207.5	219.5	12	12	-0.56	0	0	0	0	0
m2107-p-3150	0	0	0	251	241	251	10	10	-0.61	0	0	0	0	0
m2107-p-3200	0	0	0	285	276.5	285	8.5	8.5	-0.65	0	0	0	0	0
m2107-p-3250	0	0	0	321	314.5	321	6.5	6.5	-0.69	0	0	0	0	0
m2107-p-3300	0	0	0	358.5	354.5	358.5	4	4	-0.73	0	0	0	0	0
m2107-p-3350	0	0	0	398	396	398	2	2	-0.76	0	0	0	0	0
m2108-c-2450	0	0	0	603	574	603	29	29	0.94	0	0	0	0	0
m2108-c-2500	0	0	0	557.5	527	557.5	30.5	30.5	0.92	0	0	0	0	0
m2108-c-2550	0	0	0	513	481	513	32	32	0.9	0	0	0	0	0
m2108-c-2600	0	0	0	470	437	470	33	33	0.87	0	0	0	0	0
m2108-c-2650	0	0	0	429	394	429	35	35	0.84	0	0	0	0	0
m2108-c-2700	0	0	0	389.5	353.5	389.5	36	36	0.81	0	0	0	0	0
m2108-c-2750	0	0	0	352	314.5	352	37.5	37.5	0.78	0	0	0	0	0
m2108-c-2800	0	0	0	316.5	278	316.5	38.5	38.5	0.74	0	5	0	0	0
m2108-c-2850	0	0	0	283	244	283	39	39	0.7	0	15	0	0	0
m2108-c-2900	0	0	0	252	213	252	39	39	0.65	0	5	0	0	0
m2108-c-2950	0	0	0	223.5	184	223.5	39.5	39.5	0.61	0	35	0	0	0
m2108-c-3000	0	0	0	197	158	197	39	39	0.56	0	30	0	0	0
m2108-c-3050	0	0	0	172.5	135	172.5	37.5	37.5	0.52	0	30	0	0	0
m2108-c-3100	0	0	0	150.5	114	150.5	36.5	36.5	0.48	0	35	0	0	0
m2108-c-3150	129.5	129.5	129.5	129.5	96	130.5	33.5	34.5	0.43	5	50	0	0.65	0
m2108-c-3200	114	115.5	114	115	80	113	35	33	0.39	15	59	5	1.72	0
m2108-c-3250	100.5	106	100.5	106	66	97	40	31	0.35	30	69	10	3.12	0
m2108-c-3300	89.5	92.5	89.5	92.5	54	83	38.5	29	0.31	15	27	5	1.37	0
m2108-c-3350	80	84.5	80	84	44	70.5	40	26.5	0.28	15	30	0	1.24	0
m2108-p-2450	7	7	7	7	6	11.5	1	5.5	-0.06	5	30	5	0.04	0
m2108-p-2500	0	0	0	16	9	16	7	7	-0.08	0	20	0	0	0
m2108-p-2550	12.5	13	12.5	13	13.5	21.5	-0.5	8	-0.1	10	25	0	0.13	0
m2108-p-2600	16.5	16.5	16.5	16.5	19	28.5	-2.5	9.5	-0.12	10	15	5	0.17	0
m2108-p-2650	0	0	0	37	26	37	11	11	-0.15	0	35	0	0	0
m2108-p-2700	0	0	0	47	35	47	12	12	-0.18	0	10	0	0	0
m2108-p-2750	0	0	0	59.5	45.5	59.5	14	14	-0.22	0	5	0	0	0
m2108-p-2800	0	0	0	73.5	59	73.5	14.5	14.5	-0.26	0	15	0	0	0
m2108-p-2850	0	0	0	90	74.5	90	15.5	15.5	-0.3	0	25	0	0	0
m2108-p-2900	0	0	0	108.5	93	108.5	15.5	15.5	-0.34	0	20	0	0	0
m2108-p-2950	0	0	0	129	114	129	15	15	-0.38	0	5	0	0	0
m2108-p-3000	0	0	0	152	137.5	152	14.5	14.5	-0.43	0	0	0	0	0
m2108-p-3050	0	0	0	177.5	163.5	177.5	14	14	-0.47	0	0	0	0	0
m2108-p-3100	0	0	0	205	192.5	205	12.5	12.5	-0.52	0	0	0	0	0
m2108-p-3150	0	0	0	235	223.5	235	11.5	11.5	-0.56	0	0	0	0	0
m2108-p-3200	0	0	0	266.5	257.5	266.5	9	9	-0.6	0	0	0	0	0
m2108-p-3250	0	0	0	300.5	293	300.5	7.5	7.5	-0.64	0	0	0	0	0
m2108-p-3300	0	0	0	336	331	336	5	5	-0.68	0	0	0	0	0
m2108-p-3350	0	0	0	373	370.5	373	2.5	2.5	-0.72	0	0	0	0	0
m2109-c-2500	0	0	0	571.5	542.5	571.5	29	29	0.93	0	0	0	0	0
m2109-c-2550	0	0	0	526.5	499.5	526.5	27	27	0.91	0	0	0	0	0
m2109-c-2600	0	0	0	483.5	457.5	483.5	26	26	0.88	0	0	0	0	0
m2109-c-2650	0	0	0	441.5	417.5	441.5	24	24	0.85	0	0	0	0	0
m2109-c-2700	0	0	0	401.5	379.5	401.5	22	22	0.82	0	0	0	0	0
m2109-c-2750	300	348	300	348	343	363.5	5	20.5	0.79	21	667	0	7.23	0
m2109-c-2800	0	0	0	327	309	327	18	18	0.75	0	10	0	0	0
m2109-c-2850	0	0	0	293	277	293	16	16	0.71	0	5	0	0	0
m2109-c-2900	0	0	0	261.5	247	261.5	14.5	14.5	0.67	0	20	0	0	0
m2109-c-2950	0	0	0	232	219.5	232	12.5	12.5	0.62	0	10	0	0	0
m2109-c-3000	0	0	0	204.5	194	204.5	10.5	10.5	0.58	0	22	0	0	0
m2109-c-3050	0	0	0	179.5	170.5	179.5	9	9	0.53	0	5	0	0	0
m2109-c-3100	0	0	0	157	149.5	157	7.5	7.5	0.49	0	25	0	0	0
m2109-c-3150	140	140	130.5	130.5	130	136.5	0.5	6.5	0.45	20	85	10	2.75	0
m2109-c-3200	129.5	129.5	129.5	129.5	113	118	16.5	5	0.4	5	11	0	0.65	0
m2109-c-3250	114	121	105.5	115.5	97.5	101.5	18	4	0.36	25	35	5	2.83	0
m2109-c-3300	104.5	106.5	95	105	84	87	21	3	0.32	96	107	-48	9.75	0
m2109-c-3350	83.5	98.5	83.5	95	72	74	23	2	0.29	76	148	37	6.91	0
m2109-p-2500	10.5	10.5	10.5	10.5	20.5	14.5	-10	-6	-0.07	5	5	0	0.05	0
m2109-p-2550	14	14	13	13	27	19.5	-14	-7.5	-0.09	25	25	-15	0.33	0
m2109-p-2600	18.5	18.5	18.5	18.5	35	26	-16.5	-9	-0.11	5	15	0	0.09	0
m2109-p-2650	25	25	24.5	24.5	45	34	-20.5	-11	-0.14	10	10	0	0.25	0
m2109-p-2700	32	32	32	32	56.5	43.5	-24.5	-13	-0.17	5	66	-5	0.16	0
m2109-p-2750	33.5	42.5	33.5	42.5	69.5	55	-27	-14.5	-0.21	20	106	0	0.72	0
m2109-p-2800	40.5	57	40.5	54.5	85	68.5	-30.5	-16.5	-0.24	45	3,244	0	2.29	0
m2109-p-2850	0	0	0	84	102.5	84	-18.5	-18.5	-0.28	0	35	0	0	0
m2109-p-2900	0	0	0	102	122	102	-20	-20	-0.32	0	31	0	0	0
m2109-p-2950	0	0	0	122	144	122	-22	-22	-0.37	0	5	0	0	0
m2109-p-3000	134	134	134	134	168	144.5	-34	-23.5	-0.41	5	5	0	0.67	0
m2109-p-3050	0	0	0	169	194.5	169	-25.5	-25.5	-0.46	0	0	0	0	0
m2109-p-3100	0	0	0	195.5	222.5	195.5	-27	-27	-0.5	0	0	0	0	0
m2109-p-3150	0	0	0	224.5	253	224.5	-28.5	-28.5	-0.55	0	0	0	0	0
m2109-p-3200	0	0	0	256	285.5	256	-29.5	-29.5	-0.59	0	0	0	0	0
m2109-p-3250	0	0	0	289	319.5	289	-30.5	-30.5	-0.63	0	0	0	0	0
m2109-p-3300	301	304.5	301	304.5	355.5	324	-51	-31.5	-0.67	6	90	1	1.82	0
m2109-p-3350	360	360	345	345	393	360.5	-48	-32.5	-0.7	4	60	4	1.4	0
										219,101	555,807	11,451	19,743.58	14
										219,101	555,807	11,451	19,743.58	14
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	19.95
c2103	16.46
c2105	16.51
c2107	14.46
c2109	14.51
i2012	40.59
i2101	38.17
i2102	36.27
i2103	33.88
i2104	32.86
i2105	32.5
i2106	32.5
i2107	32.37
i2108	32.37
i2109	32.88
l2012	22.9
l2101	20.83
l2102	20.04
l2103	20.04
l2104	20.83
l2105	20.83
l2106	20.83
l2107	18.92
l2108	18.92
l2109	19.12
m2012	36.36
m2101	21.39
m2103	19.06
m2105	18.79
m2107	17.35
m2108	17.21
m2109	16.2
pg2012	34.57
pg2101	30.94
pg2102	35.59
pg2103	35.59
pg2104	26.82
pg2105	31.41
pg2106	28.81
pg2107	27.53
pg2108	26.84
pg2109	27.11
pp2012	21.1
pp2101	23.16
pp2102	20.8
pp2103	20.8
pp2104	19.86
pp2105	19.86
pp2106	20.75
pp2107	19.67
pp2108	20.8
pp2109	19.03
v2012	34.82
v2101	18.38
v2102	17.96
v2103	19.73
v2104	18.46
v2105	19.27
v2106	17.59
v2107	18.82
v2108	17.58
v2109	17.58

（来源：大连商品交易所）

关键字：豆粕期权

10月19日大连盘豆粕期权下午收盘行情

相关资讯