10月20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20日大连盘豆粕期权下午收盘行情

2020-10-20 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	831	825	831	6	6	1	0	10	0	0	0
m2012-c-2500	0	0	0	781	775	781	6	6	1	0	5	0	0	0
m2012-c-2550	0	0	0	731	725	731	6	6	1	0	10	0	0	0
m2012-c-2600	0	0	0	681	675	681	6	6	1	0	10	0	0	0
m2012-c-2650	0	0	0	631	625	631	6	6	1	0	10	0	0	0
m2012-c-2700	0	0	0	581	575	581	6	6	1	0	11	0	0	0
m2012-c-2750	0	0	0	531	526	531	5	5	1	0	15	0	0	0
m2012-c-2800	0	0	0	481	477	481	4	4	1	0	15	0	0	0
m2012-c-2850	0	0	0	431.5	429	431.5	2.5	2.5	0.99	0	30	0	0	0
m2012-c-2900	0	0	0	382.5	381.5	382.5	1	1	0.98	0	78	0	0	0
m2012-c-2950	0	0	0	334.5	336	334.5	-1.5	-1.5	0.96	0	85	0	0	0
m2012-c-3000	0	0	0	287.5	292.5	287.5	-5	-5	0.93	0	110	0	0	0
m2012-c-3050	0	0	0	243	251	243	-8	-8	0.88	0	123	0	0	0
m2012-c-3100	0	0	0	201	212.5	201	-11.5	-11.5	0.82	0	213	0	0	0
m2012-c-3150	176	176	176	176	177.5	162.5	-1.5	-15	0.75	20	196	0	3.52	0
m2012-c-3200	0	0	0	128.5	145.5	128.5	-17	-17	0.66	0	120	0	0	0
m2012-c-3250	69.5	107.5	69.5	107.5	117.5	99	-10	-18.5	0.57	14	175	-4	1.24	0
m2012-c-3300	52	76	52	67	93.5	74	-26.5	-19.5	0.48	91	181	10	6.12	0
m2012-c-3350	40.5	53	40.5	53	73	53.5	-20	-19.5	0.38	52	87	-15	2.57	0
m2012-c-3400	34	38	34	38	56	38	-18	-18	0.3	41	196	31	1.54	0
m2012-c-3450	19	29	19	29	42	26	-13	-16	0.22	56	361	29	1.48	0
m2012-c-3500	14	25	14	19.5	31.5	17	-12	-14.5	0.16	49	301	-11	1	0
m2012-c-3550	14.5	17	14.5	17	22.5	11	-5.5	-11.5	0.11	6	104	5	0.09	0
m2012-c-3600	9	11	6.5	11	16	6.5	-5	-9.5	0.07	61	510	40	0.49	0
m2012-c-3650	8	8	3	7.5	11.5	4	-4	-7.5	0.05	101	758	37	0.59	0
m2012-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	10	255	0	0.01	0
m2012-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	190	0	0	0
m2012-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	10	171	0	0.01	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	170	0	0	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	0.5	1	0.5	-0.5	-0.5	-0.01	0	100	0	0	0
m2012-p-2800	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	172	0	0	0
m2012-p-2850	0	0	0	0.5	4	0.5	-3.5	-3.5	-0.01	0	80	0	0	0
m2012-p-2900	0.5	0.5	0.5	0.5	7	1.5	-6.5	-5.5	-0.02	5	61	0	0	0
m2012-p-2950	2	2	2	2	11.5	3.5	-9.5	-8	-0.04	1	85	0	0	0
m2012-p-3000	2	2	1.5	1.5	17.5	7	-16	-10.5	-0.07	2	60	0	0	0
m2012-p-3050	0	0	0	12	26	12	-14	-14	-0.12	0	30	0	0	0
m2012-p-3100	0	0	0	20.5	37.5	20.5	-17	-17	-0.18	0	20	0	0	0
m2012-p-3150	4	11	4	11	52.5	32	-41.5	-20.5	-0.25	3	47	0	0.02	0
m2012-p-3200	0	0	0	47.5	70.5	47.5	-23	-23	-0.33	0	72	0	0	0
m2012-p-3250	47.5	47.5	35	47	92.5	68	-45.5	-24.5	-0.43	7	32	5	0.32	0
m2012-p-3300	75	75	75	75	118.5	93	-43.5	-25.5	-0.52	10	10	10	0.75	0
m2012-p-3350	92	93	92	93	148	122.5	-55	-25.5	-0.62	20	20	20	1.85	0
m2012-p-3400	149	149	129.5	129.5	181	156.5	-51.5	-24.5	-0.7	10	10	10	1.39	0
m2012-p-3450	185	185	185	185	217	194.5	-32	-22.5	-0.78	1	1	0	0.19	0
m2012-p-3500	0	0	0	236	256	236	-20	-20	-0.84	0	0	0	0	0
m2012-p-3550	0	0	0	280	297.5	280	-17.5	-17.5	-0.89	0	0	0	0	0
m2012-p-3600	0	0	0	325.5	341	325.5	-15.5	-15.5	-0.93	0	0	0	0	0
m2012-p-3650	0	0	0	373	386.5	373	-13.5	-13.5	-0.95	0	0	0	0	0
m2101-c-2450	0	0	0	823	813	823	10	10	1	0	141	0	0	0
m2101-c-2500	733.5	733.5	733.5	733.5	763	773	-29.5	10	1	1	38	-51	0.73	51
m2101-c-2550	0	0	0	723	713	723	10	10	1	0	241	-63	0	63
m2101-c-2600	0	0	0	673	663	673	10	10	1	0	164	0	0	0
m2101-c-2650	627	656	627	656	613	623	43	10	1	3	186	-62	1.93	61
m2101-c-2700	543	543	543	543	563	573	-20	10	1	1	876	-180	0.54	180
m2101-c-2750	498.5	498.5	498.5	498.5	513.5	523.5	-15	10	0.99	1	675	-47	0.5	47
m2101-c-2800	470	503	449.5	503	464.5	474.5	38.5	10	0.98	102	2,826	-956	46.79	956
m2101-c-2850	411.5	457	403	457	416.5	426	40.5	9.5	0.97	116	5,161	1	49.19	0
m2101-c-2900	357	408	343	383	369	379	14	10	0.94	1,419	8,921	-15	527.52	0
m2101-c-2950	324.5	359.5	302.5	331.5	323.5	333	8	9.5	0.91	210	6,683	10	69.19	0
m2101-c-3000	274	313.5	251	301	280	289	21	9	0.87	483	12,696	-271	141.12	0
m2101-c-3050	230	270	211	244.5	239	247.5	5.5	8.5	0.82	636	10,263	-271	154.62	0
m2101-c-3100	189	229.5	174	202.5	201	209	1.5	8	0.77	3,872	9,281	-388	804.66	0
m2101-c-3150	150	190	142.5	175.5	166	173.5	9.5	7.5	0.7	709	9,479	-140	114.74	0
m2101-c-3200	125	158	112.5	136	135	142	1	7	0.63	4,606	18,620	99	593.3	0
m2101-c-3250	98	129	89.5	112.5	108	114	4.5	6	0.55	8,313	19,551	-699	899.58	0
m2101-c-3300	81	106	72.5	89.5	84.5	90	5	5.5	0.47	15,030	25,674	-1,583	1,318.61	0
m2101-c-3350	66	86	58	73.5	65	69.5	8.5	4.5	0.4	11,423	16,972	-1,210	804.15	0
m2101-c-3400	51.5	70	46.5	58.5	49.5	53	9	3.5	0.33	5,318	10,304	570	303.33	0
m2101-c-3450	41	56.5	37.5	46.5	36.5	39.5	10	3	0.26	4,558	6,457	1,056	213.67	0
m2101-c-3500	33.5	46	30	37	26.5	29	10.5	2.5	0.21	11,118	14,186	560	420.35	0
m2101-c-3550	26.5	37	24.5	30.5	19	21	11.5	2	0.16	2,163	4,762	92	65.98	0
m2101-c-3600	23	30	19.5	24.5	13	14.5	11.5	1.5	0.12	2,452	8,621	34	60	0
m2101-c-3650	19	25	16.5	20.5	9	10	11.5	1	0.09	4,321	9,436	1,183	87.61	0
m2101-p-2450	1	1.5	1	1	0.5	0.5	0.5	0	0	254	3,814	148	0.25	0
m2101-p-2500	1	1	1	1	0.5	0.5	0.5	0	0	10	1,204	-10	0.01	0
m2101-p-2550	1	1	1	1	0.5	0.5	0.5	0	0	158	1,921	0	0.16	0
m2101-p-2600	1.5	2	1	2	0.5	0.5	1.5	0	-0.01	1,022	3,313	-452	1.34	0
m2101-p-2650	1.5	2	1.5	2	0.5	0.5	1.5	0	-0.01	377	3,003	-232	0.68	0
m2101-p-2700	2.5	3	2	2.5	0.5	0.5	2	0	-0.01	649	5,137	-269	1.48	0
m2101-p-2750	3	3.5	2.5	3	1	1	2	0	-0.01	1,064	7,231	-433	3.01	0
m2101-p-2800	4.5	5	4	4.5	2	2	2.5	0	-0.02	11,466	21,567	-4,730	51.43	0
m2101-p-2850	4	5	4	5	4	3.5	1	-0.5	-0.03	1,135	9,560	433	5.6	0
m2101-p-2900	6	6.5	5.5	6	6.5	6.5	-0.5	0	-0.06	690	11,810	83	4.04	0
m2101-p-2950	8.5	9	7.5	8.5	11	10.5	-2.5	-0.5	-0.09	842	6,228	67	6.82	0
m2101-p-3000	13	14	10.5	11.5	17.5	16.5	-6	-1	-0.13	3,021	14,633	809	36.21	0
m2101-p-3050	19	20.5	15	15.5	26.5	25	-11	-1.5	-0.17	2,480	4,044	-46	42.7	0
m2101-p-3100	28	32.5	22	24.5	38	36	-13.5	-2	-0.23	7,874	13,390	2,620	210.94	0
m2101-p-3150	44.5	49	33.5	36	53.5	51	-17.5	-2.5	-0.3	3,645	5,033	-349	152.62	0
m2101-p-3200	64	71	50	55	72	69	-17	-3	-0.37	10,320	12,088	313	600.88	0
m2101-p-3250	90	98.5	70.5	78	95	91	-17	-4	-0.45	4,531	7,231	126	383.22	0
m2101-p-3300	121.5	131.5	96.5	106	121.5	117	-15.5	-4.5	-0.53	2,988	5,260	1,361	329.86	0
m2101-p-3350	158.5	165	128.5	136	152	146.5	-16	-5.5	-0.6	530	761	-26	76.8	0
m2101-p-3400	193	203.5	161	172	186	180	-14	-6	-0.67	451	902	-131	80.3	0
m2101-p-3450	233	244	198.5	210	223.5	216.5	-13.5	-7	-0.73	402	602	155	87.85	0
m2101-p-3500	275	287	237.5	255.5	263	255.5	-7.5	-7.5	-0.79	261	677	152	67.44	0
m2101-p-3550	318.5	322.5	281	281	305.5	297.5	-24.5	-8	-0.84	99	116	25	30.59	0
m2101-p-3600	355	355	355	355	350	341.5	5	-8.5	-0.88	10	18	0	3.55	0
m2101-p-3650	0	0	0	386.5	395.5	386.5	-9	-9	-0.91	0	27	0	0	0
m2103-c-2400	0	0	0	808	786	808	22	22	1	0	35	0	0	0
m2103-c-2450	0	0	0	758	736	758	22	22	1	0	23	0	0	0
m2103-c-2500	0	0	0	708	686	708	22	22	1	0	17	0	0	0
m2103-c-2550	0	0	0	658	636.5	658	21.5	21.5	1	0	52	0	0	0
m2103-c-2600	0	0	0	609	587.5	609	21.5	21.5	0.98	0	25	0	0	0
m2103-c-2650	0	0	0	560	539	560	21	21	0.97	0	25	0	0	0
m2103-c-2700	0	0	0	512.5	491.5	512.5	21	21	0.96	0	40	0	0	0
m2103-c-2750	0	0	0	465.5	445.5	465.5	20	20	0.94	0	30	0	0	0
m2103-c-2800	0	0	0	420	400.5	420	19.5	19.5	0.91	0	40	0	0	0
m2103-c-2850	0	0	0	376	357.5	376	18.5	18.5	0.88	0	26	0	0	0
m2103-c-2900	0	0	0	334	316	334	18	18	0.85	0	45	0	0	0
m2103-c-2950	0	0	0	294	277.5	294	16.5	16.5	0.8	0	46	0	0	0
m2103-c-3000	0	0	0	256.5	241	256.5	15.5	15.5	0.76	0	60	0	0	0
m2103-c-3050	0	0	0	222	207.5	222	14.5	14.5	0.7	0	30	0	0	0
m2103-c-3100	0	0	0	190	177	190	13	13	0.65	0	70	0	0	0
m2103-c-3150	156	156	156	156	149.5	161	6.5	11.5	0.59	5	174	5	0.78	0
m2103-c-3200	134	134.5	134	134.5	125	135.5	9.5	10.5	0.53	15	25	15	2.02	0
m2103-c-3250	113.5	116	113.5	113.5	103.5	112.5	10	9	0.47	20	65	20	2.29	0
m2103-c-3300	96.5	99.5	96.5	99.5	84.5	92.5	15	8	0.41	30	65	25	2.95	0
m2103-c-3350	82.5	87	82.5	87	68.5	75	18.5	6.5	0.35	30	50	20	2.57	0
m2103-c-3400	0	0	0	60.5	55	60.5	5.5	5.5	0.3	0	10	0	0	0
m2103-c-3450	0	0	0	48.5	44	48.5	4.5	4.5	0.26	0	20	0	0	0
m2103-c-3500	0	0	0	38	34.5	38	3.5	3.5	0.21	0	30	0	0	0
m2103-c-3550	0	0	0	29.5	26.5	29.5	3	3	0.17	0	0	0	0	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	0.5	0.5	0	0	0	0	115	0	0	0
m2103-p-2550	0	0	0	1	1.5	1	-0.5	-0.5	-0.01	0	75	0	0	0
m2103-p-2600	2.5	3	2	2	2.5	2	-0.5	-0.5	-0.02	15	85	15	0.04	0
m2103-p-2650	3.5	3.5	3.5	3.5	4.5	3.5	-1	-1	-0.03	15	85	10	0.05	0
m2103-p-2700	4	5	4	5	7	5.5	-2	-1.5	-0.04	10	50	5	0.05	0
m2103-p-2750	7.5	7.5	7.5	7.5	10.5	9	-3	-1.5	-0.06	5	70	0	0.04	0
m2103-p-2800	10	10	10	10	16	13.5	-6	-2.5	-0.09	5	85	0	0.05	0
m2103-p-2850	14.5	14.5	14.5	14.5	22.5	19	-8	-3.5	-0.11	5	50	-5	0.07	0
m2103-p-2900	21	21	20	20	31	27	-11	-4	-0.15	10	65	0	0.21	0
m2103-p-2950	28	28	28	28	42.5	37	-14.5	-5.5	-0.19	5	55	-5	0.14	0
m2103-p-3000	0	0	0	49.5	56	49.5	-6.5	-6.5	-0.24	0	55	0	0	0
m2103-p-3050	0	0	0	64.5	72	64.5	-7.5	-7.5	-0.29	0	15	0	0	0
m2103-p-3100	74	77.5	74	77.5	91.5	82.5	-14	-9	-0.35	10	25	10	0.76	0
m2103-p-3150	100	100.5	100	100.5	113.5	103.5	-13	-10	-0.41	10	25	5	1	0
m2103-p-3200	129	129	129	129	139	127.5	-10	-11.5	-0.47	5	25	5	0.65	0
m2103-p-3250	158	158	158	158	167.5	154.5	-9.5	-13	-0.53	5	5	5	0.79	0
m2103-p-3300	0	0	0	184	198.5	184	-14.5	-14.5	-0.59	0	0	0	0	0
m2103-p-3350	0	0	0	217	232	217	-15	-15	-0.64	0	0	0	0	0
m2103-p-3400	0	0	0	252	268.5	252	-16.5	-16.5	-0.69	0	0	0	0	0
m2103-p-3450	0	0	0	289.5	307	289.5	-17.5	-17.5	-0.74	0	0	0	0	0
m2103-p-3500	0	0	0	329	347.5	329	-18.5	-18.5	-0.79	0	0	0	0	0
m2103-p-3550	0	0	0	370.5	389.5	370.5	-19	-19	-0.82	0	0	0	0	0
m2105-c-2350	755	768	755	768	725	753	43	28	1	2	111	-1	1.52	0
m2105-c-2400	702	702	702	702	676	703.5	26	27.5	0.99	1	79	-1	0.7	0
m2105-c-2450	0	0	0	654.5	628	654.5	26.5	26.5	0.98	0	119	0	0	0
m2105-c-2500	600	633	600	633	580.5	606.5	52.5	26	0.96	5	268	-2	3.06	0
m2105-c-2550	551	551	551	551	534	559.5	17	25.5	0.95	10	255	-10	5.51	0
m2105-c-2600	529	529	529	529	489	513.5	40	24.5	0.93	10	602	0	5.29	0
m2105-c-2650	0	0	0	468.5	445	468.5	23.5	23.5	0.9	0	1,198	0	0	0
m2105-c-2700	405	440	405	440	403	425.5	37	22.5	0.88	13	3,134	0	5.41	0
m2105-c-2750	365	399.5	348.5	394	363	383.5	31	20.5	0.84	66	2,153	0	24.88	0
m2105-c-2800	328	351	323.5	348	324.5	344	23.5	19.5	0.81	159	1,452	-2	53.68	0
m2105-c-2850	288.5	318	274	299	288.5	306.5	10.5	18	0.77	4,624	3,279	-3,099	1,349.17	0
m2105-c-2900	254	285	239.5	273.5	255	271.5	18.5	16.5	0.72	550	2,683	-107	142.84	0
m2105-c-2950	219.5	250.5	212.5	238	224	239	14	15	0.68	682	3,217	45	162.62	0
m2105-c-3000	193	225.5	187	210	195	208.5	15	13.5	0.63	1,863	14,359	-279	387.33	0
m2105-c-3050	177	200.5	162	188	169	181	19	12	0.58	5,909	9,242	-2,458	1,002.17	0
m2105-c-3100	157.5	175	145	164	145.5	156	18.5	10.5	0.53	6,914	8,514	-1,206	1,080.59	0
m2105-c-3150	135.5	157	129.5	147	124.5	133.5	22.5	9	0.47	1,594	3,127	579	229.49	0
m2105-c-3200	115	138	112.5	125	105.5	113.5	19.5	8	0.43	12,140	17,450	-55	1,503.34	0
m2105-c-3250	103	123	99.5	114.5	89	95.5	25.5	6.5	0.38	2,376	7,878	283	265.62	0
m2105-c-3300	92.5	110	87.5	101	74.5	80	26.5	5.5	0.33	4,045	8,016	1,783	399.31	0
m2105-c-3350	82.5	98	78	91	62	66.5	29	4.5	0.29	2,999	3,145	1,913	270.94	0
m2105-c-3400	75	87	70	79	51.5	55	27.5	3.5	0.25	2,389	6,313	440	190.01	0
m2105-p-2350	3	3	2.5	3	2	1.5	1	-0.5	-0.01	186	1,313	-160	0.51	0
m2105-p-2400	0	0	0	2.5	3.5	2.5	-1	-1	-0.02	0	424	0	0	0
m2105-p-2450	0	0	0	4	5.5	4	-1.5	-1.5	-0.03	0	590	0	0	0
m2105-p-2500	5	5	5	5	8	6	-3	-2	-0.04	31	921	-21	0.16	0
m2105-p-2550	0	0	0	8.5	11.5	8.5	-3	-3	-0.05	0	1,424	0	0	0
m2105-p-2600	7.5	7.5	7	7	16	12.5	-9	-3.5	-0.07	203	3,344	-75	1.51	0
m2105-p-2650	8	10	7.5	8.5	22.5	17.5	-14	-5	-0.09	680	24,667	-51	5.8	0
m2105-p-2700	14	16.5	12	13	30	24.5	-17	-5.5	-0.12	1,674	32,980	-3	22.41	0
m2105-p-2750	20.5	23.5	19.5	19.5	39.5	32.5	-20	-7	-0.15	134	2,108	-40	2.86	0
m2105-p-2800	30	35	27	28	51	42.5	-23	-8.5	-0.19	2,461	5,784	1,341	75.07	0
m2105-p-2850	43.5	47	36	40	65	55	-25	-10	-0.23	2,602	3,850	-249	106.84	0
m2105-p-2900	57	65	51	53	81	69.5	-28	-11.5	-0.27	2,026	4,130	391	114.59	0
m2105-p-2950	77	85	67.5	71.5	99.5	86.5	-28	-13	-0.32	1,527	4,082	8	115.33	0
m2105-p-3000	99.5	107.5	88	95.5	120.5	106	-25	-14.5	-0.37	1,533	6,994	-151	149.35	0
m2105-p-3050	130	134	111.5	120	144	128.5	-24	-15.5	-0.42	1,221	2,461	220	149.7	0
m2105-p-3100	155.5	164	137.5	147.5	170.5	153	-23	-17.5	-0.47	798	2,792	57	120.7	0
m2105-p-3150	182	190.5	167	176.5	199	180	-22.5	-19	-0.52	210	945	26	37.93	0
m2105-p-3200	218.5	227.5	201	211.5	230	210	-18.5	-20	-0.57	181	366	31	39.13	0
m2105-p-3250	252	254.5	235	241.5	263	242	-21.5	-21	-0.62	86	605	38	21.4	0
m2105-p-3300	292	299	273	280.5	298.5	276	-18	-22.5	-0.66	176	261	19	49.96	0
m2105-p-3350	330	336	310.5	317.5	335.5	312.5	-18	-23	-0.7	73	168	29	23.78	0
m2105-p-3400	0	0	0	350.5	374.5	350.5	-24	-24	-0.74	0	39	0	0	0
m2107-c-2400	0	0	0	651	607	651	44	44	0.97	0	5	0	0	0
m2107-c-2450	0	0	0	603	560	603	43	43	0.96	0	5	0	0	0
m2107-c-2500	0	0	0	556	515	556	41	41	0.94	0	5	0	0	0
m2107-c-2550	0	0	0	510.5	471	510.5	39.5	39.5	0.92	0	15	0	0	0
m2107-c-2600	0	0	0	466.5	428.5	466.5	38	38	0.9	0	5	0	0	0
m2107-c-2650	0	0	0	423.5	388	423.5	35.5	35.5	0.87	0	5	0	0	0
m2107-c-2700	0	0	0	382.5	349	382.5	33.5	33.5	0.83	0	5	0	0	0
m2107-c-2750	0	0	0	343.5	312.5	343.5	31	31	0.8	0	15	0	0	0
m2107-c-2800	0	0	0	307	278	307	29	29	0.76	0	7	0	0	0
m2107-c-2850	0	0	0	272.5	246	272.5	26.5	26.5	0.71	0	10	0	0	0
m2107-c-2900	0	0	0	240	216.5	240	23.5	23.5	0.67	0	10	0	0	0
m2107-c-2950	0	0	0	210.5	189.5	210.5	21	21	0.62	0	6	0	0	0
m2107-c-3000	0	0	0	183	164.5	183	18.5	18.5	0.57	0	12	0	0	0
m2107-c-3050	0	0	0	158.5	142	158.5	16.5	16.5	0.52	0	40	0	0	0
m2107-c-3100	0	0	0	136.5	122	136.5	14.5	14.5	0.47	0	65	0	0	0
m2107-c-3150	0	0	0	116.5	104.5	116.5	12	12	0.42	0	20	0	0	0
m2107-c-3200	117.5	117.5	117.5	117.5	88.5	99	29	10.5	0.38	5	30	5	0.59	0
m2107-c-3250	104	104	103.5	103.5	74.5	83.5	29	9	0.34	15	20	5	1.56	0
m2107-c-3300	92	92	92	92	62.5	70	29.5	7.5	0.29	5	10	-5	0.46	0
m2107-c-3350	83	84	83	84	52.5	58	31.5	5.5	0.26	10	11	5	0.84	0
m2107-p-2400	5.5	5.5	5.5	5.5	8	4.5	-2.5	-3.5	-0.03	15	45	15	0.08	0
m2107-p-2450	7.5	7.5	7.5	7.5	11.5	7	-4	-4.5	-0.04	10	45	10	0.08	0
m2107-p-2500	9.5	9.5	9	9.5	16	10.5	-6.5	-5.5	-0.06	20	45	20	0.19	0
m2107-p-2550	13	13	12.5	12.5	22	14.5	-9.5	-7.5	-0.08	20	38	10	0.26	0
m2107-p-2600	16.5	16.5	16.5	16.5	29	20	-12.5	-9	-0.1	15	40	0	0.25	0
m2107-p-2650	22.5	22.5	22	22	38	27	-16	-11	-0.13	15	25	-10	0.33	0
m2107-p-2700	30	30	28.5	30	49	36	-19	-13	-0.16	25	20	-5	0.74	0
m2107-p-2750	37.5	40	37.5	40	62.5	47	-22.5	-15.5	-0.2	10	26	0	0.39	0
m2107-p-2800	0	0	0	59.5	77.5	59.5	-18	-18	-0.24	0	10	0	0	0
m2107-p-2850	0	0	0	74.5	95	74.5	-20.5	-20.5	-0.28	0	15	0	0	0
m2107-p-2900	0	0	0	92	115	92	-23	-23	-0.33	0	15	0	0	0
m2107-p-2950	0	0	0	112	137.5	112	-25.5	-25.5	-0.37	0	0	0	0	0
m2107-p-3000	0	0	0	134.5	162.5	134.5	-28	-28	-0.42	0	5	0	0	0
m2107-p-3050	0	0	0	159.5	190	159.5	-30.5	-30.5	-0.47	0	5	0	0	0
m2107-p-3100	0	0	0	187	219.5	187	-32.5	-32.5	-0.52	0	0	0	0	0
m2107-p-3150	0	0	0	216.5	251	216.5	-34.5	-34.5	-0.57	0	0	0	0	0
m2107-p-3200	0	0	0	248.5	285	248.5	-36.5	-36.5	-0.61	0	0	0	0	0
m2107-p-3250	0	0	0	283	321	283	-38	-38	-0.66	0	0	0	0	0
m2107-p-3300	0	0	0	319	358.5	319	-39.5	-39.5	-0.7	0	0	0	0	0
m2107-p-3350	0	0	0	357	398	357	-41	-41	-0.74	0	0	0	0	0
m2108-c-2450	0	0	0	645.5	603	645.5	42.5	42.5	0.97	0	0	0	0	0
m2108-c-2500	0	0	0	598.5	557.5	598.5	41	41	0.95	0	0	0	0	0
m2108-c-2550	0	0	0	552	513	552	39	39	0.93	0	0	0	0	0
m2108-c-2600	0	0	0	507	470	507	37	37	0.91	0	0	0	0	0
m2108-c-2650	0	0	0	463.5	429	463.5	34.5	34.5	0.88	0	0	0	0	0
m2108-c-2700	0	0	0	421.5	389.5	421.5	32	32	0.86	0	0	0	0	0
m2108-c-2750	0	0	0	381.5	352	381.5	29.5	29.5	0.82	0	0	0	0	0
m2108-c-2800	0	0	0	343	316.5	343	26.5	26.5	0.79	0	5	0	0	0
m2108-c-2850	0	0	0	307	283	307	24	24	0.74	0	15	0	0	0
m2108-c-2900	0	0	0	273	252	273	21	21	0.7	0	5	0	0	0
m2108-c-2950	0	0	0	241.5	223.5	241.5	18	18	0.66	0	35	0	0	0
m2108-c-3000	0	0	0	212.5	197	212.5	15.5	15.5	0.61	0	30	0	0	0
m2108-c-3050	0	0	0	185.5	172.5	185.5	13	13	0.56	0	30	0	0	0
m2108-c-3100	0	0	0	161.5	150.5	161.5	11	11	0.52	0	35	0	0	0
m2108-c-3150	0	0	0	139.5	130.5	139.5	9	9	0.47	0	50	0	0	0
m2108-c-3200	0	0	0	119.5	113	119.5	6.5	6.5	0.42	0	59	0	0	0
m2108-c-3250	0	0	0	102	97	102	5	5	0.38	0	69	0	0	0
m2108-c-3300	109.5	109.5	109.5	109.5	83	86.5	26.5	3.5	0.34	5	27	0	0.55	0
m2108-c-3350	99	99	99	99	70.5	73	28.5	2.5	0.3	5	25	-5	0.5	0
m2108-c-3400	0	0	0	61.5	60	61.5	1.5	1.5	0.26	0	0	0	0	0
m2108-p-2450	6.5	6.5	6.5	6.5	11.5	6	-5	-5.5	-0.03	5	35	5	0.03	0
m2108-p-2500	8	8	8	8	16	9	-8	-7	-0.05	5	25	5	0.04	0
m2108-p-2550	11	11	11	11	21.5	12.5	-10.5	-9	-0.07	5	30	5	0.06	0
m2108-p-2600	14	14	14	14	28.5	17.5	-14.5	-11	-0.09	5	15	0	0.07	0
m2108-p-2650	19.5	19.5	19.5	19.5	37	23.5	-17.5	-13.5	-0.11	5	35	0	0.1	0
m2108-p-2700	25	25	25	25	47	31.5	-22	-15.5	-0.14	5	15	5	0.13	0
m2108-p-2750	33.5	33.5	33.5	33.5	59.5	41	-26	-18.5	-0.17	5	10	5	0.17	0
m2108-p-2800	0	0	0	52.5	73.5	52.5	-21	-21	-0.21	0	15	0	0	0
m2108-p-2850	0	0	0	66	90	66	-24	-24	-0.25	0	25	0	0	0
m2108-p-2900	0	0	0	81.5	108.5	81.5	-27	-27	-0.29	0	20	0	0	0
m2108-p-2950	0	0	0	99.5	129	99.5	-29.5	-29.5	-0.33	0	5	0	0	0
m2108-p-3000	0	0	0	120	152	120	-32	-32	-0.38	0	0	0	0	0
m2108-p-3050	0	0	0	143	177.5	143	-34.5	-34.5	-0.43	0	0	0	0	0
m2108-p-3100	0	0	0	168	205	168	-37	-37	-0.48	0	0	0	0	0
m2108-p-3150	0	0	0	196	235	196	-39	-39	-0.52	0	0	0	0	0
m2108-p-3200	0	0	0	226	266.5	226	-40.5	-40.5	-0.57	0	0	0	0	0
m2108-p-3250	0	0	0	258	300.5	258	-42.5	-42.5	-0.61	0	0	0	0	0
m2108-p-3300	0	0	0	292	336	292	-44	-44	-0.66	0	0	0	0	0
m2108-p-3350	0	0	0	328	373	328	-45	-45	-0.7	0	0	0	0	0
m2108-p-3400	0	0	0	366	412	366	-46	-46	-0.73	0	0	0	0	0
m2109-c-2500	0	0	0	616.5	571.5	616.5	45	45	0.93	0	0	0	0	0
m2109-c-2550	0	0	0	572	526.5	572	45.5	45.5	0.91	0	0	0	0	0
m2109-c-2600	0	0	0	529	483.5	529	45.5	45.5	0.88	0	0	0	0	0
m2109-c-2650	0	0	0	487	441.5	487	45.5	45.5	0.86	0	0	0	0	0
m2109-c-2700	0	0	0	446.5	401.5	446.5	45	45	0.83	0	0	0	0	0
m2109-c-2750	392.5	393.5	392.5	393.5	363.5	408	30	44.5	0.8	60	667	0	23.61	0
m2109-c-2800	0	0	0	371.5	327	371.5	44.5	44.5	0.76	0	10	0	0	0
m2109-c-2850	0	0	0	336.5	293	336.5	43.5	43.5	0.73	0	5	0	0	0
m2109-c-2900	0	0	0	304	261.5	304	42.5	42.5	0.69	0	20	0	0	0
m2109-c-2950	0	0	0	273	232	273	41	41	0.65	0	10	0	0	0
m2109-c-3000	236	236	236	236	204.5	244.5	31.5	40	0.61	6	17	-5	1.42	0
m2109-c-3050	0	0	0	218	179.5	218	38.5	38.5	0.57	0	5	0	0	0
m2109-c-3100	0	0	0	193.5	157	193.5	36.5	36.5	0.53	0	25	0	0	0
m2109-c-3150	145	145	145	145	136.5	171	8.5	34.5	0.49	65	85	0	9.43	0
m2109-c-3200	0	0	0	150.5	118	150.5	32.5	32.5	0.45	0	11	0	0	0
m2109-c-3250	135.5	135.5	135.5	135.5	101.5	132	34	30.5	0.41	5	35	0	0.68	0
m2109-c-3300	117.5	129	117.5	129	87	115.5	42	28.5	0.37	30	112	5	3.71	0
m2109-c-3350	109	112.5	109	112.5	74	100.5	38.5	26.5	0.34	15	158	10	1.65	0
m2109-c-3400	86	274.5	85.5	101	63	87	38	24	0.3	123	57	57	15.17	0
m2109-p-2500	8	9	8	9	14.5	16	-5.5	1.5	-0.07	6	11	6	0.05	0
m2109-p-2550	12.5	12.5	11.5	11.5	19.5	21.5	-8	2	-0.09	20	35	10	0.25	0
m2109-p-2600	0	0	0	28	26	28	2	2	-0.11	0	15	0	0	0
m2109-p-2650	20	20	20	20	34	35.5	-14	1.5	-0.14	5	5	-5	0.1	0
m2109-p-2700	26.5	26.5	26.5	26.5	43.5	45	-17	1.5	-0.16	5	61	-5	0.13	0
m2109-p-2750	0	0	0	56.5	55	56.5	1.5	1.5	-0.19	0	106	0	0	0
m2109-p-2800	46.5	52	41.5	48	68.5	69	-20.5	0.5	-0.23	37	3,236	-8	1.7	0
m2109-p-2850	0	0	0	84	84	84	0	0	-0.26	0	35	0	0	0
m2109-p-2900	0	0	0	101	102	101	-1	-1	-0.3	0	31	0	0	0
m2109-p-2950	0	0	0	119.5	122	119.5	-2.5	-2.5	-0.34	0	5	0	0	0
m2109-p-3000	0	0	0	140.5	144.5	140.5	-4	-4	-0.38	0	5	0	0	0
m2109-p-3050	0	0	0	163.5	169	163.5	-5.5	-5.5	-0.42	0	0	0	0	0
m2109-p-3100	0	0	0	188.5	195.5	188.5	-7	-7	-0.46	0	0	0	0	0
m2109-p-3150	0	0	0	216	224.5	216	-8.5	-8.5	-0.5	0	0	0	0	0
m2109-p-3200	0	0	0	245	256	245	-11	-11	-0.54	0	0	0	0	0
m2109-p-3250	0	0	0	276	289	276	-13	-13	-0.58	0	0	0	0	0
m2109-p-3300	0	0	0	308.5	324	308.5	-15.5	-15.5	-0.62	0	90	0	0	0
m2109-p-3350	0	0	0	343.5	360.5	343.5	-17	-17	-0.65	0	60	0	0	0
m2109-p-3400	0	0	0	379.5	399	379.5	-19.5	-19.5	-0.69	0	0	0	0	0
										194,644	552,755	-3,052	17,079.30	1,358
										194,644	552,755	-3,052	17,079.30	1,358
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	19.66
c2103	19.06
c2105	16.65
c2107	14.76
c2109	14.54
i2012	40.03
i2101	38.23
i2102	35.94
i2103	35.94
i2104	32.44
i2105	32.44
i2106	32.44
i2107	32.44
i2108	30.68
i2109	30.68
l2012	21.02
l2101	21.02
l2102	20.16
l2103	20.16
l2104	20.54
l2105	20.54
l2106	20.54
l2107	19.07
l2108	19.49
l2109	19.46
m2012	29.4
m2101	21.73
m2103	18.99
m2105	18.38
m2107	16.63
m2108	15.97
m2109	17.53
pg2012	35.05
pg2101	30.72
pg2102	36.62
pg2103	36.62
pg2104	30.69
pg2105	30.69
pg2106	30.02
pg2107	26.69
pg2108	27.33
pg2109	27.34
pp2012	30.55
pp2101	23.28
pp2102	21.02
pp2103	20.65
pp2104	19.65
pp2105	19.83
pp2106	18.52
pp2107	19.57
pp2108	19.57
pp2109	19
v2012	30.74
v2101	18.14
v2102	18.03
v2103	19.2
v2104	18.77
v2105	18.71
v2106	18.34
v2107	17.76
v2108	17.8
v2109	16.92

（来源：大连商品交易所）

关键字：豆粕期权

10月20日大连盘豆粕期权下午收盘行情

相关资讯