10月21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21日大连盘豆粕期权下午收盘行情

2020-10-21 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	850	831	850	19	19	1	0	10	0	0	0
m2012-c-2500	0	0	0	800	781	800	19	19	1	0	5	0	0	0
m2012-c-2550	0	0	0	750	731	750	19	19	1	0	10	0	0	0
m2012-c-2600	0	0	0	700	681	700	19	19	1	0	10	0	0	0
m2012-c-2650	0	0	0	650	631	650	19	19	1	0	10	0	0	0
m2012-c-2700	0	0	0	600	581	600	19	19	1	0	11	0	0	0
m2012-c-2750	0	0	0	550	531	550	19	19	1	0	15	0	0	0
m2012-c-2800	0	0	0	500	481	500	19	19	1	0	15	0	0	0
m2012-c-2850	0	0	0	450	431.5	450	18.5	18.5	1	0	30	0	0	0
m2012-c-2900	0	0	0	400	382.5	400	17.5	17.5	1	0	78	0	0	0
m2012-c-2950	0	0	0	351	334.5	351	16.5	16.5	0.98	0	85	0	0	0
m2012-c-3000	0	0	0	303	287.5	303	15.5	15.5	0.96	0	110	0	0	0
m2012-c-3050	0	0	0	256	243	256	13	13	0.93	0	123	0	0	0
m2012-c-3100	0	0	0	211.5	201	211.5	10.5	10.5	0.87	0	213	0	0	0
m2012-c-3150	0	0	0	170.5	162.5	170.5	8	8	0.8	0	196	0	0	0
m2012-c-3200	0	0	0	133	128.5	133	4.5	4.5	0.72	0	120	0	0	0
m2012-c-3250	107.5	107.5	107.5	107.5	99	101	8.5	2	0.62	5	175	0	0.54	0
m2012-c-3300	63.5	65.5	61	65.5	74	73.5	-8.5	-0.5	0.51	115	221	40	7.24	0
m2012-c-3350	45.5	49	44.5	48	53.5	52	-5.5	-1.5	0.4	26	92	5	1.19	0
m2012-c-3400	31.5	31.5	31.5	31.5	38	35	-6.5	-3	0.31	5	196	0	0.16	0
m2012-c-3450	16.5	16.5	16.5	16.5	26	23	-9.5	-3	0.22	2	361	0	0.03	0
m2012-c-3500	0	0	0	14.5	17	14.5	-2.5	-2.5	0.15	0	301	0	0	0
m2012-c-3550	13.5	13.5	11.5	12	11	8.5	1	-2.5	0.1	36	140	36	0.46	0
m2012-c-3600	2	10.5	2	9.5	6.5	5	3	-1.5	0.06	30	530	20	0.22	0
m2012-c-3650	7.5	8	3	3	4	2.5	-1	-1.5	0.04	67	774	16	0.41	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	1	1	0.5	0.5	0.5	0.5	0	0	0	30	145	0	0.03	0
m2012-p-2650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	38	163	-7	0.02	0
m2012-p-2700	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	2	115	0	0	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	0.5	0.5	0.5	0	0	-0.01	0	172	0	0	0
m2012-p-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	80	0	0	0
m2012-p-2900	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	61	0	0	0
m2012-p-2950	0	0	0	1.5	3.5	1.5	-2	-2	-0.02	0	85	0	0	0
m2012-p-3000	2.5	2.5	2	2	7	3	-5	-4	-0.04	55	75	15	0.12	0
m2012-p-3050	0	0	0	6	12	6	-6	-6	-0.07	0	30	0	0	0
m2012-p-3100	0	0	0	12	20.5	12	-8.5	-8.5	-0.13	0	20	0	0	0
m2012-p-3150	0	0	0	20.5	32	20.5	-11.5	-11.5	-0.2	0	47	0	0	0
m2012-p-3200	31.5	31.5	20.5	24.5	47.5	33	-23	-14.5	-0.28	105	131	59	2.76	0
m2012-p-3250	39	39	34.5	35.5	68	51	-32.5	-17	-0.38	130	147	115	4.71	0
m2012-p-3300	65	65	65	65	93	73.5	-28	-19.5	-0.49	1	11	1	0.07	0
m2012-p-3350	0	0	0	102	122.5	102	-20.5	-20.5	-0.59	0	20	0	0	0
m2012-p-3400	0	0	0	135	156.5	135	-21.5	-21.5	-0.69	0	10	0	0	0
m2012-p-3450	0	0	0	173	194.5	173	-21.5	-21.5	-0.78	0	1	0	0	0
m2012-p-3500	0	0	0	214	236	214	-22	-22	-0.85	0	0	0	0	0
m2012-p-3550	0	0	0	258.5	280	258.5	-21.5	-21.5	-0.9	0	0	0	0	0
m2012-p-3600	0	0	0	305	325.5	305	-20.5	-20.5	-0.94	0	0	0	0	0
m2012-p-3650	0	0	0	352.5	373	352.5	-20.5	-20.5	-0.97	0	0	0	0	0
m2101-c-2450	0	0	0	842	823	842	19	19	1	0	141	0	0	0
m2101-c-2500	733.5	780.5	733.5	780.5	773	792	7.5	19	1	2	37	-1	1.51	0
m2101-c-2550	0	0	0	742	723	742	19	19	1	0	241	0	0	0
m2101-c-2600	0	0	0	692	673	692	19	19	1	0	164	0	0	0
m2101-c-2650	656	656	656	656	623	642	33	19	1	11	196	10	7.22	0
m2101-c-2700	615.5	615.5	577.5	591	573	592	18	19	1	42	891	15	25.11	0
m2101-c-2750	0	0	0	542	523.5	542	18.5	18.5	1	0	675	0	0	0
m2101-c-2800	503.5	514	473.5	480	474.5	492.5	5.5	18	0.99	298	2,836	10	146.02	0
m2101-c-2850	439.5	469	428	428	426	444	2	18	0.97	333	5,161	0	147.64	0
m2101-c-2900	385	419.5	373	385	379	396	6	17	0.96	2,004	8,918	-3	788.65	0
m2101-c-2950	335	371	325	333.5	333	349.5	0.5	16.5	0.93	437	6,663	-20	150.19	0
m2101-c-3000	286	319.5	285.5	287	289	304.5	-2	15.5	0.89	632	12,525	-171	190.11	0
m2101-c-3050	244	275	236	246.5	247.5	261.5	-1	14	0.85	773	10,218	-45	195.74	0
m2101-c-3100	210	235	136.5	200.5	209	221.5	-8.5	12.5	0.79	5,609	7,957	-1,324	1,132.23	0
m2101-c-3150	173.5	195	163	167.5	173.5	184.5	-6	11	0.73	1,441	9,530	51	255.76	0
m2101-c-3200	138	161.5	132	135.5	142	151	-6.5	9	0.66	12,003	20,752	2,132	1,714.44	0
m2101-c-3250	110.5	133	106	115	114	121.5	1	7.5	0.58	7,254	19,349	-202	854.92	0
m2101-c-3300	89	108	86	96	90	96	6	6	0.5	16,381	26,122	448	1,570.88	0
m2101-c-3350	74	88	69.5	72	69.5	74.5	2.5	5	0.42	11,073	17,385	413	852.59	0
m2101-c-3400	57.5	71.5	56.5	59.5	53	56.5	6.5	3.5	0.35	7,055	11,020	716	437.29	0
m2101-c-3450	48.5	57.5	45	46	39.5	42	6.5	2.5	0.28	7,089	6,690	233	352.38	0
m2101-c-3500	38.5	46.5	36	37	29	30.5	8	1.5	0.22	12,147	14,312	126	492.81	0
m2101-c-3550	31.5	37.5	29	29	21	22	8	1	0.17	3,766	5,036	274	123.73	0
m2101-c-3600	30	30.5	23	23	14.5	15.5	8.5	1	0.13	3,874	8,674	53	102.55	0
m2101-c-3650	20	25.5	18.5	19	10	10.5	9	0.5	0.09	6,303	9,604	168	135.84	0
m2101-p-2450	1.5	1.5	1.5	1.5	0.5	0.5	1	0	0	1	3,814	0	0	0
m2101-p-2500	1	1	1	1	0.5	0.5	0.5	0	0	1	1,204	0	0	0
m2101-p-2550	1	1	1	1	0.5	0.5	0.5	0	0	31	1,925	4	0.03	0
m2101-p-2600	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	136	3,242	-71	0.2	0
m2101-p-2650	2	2	2	2	0.5	0.5	1.5	0	-0.01	353	2,958	-45	0.71	0
m2101-p-2700	2.5	2.5	2.5	2.5	0.5	0.5	2	0	-0.01	163	5,094	-43	0.41	0
m2101-p-2750	3	3.5	2.5	2.5	1	0.5	1.5	-0.5	-0.01	411	7,042	-189	1.26	0
m2101-p-2800	4.5	5	3.5	4	2	1	2	-1	-0.01	1,817	20,882	-685	7.97	0
m2101-p-2850	5	5.5	4	4	3.5	2.5	0.5	-1	-0.03	343	9,403	-157	1.64	0
m2101-p-2900	5.5	6.5	5	5.5	6.5	4.5	-1	-2	-0.04	1,195	11,527	-283	7.07	0
m2101-p-2950	7.5	8.5	6.5	7.5	10.5	8	-3	-2.5	-0.07	1,327	5,802	-426	10.24	0
m2101-p-3000	11	12.5	9.5	11.5	16.5	13	-5	-3.5	-0.1	3,379	15,694	1,061	37.15	0
m2101-p-3050	15	17.5	12.5	16	25	20	-9	-5	-0.15	2,535	3,699	-345	39.61	0
m2101-p-3100	23.5	27.5	19.5	24	36	29.5	-12	-6.5	-0.2	6,667	14,426	1,036	155.97	0
m2101-p-3150	36.5	41	29.5	37	51	42.5	-14	-8.5	-0.27	4,618	4,663	-370	168.66	0
m2101-p-3200	54.5	61	44	54	69	59.5	-15	-9.5	-0.34	11,683	12,907	819	623.2	0
m2101-p-3250	77.5	85	64.5	76	91	79.5	-15	-11.5	-0.42	5,987	7,654	423	459.75	0
m2101-p-3300	103.5	115.5	89.5	106	117	104	-11	-13	-0.5	3,139	5,697	437	319.93	0
m2101-p-3350	138.5	148.5	118.5	141	146.5	132.5	-5.5	-14	-0.57	772	881	120	103.69	0
m2101-p-3400	172	185.5	152.5	173	180	164.5	-7	-15.5	-0.65	828	955	53	139.7	0
m2101-p-3450	210	225.5	192	215	216.5	200	-1.5	-16.5	-0.72	749	747	145	155.83	0
m2101-p-3500	250.5	262	229.5	256	255.5	238.5	0.5	-17	-0.78	575	782	105	142.54	0
m2101-p-3550	295	301	271	293.5	297.5	279.5	-4	-18	-0.83	403	284	168	117.31	0
m2101-p-3600	343	344.5	343	344.5	341.5	323	3	-18.5	-0.87	2	20	2	0.69	0
m2101-p-3650	376.5	376.5	376.5	376.5	386.5	368	-10	-18.5	-0.91	1	28	1	0.38	0
m2103-c-2400	0	0	0	824	808	824	16	16	1	0	35	0	0	0
m2103-c-2450	767	767	767	767	758	774	9	16	1	3	20	-3	2.3	0
m2103-c-2500	718	718	718	718	708	724	10	16	1	2	15	-2	1.44	0
m2103-c-2550	668	668	668	668	658	674	10	16	1	10	42	-10	6.68	0
m2103-c-2600	0	0	0	625	609	625	16	16	0.98	0	25	0	0	0
m2103-c-2650	0	0	0	576	560	576	16	16	0.98	0	25	0	0	0
m2103-c-2700	0	0	0	528	512.5	528	15.5	15.5	0.96	0	40	0	0	0
m2103-c-2750	0	0	0	481.5	465.5	481.5	16	16	0.94	0	30	0	0	0
m2103-c-2800	0	0	0	435.5	420	435.5	15.5	15.5	0.92	0	40	0	0	0
m2103-c-2850	0	0	0	391.5	376	391.5	15.5	15.5	0.89	0	26	0	0	0
m2103-c-2900	0	0	0	349	334	349	15	15	0.85	0	45	0	0	0
m2103-c-2950	0	0	0	309	294	309	15	15	0.81	0	46	0	0	0
m2103-c-3000	0	0	0	271	256.5	271	14.5	14.5	0.77	0	60	0	0	0
m2103-c-3050	0	0	0	235.5	222	235.5	13.5	13.5	0.72	0	30	0	0	0
m2103-c-3100	0	0	0	203	190	203	13	13	0.66	0	70	0	0	0
m2103-c-3150	0	0	0	173	161	173	12	12	0.61	0	174	0	0	0
m2103-c-3200	0	0	0	146.5	135.5	146.5	11	11	0.55	0	25	0	0	0
m2103-c-3250	0	0	0	122.5	112.5	122.5	10	10	0.49	0	65	0	0	0
m2103-c-3300	0	0	0	101.5	92.5	101.5	9	9	0.43	0	65	0	0	0
m2103-c-3350	0	0	0	83.5	75	83.5	8.5	8.5	0.38	0	50	0	0	0
m2103-c-3400	0	0	0	68	60.5	68	7.5	7.5	0.32	0	10	0	0	0
m2103-c-3450	0	0	0	54.5	48.5	54.5	6	6	0.28	0	20	0	0	0
m2103-c-3500	55	55	48	48	38	43.5	10	5.5	0.23	2	30	0	0.1	0
m2103-c-3550	0	0	0	34.5	29.5	34.5	5	5	0.19	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	1	0	0	-0.01	0	75	0	0	0
m2103-p-2600	2.5	3	2.5	3	2	2	1	0	-0.02	30	95	10	0.09	0
m2103-p-2650	4	4	4	4	3.5	3.5	0.5	0	-0.03	5	85	0	0.02	0
m2103-p-2700	0	0	0	5.5	5.5	5.5	0	0	-0.04	0	50	0	0	0
m2103-p-2750	7.5	7.5	7.5	7.5	9	8.5	-1.5	-0.5	-0.06	10	70	0	0.08	0
m2103-p-2800	0	0	0	13	13.5	13	-0.5	-0.5	-0.08	0	85	0	0	0
m2103-p-2850	0	0	0	18.5	19	18.5	-0.5	-0.5	-0.11	0	50	0	0	0
m2103-p-2900	0	0	0	26	27	26	-1	-1	-0.14	0	65	0	0	0
m2103-p-2950	0	0	0	36	37	36	-1	-1	-0.18	0	55	0	0	0
m2103-p-3000	0	0	0	47.5	49.5	47.5	-2	-2	-0.23	0	55	0	0	0
m2103-p-3050	0	0	0	62	64.5	62	-2.5	-2.5	-0.28	0	15	0	0	0
m2103-p-3100	0	0	0	79.5	82.5	79.5	-3	-3	-0.33	0	25	0	0	0
m2103-p-3150	0	0	0	99.5	103.5	99.5	-4	-4	-0.39	0	25	0	0	0
m2103-p-3200	0	0	0	122.5	127.5	122.5	-5	-5	-0.45	0	25	0	0	0
m2103-p-3250	0	0	0	148.5	154.5	148.5	-6	-6	-0.51	0	5	0	0	0
m2103-p-3300	0	0	0	177.5	184	177.5	-6.5	-6.5	-0.57	0	0	0	0	0
m2103-p-3350	0	0	0	209	217	209	-8	-8	-0.62	0	0	0	0	0
m2103-p-3400	0	0	0	243.5	252	243.5	-8.5	-8.5	-0.67	0	0	0	0	0
m2103-p-3450	0	0	0	280	289.5	280	-9.5	-9.5	-0.72	0	0	0	0	0
m2103-p-3500	0	0	0	319	329	319	-10	-10	-0.76	0	0	0	0	0
m2103-p-3550	0	0	0	359.5	370.5	359.5	-11	-11	-0.8	0	0	0	0	0
m2105-c-2350	758	758	753	753	753	751	0	-2	1	12	121	10	9.09	0
m2105-c-2400	0	0	0	702	703.5	702	-1.5	-1.5	0.98	0	79	0	0	0
m2105-c-2450	655	655	655	655	654.5	653.5	0.5	-1	0.97	10	119	0	6.55	0
m2105-c-2500	605	620	605	620	606.5	605.5	13.5	-1	0.96	14	268	0	8.5	0
m2105-c-2550	0	0	0	559	559.5	559	-0.5	-0.5	0.94	0	255	0	0	0
m2105-c-2600	511	521	497.5	506.5	513.5	513	-7	-0.5	0.92	100	602	0	50.76	0
m2105-c-2650	470	473.5	447	453.5	468.5	469	-15	0.5	0.9	288	1,356	158	132.44	0
m2105-c-2700	429	430	404	411.5	425.5	426	-14	0.5	0.87	112	3,123	-11	46.94	0
m2105-c-2750	352.5	371.5	352.5	371.5	383.5	385	-12	1.5	0.84	26	2,153	0	9.55	0
m2105-c-2800	329	345	329	334	344	346	-10	2	0.8	74	1,455	3	24.85	0
m2105-c-2850	306	307	289	293	306.5	309	-13.5	2.5	0.76	77	3,284	5	23.39	0
m2105-c-2900	272.5	275.5	249	255.5	271.5	274	-16	2.5	0.72	1,212	2,911	228	312.76	0
m2105-c-2950	236	244	219.5	229	239	242	-10	3	0.67	383	3,239	22	88.86	0
m2105-c-3000	209.5	218	198	199.5	208.5	212	-9	3.5	0.62	618	14,335	-24	128.19	0
m2105-c-3050	184.5	193.5	174	176.5	181	184.5	-4.5	3.5	0.57	666	9,339	97	122.7	0
m2105-c-3100	164.5	170	152	155	156	160	-1	4	0.52	1,155	8,698	184	185.37	0
m2105-c-3150	143.5	150	135	138	133.5	137.5	4.5	4	0.47	660	3,258	131	94.26	0
m2105-c-3200	113.5	133	113.5	122.5	113.5	117.5	9	4	0.43	6,129	16,629	-821	752.6	0
m2105-c-3250	115	118.5	105.5	108	95.5	99.5	12.5	4	0.38	1,459	7,563	-315	162.68	0
m2105-c-3300	101.5	105.5	95.5	98	80	84	18	4	0.34	1,203	7,986	-30	120.97	0
m2105-c-3350	93.5	95	85.5	86	66.5	70.5	19.5	4	0.3	635	3,138	-7	57.18	0
m2105-c-3400	81	85	75.5	76.5	55	58.5	21.5	3.5	0.26	3,685	7,406	1,093	299.07	0
m2105-c-3450	69	78	61.5	70	45.5	48.5	24.5	3	0.22	748	457	457	54.9	0
m2105-p-2350	3	3	2.5	2.5	1.5	2	1	0.5	-0.01	42	1,333	20	0.11	0
m2105-p-2400	3.5	3.5	3.5	3.5	2.5	3	1	0.5	-0.02	36	445	21	0.13	0
m2105-p-2450	0	0	0	4.5	4	4.5	0.5	0.5	-0.03	0	590	0	0	0
m2105-p-2500	5	5	5	5	6	7	-1	1	-0.04	49	951	30	0.25	0
m2105-p-2550	6.5	6.5	6	6	8.5	10	-2.5	1.5	-0.06	32	1,456	32	0.19	0
m2105-p-2600	7	8	7	8	12.5	14.5	-4.5	2	-0.08	95	3,328	-16	0.74	0
m2105-p-2650	8	10	7.5	9.5	17.5	20	-8	2.5	-0.1	228	24,667	0	1.93	0
m2105-p-2700	12.5	16	12	15.5	24.5	27	-9	2.5	-0.13	780	32,983	3	10.7	0
m2105-p-2750	18.5	23.5	17.5	23	32.5	36	-9.5	3.5	-0.16	414	2,174	66	8.91	0
m2105-p-2800	27	34.5	27	34	42.5	46.5	-8.5	4	-0.2	1,656	6,549	765	51.33	0
m2105-p-2850	39	46	37	45	55	59.5	-10	4.5	-0.24	495	3,867	17	21.45	0
m2105-p-2900	52.5	64	52	63.5	69.5	74.5	-6	5	-0.28	2,156	4,799	669	128.97	0
m2105-p-2950	70	83	70	83	86.5	92	-3.5	5.5	-0.32	1,051	4,178	96	81.63	0
m2105-p-3000	93.5	105.5	93.5	105.5	106	111.5	-0.5	5.5	-0.37	1,074	7,235	241	106.83	0
m2105-p-3050	120	132	115.5	132	128.5	134	3.5	5.5	-0.42	334	2,451	-10	41.64	0
m2105-p-3100	144.5	160.5	141.5	160.5	153	159	7.5	6	-0.47	344	2,797	5	52.36	0
m2105-p-3150	178	193.5	172	193.5	180	186	13.5	6	-0.52	337	953	8	62	0
m2105-p-3200	213	223	205	223	210	216	13	6	-0.57	347	274	-92	74.37	0
m2105-p-3250	241	259	241	253	242	248	11	6	-0.61	155	595	-10	39.03	0
m2105-p-3300	278	297.5	276.5	297.5	276	282	21.5	6	-0.66	196	219	-42	56.13	0
m2105-p-3350	317.5	334	317	333.5	312.5	318	21	5.5	-0.7	163	209	41	53.17	0
m2105-p-3400	360	379	355.5	377	350.5	356	26.5	5.5	-0.74	313	189	150	113.96	0
m2105-p-3450	407.5	422	405	405	390.5	396	14.5	5.5	-0.77	4	4	4	1.64	0
m2107-c-2400	0	0	0	639.5	651	639.5	-11.5	-11.5	0.98	0	5	0	0	0
m2107-c-2450	0	0	0	591.5	603	591.5	-11.5	-11.5	0.96	0	5	0	0	0
m2107-c-2500	0	0	0	545	556	545	-11	-11	0.94	0	5	0	0	0
m2107-c-2550	0	0	0	499	510.5	499	-11.5	-11.5	0.92	0	15	0	0	0
m2107-c-2600	0	0	0	454.5	466.5	454.5	-12	-12	0.9	0	5	0	0	0
m2107-c-2650	0	0	0	412	423.5	412	-11.5	-11.5	0.87	0	5	0	0	0
m2107-c-2700	0	0	0	371	382.5	371	-11.5	-11.5	0.83	0	5	0	0	0
m2107-c-2750	0	0	0	332	343.5	332	-11.5	-11.5	0.8	0	15	0	0	0
m2107-c-2800	0	0	0	295.5	307	295.5	-11.5	-11.5	0.75	0	7	0	0	0
m2107-c-2850	0	0	0	261	272.5	261	-11.5	-11.5	0.71	0	10	0	0	0
m2107-c-2900	0	0	0	229	240	229	-11	-11	0.66	0	10	0	0	0
m2107-c-2950	0	0	0	200	210.5	200	-10.5	-10.5	0.61	0	6	0	0	0
m2107-c-3000	0	0	0	173	183	173	-10	-10	0.56	0	12	0	0	0
m2107-c-3050	0	0	0	149	158.5	149	-9.5	-9.5	0.51	0	40	0	0	0
m2107-c-3100	0	0	0	127	136.5	127	-9.5	-9.5	0.46	0	65	0	0	0
m2107-c-3150	0	0	0	108	116.5	108	-8.5	-8.5	0.41	0	20	0	0	0
m2107-c-3200	0	0	0	91	99	91	-8	-8	0.36	0	30	0	0	0
m2107-c-3250	0	0	0	76	83.5	76	-7.5	-7.5	0.32	0	20	0	0	0
m2107-c-3300	0	0	0	63	70	63	-7	-7	0.28	0	10	0	0	0
m2107-c-3350	0	0	0	52	58	52	-6	-6	0.24	0	11	0	0	0
m2107-c-3400	0	0	0	43	48	43	-5	-5	0.21	0	0	0	0	0
m2107-p-2400	0	0	0	4.5	4.5	4.5	0	0	-0.03	0	45	0	0	0
m2107-p-2450	0	0	0	6.5	7	6.5	-0.5	-0.5	-0.04	0	45	0	0	0
m2107-p-2500	10.5	10.5	10.5	10.5	10.5	9.5	0	-1	-0.05	5	45	0	0.05	0
m2107-p-2550	13.5	13.5	13.5	13.5	14.5	14	-1	-0.5	-0.08	5	38	0	0.07	0
m2107-p-2600	0	0	0	19.5	20	19.5	-0.5	-0.5	-0.1	0	40	0	0	0
m2107-p-2650	0	0	0	26.5	27	26.5	-0.5	-0.5	-0.13	0	25	0	0	0
m2107-p-2700	0	0	0	35.5	36	35.5	-0.5	-0.5	-0.16	0	20	0	0	0
m2107-p-2750	0	0	0	46	47	46	-1	-1	-0.2	0	26	0	0	0
m2107-p-2800	0	0	0	59	59.5	59	-0.5	-0.5	-0.24	0	10	0	0	0
m2107-p-2850	0	0	0	74.5	74.5	74.5	0	0	-0.29	0	15	0	0	0
m2107-p-2900	0	0	0	92	92	92	0	0	-0.33	0	15	0	0	0
m2107-p-2950	0	0	0	112.5	112	112.5	0.5	0.5	-0.38	0	0	0	0	0
m2107-p-3000	0	0	0	135.5	134.5	135.5	1	1	-0.43	0	5	0	0	0
m2107-p-3050	0	0	0	160.5	159.5	160.5	1	1	-0.48	0	5	0	0	0
m2107-p-3100	0	0	0	188.5	187	188.5	1.5	1.5	-0.53	0	0	0	0	0
m2107-p-3150	0	0	0	219	216.5	219	2.5	2.5	-0.58	0	0	0	0	0
m2107-p-3200	0	0	0	251.5	248.5	251.5	3	3	-0.63	0	0	0	0	0
m2107-p-3250	0	0	0	286.5	283	286.5	3.5	3.5	-0.67	0	0	0	0	0
m2107-p-3300	0	0	0	323.5	319	323.5	4.5	4.5	-0.71	0	0	0	0	0
m2107-p-3350	0	0	0	362	357	362	5	5	-0.75	0	0	0	0	0
m2107-p-3400	0	0	0	402.5	397	402.5	5.5	5.5	-0.79	0	0	0	0	0
m2108-c-2450	0	0	0	642.5	645.5	642.5	-3	-3	0.96	0	0	0	0	0
m2108-c-2500	0	0	0	596	598.5	596	-2.5	-2.5	0.94	0	0	0	0	0
m2108-c-2550	0	0	0	550	552	550	-2	-2	0.93	0	0	0	0	0
m2108-c-2600	0	0	0	505.5	507	505.5	-1.5	-1.5	0.9	0	0	0	0	0
m2108-c-2650	0	0	0	462.5	463.5	462.5	-1	-1	0.88	0	0	0	0	0
m2108-c-2700	0	0	0	421	421.5	421	-0.5	-0.5	0.85	0	0	0	0	0
m2108-c-2750	0	0	0	381	381.5	381	-0.5	-0.5	0.81	0	0	0	0	0
m2108-c-2800	0	0	0	343.5	343	343.5	0.5	0.5	0.78	0	5	0	0	0
m2108-c-2850	0	0	0	308	307	308	1	1	0.74	0	15	0	0	0
m2108-c-2900	0	0	0	274.5	273	274.5	1.5	1.5	0.69	0	5	0	0	0
m2108-c-2950	0	0	0	243.5	241.5	243.5	2	2	0.65	0	35	0	0	0
m2108-c-3000	0	0	0	214.5	212.5	214.5	2	2	0.61	0	30	0	0	0
m2108-c-3050	0	0	0	188	185.5	188	2.5	2.5	0.56	0	30	0	0	0
m2108-c-3100	0	0	0	164	161.5	164	2.5	2.5	0.51	0	35	0	0	0
m2108-c-3150	0	0	0	142	139.5	142	2.5	2.5	0.47	0	50	0	0	0
m2108-c-3200	0	0	0	122.5	119.5	122.5	3	3	0.42	0	59	0	0	0
m2108-c-3250	0	0	0	105	102	105	3	3	0.38	0	69	0	0	0
m2108-c-3300	0	0	0	89.5	86.5	89.5	3	3	0.34	0	27	0	0	0
m2108-c-3350	92	92	92	92	73	76	19	3	0.3	5	25	0	0.46	0
m2108-c-3400	0	0	0	64.5	61.5	64.5	3	3	0.26	0	0	0	0	0
m2108-c-3450	0	0	0	54	51	54	3	3	0.23	0	0	0	0	0
m2108-p-2450	7.5	7.5	7.5	7.5	6	7	1.5	1	-0.04	5	40	5	0.04	0
m2108-p-2500	9.5	9.5	9.5	9.5	9	10.5	0.5	1.5	-0.05	5	30	5	0.05	0
m2108-p-2550	12.5	12.5	12.5	12.5	12.5	14.5	0	2	-0.07	5	35	5	0.06	0
m2108-p-2600	17	17	17	17	17.5	20	-0.5	2.5	-0.09	5	20	5	0.09	0
m2108-p-2650	0	0	0	26.5	23.5	26.5	3	3	-0.12	0	35	0	0	0
m2108-p-2700	0	0	0	34.5	31.5	34.5	3	3	-0.15	0	15	0	0	0
m2108-p-2750	0	0	0	44.5	41	44.5	3.5	3.5	-0.18	0	10	0	0	0
m2108-p-2800	0	0	0	56.5	52.5	56.5	4	4	-0.22	0	15	0	0	0
m2108-p-2850	0	0	0	70.5	66	70.5	4.5	4.5	-0.26	0	25	0	0	0
m2108-p-2900	0	0	0	87	81.5	87	5.5	5.5	-0.3	0	20	0	0	0
m2108-p-2950	0	0	0	105.5	99.5	105.5	6	6	-0.34	0	5	0	0	0
m2108-p-3000	0	0	0	126	120	126	6	6	-0.39	0	0	0	0	0
m2108-p-3050	0	0	0	149.5	143	149.5	6.5	6.5	-0.43	0	0	0	0	0
m2108-p-3100	0	0	0	175	168	175	7	7	-0.48	0	0	0	0	0
m2108-p-3150	0	0	0	202.5	196	202.5	6.5	6.5	-0.52	0	0	0	0	0
m2108-p-3200	0	0	0	233	226	233	7	7	-0.57	0	0	0	0	0
m2108-p-3250	0	0	0	265	258	265	7	7	-0.61	0	0	0	0	0
m2108-p-3300	0	0	0	299	292	299	7	7	-0.65	0	0	0	0	0
m2108-p-3350	0	0	0	335	328	335	7	7	-0.69	0	0	0	0	0
m2108-p-3400	0	0	0	373	366	373	7	7	-0.73	0	0	0	0	0
m2108-p-3450	0	0	0	412	405.5	412	6.5	6.5	-0.76	0	0	0	0	0
m2109-c-2500	0	0	0	616	616.5	616	-0.5	-0.5	0.91	0	0	0	0	0
m2109-c-2550	0	0	0	572.5	572	572.5	0.5	0.5	0.89	0	0	0	0	0
m2109-c-2600	0	0	0	530.5	529	530.5	1.5	1.5	0.87	0	0	0	0	0
m2109-c-2650	0	0	0	489.5	487	489.5	2.5	2.5	0.84	0	0	0	0	0
m2109-c-2700	0	0	0	450.5	446.5	450.5	4	4	0.81	0	0	0	0	0
m2109-c-2750	0	0	0	413	408	413	5	5	0.78	0	667	0	0	0
m2109-c-2800	0	0	0	377.5	371.5	377.5	6	6	0.75	0	10	0	0	0
m2109-c-2850	0	0	0	343.5	336.5	343.5	7	7	0.72	0	5	0	0	0
m2109-c-2900	0	0	0	312	304	312	8	8	0.68	0	20	0	0	0
m2109-c-2950	0	0	0	282	273	282	9	9	0.64	0	10	0	0	0
m2109-c-3000	0	0	0	254	244.5	254	9.5	9.5	0.6	0	17	0	0	0
m2109-c-3050	0	0	0	228	218	228	10	10	0.57	0	5	0	0	0
m2109-c-3100	0	0	0	204	193.5	204	10.5	10.5	0.53	0	25	0	0	0
m2109-c-3150	0	0	0	182	171	182	11	11	0.49	0	85	0	0	0
m2109-c-3200	0	0	0	161.5	150.5	161.5	11	11	0.45	0	11	0	0	0
m2109-c-3250	0	0	0	143	132	143	11	11	0.42	0	35	0	0	0
m2109-c-3300	120	120	120	120	115.5	126	4.5	10.5	0.38	5	112	0	0.6	0
m2109-c-3350	0	0	0	111	100.5	111	10.5	10.5	0.35	0	158	0	0	0
m2109-c-3400	90	120	90	94.5	87	97.5	7.5	10.5	0.32	132	109	52	13.23	0
m2109-c-3450	93.5	106	90.5	97	75	85	22	10	0.29	84	67	67	8.2	0
m2109-p-2500	10	10	10	10	16	21.5	-6	5.5	-0.08	5	16	5	0.05	0
m2109-p-2550	13.5	14	13.5	14	21.5	28	-7.5	6.5	-0.1	10	40	5	0.14	0
m2109-p-2600	0	0	0	35.5	28	35.5	7.5	7.5	-0.13	0	15	0	0	0
m2109-p-2650	0	0	0	44.5	35.5	44.5	9	9	-0.15	0	5	0	0	0
m2109-p-2700	29.5	29.5	29.5	29.5	45	55	-15.5	10	-0.18	5	61	0	0.15	0
m2109-p-2750	0	0	0	67	56.5	67	10.5	10.5	-0.21	0	106	0	0	0
m2109-p-2800	50	50	50	50	69	81	-19	12	-0.24	15	3,236	0	0.75	0
m2109-p-2850	0	0	0	97	84	97	13	13	-0.28	0	35	0	0	0
m2109-p-2900	0	0	0	114.5	101	114.5	13.5	13.5	-0.31	0	31	0	0	0
m2109-p-2950	0	0	0	134.5	119.5	134.5	15	15	-0.35	0	5	0	0	0
m2109-p-3000	0	0	0	156	140.5	156	15.5	15.5	-0.39	0	5	0	0	0
m2109-p-3050	0	0	0	179.5	163.5	179.5	16	16	-0.43	0	0	0	0	0
m2109-p-3100	0	0	0	205	188.5	205	16.5	16.5	-0.46	0	0	0	0	0
m2109-p-3150	0	0	0	232.5	216	232.5	16.5	16.5	-0.5	0	0	0	0	0
m2109-p-3200	0	0	0	261.5	245	261.5	16.5	16.5	-0.54	0	0	0	0	0
m2109-p-3250	0	0	0	292.5	276	292.5	16.5	16.5	-0.57	0	0	0	0	0
m2109-p-3300	310	310	300	303	308.5	325.5	-5.5	17	-0.61	9	91	1	2.75	0
m2109-p-3350	0	0	0	360	343.5	360	16.5	16.5	-0.64	0	60	0	0	0
m2109-p-3400	0	0	0	395.5	379.5	395.5	16	16	-0.68	0	0	0	0	0
m2109-p-3450	0	0	0	433	417	433	16	16	-0.71	0	0	0	0	0
										176,219	561,021	8,266	15,825.93	0
										176,219	561,021	8,266	15,825.93	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	18.54
c2103	16.53
c2105	16.37
c2107	14.7
c2109	14.44
i2012	39.09
i2101	37.68
i2102	41.4
i2103	41.4
i2104	30.33
i2105	30.33
i2106	30.33
i2107	30.33
i2108	30.4
i2109	30.4
l2012	21.27
l2101	21.27
l2102	20.47
l2103	20.62
l2104	20.62
l2105	18.62
l2106	19.6
l2107	19.03
l2108	18.89
l2109	18.82
m2012	26.83
m2101	21.29
m2103	19.46
m2105	19.03
m2107	16.24
m2108	16.47
m2109	18.8
pg2012	34.55
pg2101	30.29
pg2102	35.91
pg2103	35.91
pg2104	28.06
pg2105	28.06
pg2106	28.43
pg2107	28.14
pg2108	28.14
pg2109	26.82
pp2012	49.16
pp2101	23.62
pp2102	21.71
pp2103	20.2
pp2104	19.69
pp2105	19.55
pp2106	19.53
pp2107	18.69
pp2108	18.69
pp2109	18.69
v2012	17.97
v2101	17.97
v2102	18.22
v2103	17.56
v2104	19.75
v2105	19.75
v2106	18.05
v2107	16.37
v2108	16.96
v2109	16.53

（来源：大连商品交易所）

关键字：豆粕期权

10月21日大连盘豆粕期权下午收盘行情

相关资讯