10月23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23日大连盘豆粕期权下午收盘行情

2020-10-23 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	826	848	826	-22	-22	1	0	10	0	0	0
m2012-c-2500	0	0	0	776	798	776	-22	-22	1	0	5	0	0	0
m2012-c-2550	0	0	0	726	748	726	-22	-22	1	0	10	0	0	0
m2012-c-2600	0	0	0	676	698	676	-22	-22	1	0	10	0	0	0
m2012-c-2650	0	0	0	626	648	626	-22	-22	1	0	10	0	0	0
m2012-c-2700	0	0	0	576	598	576	-22	-22	1	0	11	0	0	0
m2012-c-2750	0	0	0	526	548	526	-22	-22	1	0	15	0	0	0
m2012-c-2800	0	0	0	476	498	476	-22	-22	1	0	15	0	0	0
m2012-c-2850	0	0	0	426	448	426	-22	-22	1	0	25	-5	0	5
m2012-c-2900	0	0	0	376	398.5	376	-22.5	-22.5	1	0	78	0	0	0
m2012-c-2950	0	0	0	326	350	326	-24	-24	1	0	85	0	0	0
m2012-c-3000	0	0	0	277	302	277	-25	-25	0.98	0	110	0	0	0
m2012-c-3050	0	0	0	229	256	229	-27	-27	0.95	0	123	0	0	0
m2012-c-3100	0	0	0	183	212	183	-29	-29	0.9	0	213	0	0	0
m2012-c-3150	0	0	0	140.5	172	140.5	-31.5	-31.5	0.82	0	196	0	0	0
m2012-c-3200	0	0	0	103	135.5	103	-32.5	-32.5	0.71	0	120	0	0	0
m2012-c-3250	55.5	55.5	55.5	55.5	103.5	71.5	-48	-32	0.58	5	175	0	0.28	0
m2012-c-3300	48	48	20.5	20.5	77	47	-56.5	-30	0.44	105	322	100	2.29	0
m2012-c-3350	35.5	35.5	32.5	32.5	55	29	-22.5	-26	0.32	10	96	5	0.34	0
m2012-c-3400	28	28	28	28	38.5	16.5	-10.5	-22	0.21	1	202	1	0.03	0
m2012-c-3450	0	0	0	9	25.5	9	-16.5	-16.5	0.13	0	358	0	0	0
m2012-c-3500	11.5	17	11.5	13	16.5	4.5	-3.5	-12	0.07	15	291	-9	0.2	0
m2012-c-3550	7.5	7.5	6	6	10	2	-4	-8	0.04	27	184	27	0.2	0
m2012-c-3600	4.5	6	4	4	6	0.5	-2	-5.5	0.01	24	534	13	0.12	0
m2012-c-3650	3.5	4	2	2.5	3.5	0.5	-1	-3	0.01	69	811	8	0.24	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	256	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	181	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	158	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	2	84	2	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	0.5	0.5	0	0	-0.01	0	61	0	0	0
m2012-p-2950	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	89	0	0	0
m2012-p-3000	1	1	1	1	4	1	-3	-3	-0.02	2	75	0	0	0
m2012-p-3050	3.5	3.5	3.5	3.5	8	3	-4.5	-5	-0.05	8	40	0	0.03	0
m2012-p-3100	0	0	0	7	14.5	7	-7.5	-7.5	-0.1	0	20	0	0	0
m2012-p-3150	0	0	0	14.5	24	14.5	-9.5	-9.5	-0.18	0	57	0	0	0
m2012-p-3200	23.5	23.5	23.5	23.5	37.5	27	-14	-10.5	-0.29	5	130	5	0.12	0
m2012-p-3250	43	45.5	43	44.5	55.5	46	-11	-9.5	-0.42	35	177	30	1.56	0
m2012-p-3300	0	0	0	71	79	71	-8	-8	-0.56	0	11	0	0	0
m2012-p-3350	0	0	0	103	107	103	-4	-4	-0.68	0	20	0	0	0
m2012-p-3400	0	0	0	140.5	140.5	140.5	0	0	-0.79	0	10	0	0	0
m2012-p-3450	0	0	0	183	177.5	183	5.5	5.5	-0.87	0	1	0	0	0
m2012-p-3500	0	0	0	228.5	218.5	228.5	10	10	-0.93	0	0	0	0	0
m2012-p-3550	0	0	0	276	262	276	14	14	-0.97	0	0	0	0	0
m2012-p-3600	0	0	0	325	308	325	17	17	-0.99	0	0	0	0	0
m2012-p-3650	0	0	0	374.5	355.5	374.5	19	19	-0.89	0	0	0	0	0
m2101-c-2450	0	0	0	813	835	813	-22	-22	1	0	141	0	0	0
m2101-c-2500	780.5	780.5	780.5	780.5	785	763	-4.5	-22	1	1	36	-1	0.78	0
m2101-c-2550	0	0	0	713	735	713	-22	-22	1	0	240	0	0	0
m2101-c-2600	0	0	0	663	685	663	-22	-22	1	0	164	0	0	0
m2101-c-2650	594	594	584	584	635	613	-51	-22	1	6	193	-2	3.52	0
m2101-c-2700	559.5	559.5	559.5	559.5	585	563	-25.5	-22	1	10	803	0	5.6	0
m2101-c-2750	0	0	0	513	535	513	-22	-22	1	0	659	0	0	0
m2101-c-2800	472	484	455.5	455.5	486	464	-30.5	-22	0.98	81	2,828	-15	38.06	0
m2101-c-2850	418	432	397	397	437.5	415.5	-40.5	-22	0.97	79	5,161	0	32.86	0
m2101-c-2900	371	387	335	335	390	368	-55	-22	0.95	1,030	8,922	5	379.05	0
m2101-c-2950	326	336.5	291.5	291.5	343.5	322	-52	-21.5	0.92	175	6,651	-12	55.47	0
m2101-c-3000	280	292	250	250	299	278	-49	-21	0.88	422	12,494	-9	114.13	0
m2101-c-3050	232	248	202.5	202.5	257	236.5	-54.5	-20.5	0.82	682	10,126	-95	157.13	0
m2101-c-3100	194.5	207.5	161.5	168.5	217.5	198	-49	-19.5	0.76	5,089	10,724	1,354	954.98	0
m2101-c-3150	158	172.5	128.5	128.5	181.5	162.5	-53	-19	0.69	1,144	8,424	-83	174.16	0
m2101-c-3200	131	141	105	105	149	131.5	-44	-17.5	0.62	10,770	21,139	579	1,311.33	0
m2101-c-3250	108	114.5	83	83.5	120	104	-36.5	-16	0.54	17,944	21,946	3,313	1,799.64	0
m2101-c-3300	85	93	66	66.5	95	81	-28.5	-14	0.45	15,008	29,963	2,620	1,176.04	0
m2101-c-3350	67.5	75	52	52.5	74	61.5	-21.5	-12.5	0.38	10,095	16,057	-575	647.59	0
m2101-c-3400	55	60.5	41	41.5	56.5	46	-15	-10.5	0.3	10,753	11,531	347	557.16	0
m2101-c-3450	41.5	48.5	32	32	42	33.5	-10	-8.5	0.24	6,503	6,197	-597	252.32	0
m2101-c-3500	35	39	25	25.5	31	24	-5.5	-7	0.19	18,093	16,606	799	583.19	0
m2101-c-3550	26.5	31	20.5	20.5	22.5	16.5	-2	-6	0.14	4,288	5,144	135	110.38	0
m2101-c-3600	21.5	24	16	16	16	11.5	0	-4.5	0.1	4,621	9,295	363	94.68	0
m2101-c-3650	18	20	13	13.5	11	7.5	2.5	-3.5	0.07	5,045	9,639	292	85.64	0
m2101-p-2450	1.5	1.5	1	1	0.5	0.5	0.5	0	0	160	3,610	-112	0.16	0
m2101-p-2500	1	1	1	1	0.5	0.5	0.5	0	0	150	1,254	50	0.15	0
m2101-p-2550	1	1	0.5	1	0.5	0.5	0.5	0	0	90	1,895	0	0.08	0
m2101-p-2600	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	255	2,734	-85	0.38	0
m2101-p-2650	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	117	2,830	-33	0.18	0
m2101-p-2700	2	2.5	1.5	2	0.5	0.5	1.5	0	-0.01	91	5,107	4	0.18	0
m2101-p-2750	2.5	2.5	2.5	2.5	0.5	0.5	2	0	-0.01	53	6,978	-4	0.13	0
m2101-p-2800	4	4	3	3.5	1.5	1.5	2	0	-0.02	676	20,763	-180	2.49	0
m2101-p-2850	4	4.5	3.5	4	3	3	1	0	-0.03	504	9,478	78	2.06	0
m2101-p-2900	5.5	5.5	4.5	5	5.5	5.5	-0.5	0	-0.05	1,552	11,595	-34	8.02	0
m2101-p-2950	7	7.5	6.5	7.5	9	9.5	-1.5	0.5	-0.08	879	5,632	-329	6.15	0
m2101-p-3000	11	12.5	9.5	12.5	14.5	15.5	-2	1	-0.12	3,084	14,214	-295	33.43	0
m2101-p-3050	16	19	14	19	22.5	23.5	-3.5	1	-0.17	1,984	4,150	397	32.92	0
m2101-p-3100	26	30.5	22	30	33	35	-3	2	-0.24	6,698	15,256	572	174.45	0
m2101-p-3150	39.5	47	35.5	46	46.5	50	-0.5	3.5	-0.31	5,324	6,010	747	216.18	0
m2101-p-3200	57.5	70	53	70	64	68.5	6	4.5	-0.38	8,596	14,608	1,260	525.4	0
m2101-p-3250	83	98	76	98	85	91	13	6	-0.46	6,652	10,054	1,827	567.77	0
m2101-p-3300	112	131	105.5	131	110	118	21	8	-0.54	2,937	5,886	-26	336.06	0
m2101-p-3350	146.5	166.5	136.5	166.5	139	148.5	27.5	9.5	-0.62	999	976	38	149.25	0
m2101-p-3400	181.5	203	172	203	171.5	182.5	31.5	11	-0.69	794	1,127	156	146.28	0
m2101-p-3450	223.5	247	212	247	207	220	40	13	-0.76	283	667	18	63.5	0
m2101-p-3500	267.5	285.5	253	285.5	246	260.5	39.5	14.5	-0.82	104	601	-40	28	0
m2101-p-3550	311	330	294.5	330	287	303.5	43	16.5	-0.86	223	312	48	69.03	0
m2101-p-3600	344.5	344.5	344.5	344.5	330.5	348	14	17.5	-0.9	3	23	3	1.03	0
m2101-p-3650	0	0	0	394.5	375.5	394.5	19	19	-0.93	0	28	0	0	0
m2103-c-2400	0	0	0	802	821	802	-19	-19	1	0	35	0	0	0
m2103-c-2450	0	0	0	752	771	752	-19	-19	1	0	20	0	0	0
m2103-c-2500	0	0	0	702	721	702	-19	-19	1	0	15	0	0	0
m2103-c-2550	0	0	0	652	671	652	-19	-19	1	0	42	0	0	0
m2103-c-2600	0	0	0	603	622	603	-19	-19	0.98	0	25	0	0	0
m2103-c-2650	0	0	0	554.5	573.5	554.5	-19	-19	0.97	0	25	0	0	0
m2103-c-2700	0	0	0	507	526	507	-19	-19	0.95	0	40	0	0	0
m2103-c-2750	0	0	0	460.5	479.5	460.5	-19	-19	0.93	0	30	0	0	0
m2103-c-2800	0	0	0	415.5	434	415.5	-18.5	-18.5	0.91	0	40	0	0	0
m2103-c-2850	0	0	0	372	390.5	372	-18.5	-18.5	0.88	0	26	0	0	0
m2103-c-2900	0	0	0	330.5	348.5	330.5	-18	-18	0.84	0	45	0	0	0
m2103-c-2950	0	0	0	291	308.5	291	-17.5	-17.5	0.8	0	46	0	0	0
m2103-c-3000	0	0	0	254	271	254	-17	-17	0.75	0	60	0	0	0
m2103-c-3050	0	0	0	219.5	236	219.5	-16.5	-16.5	0.7	0	30	0	0	0
m2103-c-3100	0	0	0	188	204	188	-16	-16	0.64	0	70	0	0	0
m2103-c-3150	0	0	0	160	174.5	160	-14.5	-14.5	0.58	0	174	0	0	0
m2103-c-3200	0	0	0	134.5	148	134.5	-13.5	-13.5	0.52	0	25	0	0	0
m2103-c-3250	0	0	0	112	124.5	112	-12.5	-12.5	0.46	0	65	0	0	0
m2103-c-3300	0	0	0	92	103.5	92	-11.5	-11.5	0.41	0	80	0	0	0
m2103-c-3350	0	0	0	75	85.5	75	-10.5	-10.5	0.35	0	65	0	0	0
m2103-c-3400	0	0	0	60.5	70	60.5	-9.5	-9.5	0.3	0	35	0	0	0
m2103-c-3450	0	0	0	48.5	56.5	48.5	-8	-8	0.25	0	25	0	0	0
m2103-c-3500	0	0	0	38.5	45.5	38.5	-7	-7	0.21	0	30	0	0	0
m2103-c-3550	0	0	0	30	36	30	-6	-6	0.17	0	0	0	0	0
m2103-c-3600	0	0	0	23.5	28.5	23.5	-5	-5	0.14	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	2.5	2.5	2.5	2.5	1.5	1.5	1	0	-0.01	10	85	10	0.03	0
m2103-p-2600	0	0	0	2.5	2.5	2.5	0	0	-0.02	0	95	0	0	0
m2103-p-2650	0	0	0	4	4	4	0	0	-0.03	0	100	0	0	0
m2103-p-2700	0	0	0	6.5	6.5	6.5	0	0	-0.05	0	50	0	0	0
m2103-p-2750	0	0	0	10	10	10	0	0	-0.07	0	65	0	0	0
m2103-p-2800	0	0	0	14.5	14.5	14.5	0	0	-0.09	0	85	0	0	0
m2103-p-2850	0	0	0	21	20.5	21	0.5	0.5	-0.12	0	50	0	0	0
m2103-p-2900	0	0	0	29.5	28.5	29.5	1	1	-0.16	0	65	0	0	0
m2103-p-2950	0	0	0	39.5	38.5	39.5	1	1	-0.2	0	55	0	0	0
m2103-p-3000	0	0	0	52.5	51	52.5	1.5	1.5	-0.25	0	55	0	0	0
m2103-p-3050	63.5	63.5	63.5	63.5	66	68	-2.5	2	-0.3	5	25	5	0.32	0
m2103-p-3100	80.5	83.5	80.5	83.5	83.5	86.5	0	3	-0.36	10	40	10	0.82	0
m2103-p-3150	107.5	107.5	107	107	104	108	3	4	-0.42	10	40	10	1.07	0
m2103-p-3200	0	0	0	132.5	127.5	132.5	5	5	-0.48	0	30	0	0	0
m2103-p-3250	0	0	0	159.5	153.5	159.5	6	6	-0.53	0	5	0	0	0
m2103-p-3300	0	0	0	190	182.5	190	7.5	7.5	-0.59	0	0	0	0	0
m2103-p-3350	0	0	0	222.5	214	222.5	8.5	8.5	-0.65	0	0	0	0	0
m2103-p-3400	0	0	0	258	248.5	258	9.5	9.5	-0.7	0	0	0	0	0
m2103-p-3450	0	0	0	296	285	296	11	11	-0.74	0	0	0	0	0
m2103-p-3500	0	0	0	335.5	323.5	335.5	12	12	-0.79	0	0	0	0	0
m2103-p-3550	0	0	0	377	364	377	13	13	-0.82	0	0	0	0	0
m2103-p-3600	0	0	0	420	406.5	420	13.5	13.5	-0.86	0	0	0	0	0
m2105-c-2350	708.5	708.5	708.5	708.5	740.5	734.5	-32	-6	0.99	10	121	0	7.09	0
m2105-c-2400	0	0	0	685.5	691.5	685.5	-6	-6	0.98	0	79	0	0	0
m2105-c-2450	0	0	0	637.5	643.5	637.5	-6	-6	0.97	0	119	0	0	0
m2105-c-2500	586.5	586.5	561	561	596	590	-35	-6	0.95	20	268	0	11.48	0
m2105-c-2550	0	0	0	544	550	544	-6	-6	0.93	0	255	0	0	0
m2105-c-2600	500	500	464	464	505	499	-41	-6	0.91	20	602	0	9.64	0
m2105-c-2650	446	457.5	419	419	461	455	-42	-6	0.89	60	1,356	0	26.47	0
m2105-c-2700	407	416.5	380	380	419	413	-39	-6	0.86	86	3,121	0	35.23	0
m2105-c-2750	363.5	375	338.5	340.5	379	373	-38.5	-6	0.82	278	2,153	0	101.72	0
m2105-c-2800	331	340	318	318.5	340.5	334.5	-22	-6	0.78	75	1,465	10	24.73	0
m2105-c-2850	284.5	305	260.5	260.5	304.5	298.5	-44	-6	0.74	319	3,267	-10	92.65	0
m2105-c-2900	256.5	270.5	233	233.5	270.5	265	-37	-5.5	0.7	511	2,682	-2	129.43	0
m2105-c-2950	222	241.5	201	201.5	239	233.5	-37.5	-5.5	0.65	469	3,321	153	103.82	0
m2105-c-3000	200.5	219	178	180	209.5	204.5	-29.5	-5	0.61	936	14,210	-70	186.94	0
m2105-c-3050	177	193	158	158	183	178	-25	-5	0.56	911	8,685	23	164.31	0
m2105-c-3100	158	174	137.5	141	158.5	154	-17.5	-4.5	0.51	5,494	12,478	2,341	883.19	0
m2105-c-3150	137	151.5	119.5	120.5	137	132.5	-16.5	-4.5	0.46	1,359	2,547	37	179.9	0
m2105-c-3200	120	136	104.5	104.5	117.5	113	-13	-4.5	0.41	5,507	14,904	-1,989	669.82	0
m2105-c-3250	108.5	121	94	94	100	96	-6	-4	0.37	1,383	7,595	-254	151.31	0
m2105-c-3300	98.5	111	86	86	84.5	81	1.5	-3.5	0.33	3,059	8,796	456	308.36	0
m2105-c-3350	86.5	94	73.5	73.5	71	68	2.5	-3	0.29	382	3,257	66	33.48	0
m2105-c-3400	78	86	65	65	59.5	57	5.5	-2.5	0.25	1,953	7,419	-231	147.28	0
m2105-c-3450	70	75	56	56.5	49.5	47	7	-2.5	0.22	939	1,812	419	60.99	0
m2105-p-2350	3	3	2.5	2.5	2.5	2.5	0	0	-0.02	13	1,332	10	0.03	0
m2105-p-2400	3	3	3	3	4	4	-1	0	-0.02	40	415	-30	0.12	0
m2105-p-2450	4	4	3.5	3.5	6	6	-2.5	0	-0.04	104	524	-26	0.39	0
m2105-p-2500	5	5	4.5	4.5	8.5	8.5	-4	0	-0.05	130	861	-70	0.62	0
m2105-p-2550	6.5	6.5	5.5	6	12.5	12	-6.5	-0.5	-0.06	150	1,378	-90	0.92	0
m2105-p-2600	8.5	9.5	8	9	17	17	-8	0	-0.09	616	3,178	-89	5.39	0
m2105-p-2650	10.5	12	9.5	12	23.5	23.5	-11.5	0	-0.11	626	24,669	1	6.64	0
m2105-p-2700	19	19	15.5	18.5	31	31	-12.5	0	-0.14	593	32,982	0	10.23	0
m2105-p-2750	25.5	31.5	25	30	40.5	40.5	-10.5	0	-0.17	2,009	4,823	1,529	56.16	0
m2105-p-2800	36	42.5	34.5	40.5	52	52	-11.5	0	-0.21	1,405	7,694	521	52.41	0
m2105-p-2850	48	55.5	45.5	53.5	65.5	66	-12	0.5	-0.25	825	3,642	-146	40.75	0
m2105-p-2900	65.5	72	62	71	81.5	82	-10.5	0.5	-0.3	1,706	4,962	195	113.9	0
m2105-p-2950	83.5	95	82	92	99.5	100	-7.5	0.5	-0.34	788	4,173	88	68.11	0
m2105-p-3000	107.5	118	104	118	120	121	-2	1	-0.39	1,137	7,056	-130	124.45	0
m2105-p-3050	135.5	145	129.5	145	143	144.5	2	1.5	-0.44	478	2,420	-1	64.83	0
m2105-p-3100	160.5	176	156.5	176	168.5	170	7.5	1.5	-0.49	626	3,157	172	103.44	0
m2105-p-3150	194.5	210	192.5	209	196.5	198	12.5	1.5	-0.53	133	929	-15	26.54	0
m2105-p-3200	233	244.5	224	244.5	226.5	228.5	18	2	-0.58	156	253	-55	36.42	0
m2105-p-3250	264.5	276.5	264	276.5	259	261.5	17.5	2.5	-0.63	83	646	-39	22.28	0
m2105-p-3300	309	316	296	316	293.5	296	22.5	2.5	-0.67	122	210	-29	37.34	0
m2105-p-3350	347	353.5	334	353.5	330	333	23.5	3	-0.71	78	213	4	26.8	0
m2105-p-3400	380	403.5	378.5	403.5	368	371	35.5	3	-0.75	66	268	46	25.46	0
m2105-p-3450	0	0	0	411.5	408	411.5	3.5	3.5	-0.78	0	5	0	0	0
m2107-c-2400	0	0	0	637.5	633	637.5	4.5	4.5	0.96	0	5	0	0	0
m2107-c-2450	0	0	0	591	586	591	5	5	0.94	0	5	0	0	0
m2107-c-2500	0	0	0	545.5	540.5	545.5	5	5	0.92	0	5	0	0	0
m2107-c-2550	0	0	0	501.5	496	501.5	5.5	5.5	0.9	0	15	0	0	0
m2107-c-2600	0	0	0	458.5	453	458.5	5.5	5.5	0.87	0	5	0	0	0
m2107-c-2650	0	0	0	417.5	411.5	417.5	6	6	0.84	0	5	0	0	0
m2107-c-2700	0	0	0	378	372.5	378	5.5	5.5	0.81	0	5	0	0	0
m2107-c-2750	0	0	0	341	335	341	6	6	0.77	0	15	0	0	0
m2107-c-2800	0	0	0	305.5	299.5	305.5	6	6	0.73	0	7	0	0	0
m2107-c-2850	0	0	0	272.5	266.5	272.5	6	6	0.69	0	10	0	0	0
m2107-c-2900	0	0	0	242	235.5	242	6.5	6.5	0.65	0	10	0	0	0
m2107-c-2950	0	0	0	213.5	207	213.5	6.5	6.5	0.6	0	6	0	0	0
m2107-c-3000	0	0	0	187.5	181.5	187.5	6	6	0.55	0	12	0	0	0
m2107-c-3050	0	0	0	163.5	157.5	163.5	6	6	0.51	0	40	0	0	0
m2107-c-3100	0	0	0	142	136.5	142	5.5	5.5	0.46	0	70	0	0	0
m2107-c-3150	126.5	126.5	126.5	126.5	117	123	9.5	6	0.42	5	20	-5	0.63	0
m2107-c-3200	112.5	112.5	112.5	112.5	100	105.5	12.5	5.5	0.38	5	30	-5	0.56	0
m2107-c-3250	102.5	102.5	102.5	102.5	85.5	90	17	4.5	0.34	5	20	-5	0.51	0
m2107-c-3300	0	0	0	76.5	72	76.5	4.5	4.5	0.3	0	10	0	0	0
m2107-c-3350	81.5	81.5	81	81	60.5	65	20.5	4.5	0.26	10	21	10	0.81	0
m2107-c-3400	76	76	75.5	75.5	51	54.5	24.5	3.5	0.23	10	15	10	0.76	0
m2107-p-2400	8.5	8.5	8.5	8.5	7	8	1.5	1	-0.04	5	50	5	0.04	0
m2107-p-2450	10	10	10	10	10.5	11.5	-0.5	1	-0.06	5	55	5	0.05	0
m2107-p-2500	0	0	0	15.5	14.5	15.5	1	1	-0.08	0	50	0	0	0
m2107-p-2550	0	0	0	21.5	20	21.5	1.5	1.5	-0.1	0	41	0	0	0
m2107-p-2600	22	23.5	22	23.5	27	28.5	-3.5	1.5	-0.12	10	50	10	0.23	0
m2107-p-2650	28.5	30.5	28.5	30.5	35.5	37	-5	1.5	-0.15	20	25	0	0.58	0
m2107-p-2700	37.5	37.5	37.5	37.5	45.5	47.5	-8	2	-0.19	5	20	5	0.19	0
m2107-p-2750	0	0	0	60	58	60	2	2	-0.22	0	21	0	0	0
m2107-p-2800	0	0	0	74.5	72	74.5	2.5	2.5	-0.26	0	10	0	0	0
m2107-p-2850	0	0	0	91	88.5	91	2.5	2.5	-0.3	0	15	0	0	0
m2107-p-2900	98.5	98.5	98.5	98.5	107.5	110	-9	2.5	-0.35	5	20	0	0.49	0
m2107-p-2950	0	0	0	131	129	131	2	2	-0.39	0	5	0	0	0
m2107-p-3000	0	0	0	154.5	152.5	154.5	2	2	-0.44	0	5	0	0	0
m2107-p-3050	0	0	0	180.5	178.5	180.5	2	2	-0.48	0	5	0	0	0
m2107-p-3100	0	0	0	208.5	207	208.5	1.5	1.5	-0.53	0	0	0	0	0
m2107-p-3150	0	0	0	239	237.5	239	1.5	1.5	-0.57	0	0	0	0	0
m2107-p-3200	0	0	0	271.5	270	271.5	1.5	1.5	-0.62	0	0	0	0	0
m2107-p-3250	0	0	0	305.5	304.5	305.5	1	1	-0.66	0	0	0	0	0
m2107-p-3300	0	0	0	342	341	342	1	1	-0.69	0	0	0	0	0
m2107-p-3350	0	0	0	380	379.5	380	0.5	0.5	-0.73	0	0	0	0	0
m2107-p-3400	0	0	0	419	419.5	419	-0.5	-0.5	-0.76	0	0	0	0	0
m2108-c-2450	0	0	0	631.5	630.5	631.5	1	1	0.94	0	0	0	0	0
m2108-c-2500	0	0	0	585.5	583.5	585.5	2	2	0.93	0	0	0	0	0
m2108-c-2550	0	0	0	541	538	541	3	3	0.91	0	0	0	0	0
m2108-c-2600	0	0	0	498	494	498	4	4	0.88	0	0	0	0	0
m2108-c-2650	0	0	0	456	451.5	456	4.5	4.5	0.85	0	0	0	0	0
m2108-c-2700	0	0	0	416	410	416	6	6	0.82	0	0	0	0	0
m2108-c-2750	0	0	0	378	371	378	7	7	0.79	0	0	0	0	0
m2108-c-2800	0	0	0	342	334	342	8	8	0.75	0	5	0	0	0
m2108-c-2850	0	0	0	307.5	299	307.5	8.5	8.5	0.71	0	15	0	0	0
m2108-c-2900	0	0	0	275.5	266	275.5	9.5	9.5	0.67	0	5	0	0	0
m2108-c-2950	0	0	0	246	235.5	246	10.5	10.5	0.63	0	35	0	0	0
m2108-c-3000	0	0	0	218	207.5	218	10.5	10.5	0.59	0	30	0	0	0
m2108-c-3050	0	0	0	192.5	181.5	192.5	11	11	0.55	0	30	0	0	0
m2108-c-3100	0	0	0	169.5	158	169.5	11.5	11.5	0.5	0	35	0	0	0
m2108-c-3150	0	0	0	148	137	148	11	11	0.46	0	50	0	0	0
m2108-c-3200	132	132	132	132	118	129	14	11	0.42	2	57	-2	0.26	0
m2108-c-3250	140	140	118.5	119	101	112	18	11	0.38	12	69	0	1.49	0
m2108-c-3300	108	108	106.5	106.5	86	96.5	20.5	10.5	0.34	12	17	-10	1.29	0
m2108-c-3350	97	97	97	97	73	83	24	10	0.31	5	25	5	0.49	0
m2108-c-3400	87	87	86.5	87	61.5	71	25.5	9.5	0.27	25	20	15	2.17	0
m2108-c-3450	77.5	78.5	77.5	78.5	51.5	60.5	27	9	0.24	10	10	10	0.78	0
m2108-p-2450	8	8.5	8	8.5	8	11	0.5	3	-0.05	10	55	10	0.08	0
m2108-p-2500	10	10.5	10	10.5	11	15.5	-0.5	4.5	-0.07	10	45	10	0.1	0
m2108-p-2550	13.5	14.5	13.5	14.5	15.5	20.5	-1	5	-0.09	15	55	15	0.21	0
m2108-p-2600	18.5	19	18.5	19	21.5	27.5	-2.5	6	-0.11	10	35	10	0.19	0
m2108-p-2650	24.5	24.5	24.5	24.5	28.5	35.5	-4	7	-0.14	5	35	0	0.12	0
m2108-p-2700	0	0	0	45	37	45	8	8	-0.17	0	20	0	0	0
m2108-p-2750	0	0	0	56.5	47.5	56.5	9	9	-0.2	0	10	0	0	0
m2108-p-2800	0	0	0	70	60	70	10	10	-0.24	0	20	0	0	0
m2108-p-2850	0	0	0	85.5	74.5	85.5	11	11	-0.28	0	30	0	0	0
m2108-p-2900	0	0	0	103	91.5	103	11.5	11.5	-0.32	0	25	0	0	0
m2108-p-2950	105.5	114	105.5	114	110.5	123	3.5	12.5	-0.36	10	5	-5	1.1	0
m2108-p-3000	138.5	138.5	138.5	138.5	132	144.5	6.5	12.5	-0.4	5	5	0	0.69	0
m2108-p-3050	0	0	0	169	155.5	169	13.5	13.5	-0.45	0	5	0	0	0
m2108-p-3100	0	0	0	195	182	195	13	13	-0.49	0	0	0	0	0
m2108-p-3150	0	0	0	223.5	210	223.5	13.5	13.5	-0.53	0	0	0	0	0
m2108-p-3200	0	0	0	254	241	254	13	13	-0.57	0	0	0	0	0
m2108-p-3250	0	0	0	286.5	273.5	286.5	13	13	-0.61	0	0	0	0	0
m2108-p-3300	0	0	0	321	308	321	13	13	-0.65	0	0	0	0	0
m2108-p-3350	0	0	0	357	344.5	357	12.5	12.5	-0.69	0	0	0	0	0
m2108-p-3400	0	0	0	394.5	383	394.5	11.5	11.5	-0.72	0	0	0	0	0
m2108-p-3450	0	0	0	433.5	422.5	433.5	11	11	-0.75	0	0	0	0	0
m2109-c-2500	0	0	0	599.5	600.5	599.5	-1	-1	0.92	0	0	0	0	0
m2109-c-2550	0	0	0	555.5	556.5	555.5	-1	-1	0.9	0	0	0	0	0
m2109-c-2600	0	0	0	512.5	514	512.5	-1.5	-1.5	0.88	0	0	0	0	0
m2109-c-2650	0	0	0	471	473	471	-2	-2	0.85	0	0	0	0	0
m2109-c-2700	0	0	0	431	433.5	431	-2.5	-2.5	0.82	0	0	0	0	0
m2109-c-2750	0	0	0	393	396	393	-3	-3	0.79	0	667	0	0	0
m2109-c-2800	0	0	0	357	360	357	-3	-3	0.75	0	10	0	0	0
m2109-c-2850	0	0	0	322.5	326	322.5	-3.5	-3.5	0.72	0	5	0	0	0
m2109-c-2900	0	0	0	290.5	294.5	290.5	-4	-4	0.68	0	20	0	0	0
m2109-c-2950	0	0	0	260.5	264.5	260.5	-4	-4	0.64	0	10	0	0	0
m2109-c-3000	0	0	0	232.5	237	232.5	-4.5	-4.5	0.6	0	17	0	0	0
m2109-c-3050	0	0	0	206.5	211	206.5	-4.5	-4.5	0.56	0	6	0	0	0
m2109-c-3100	0	0	0	183	187.5	183	-4.5	-4.5	0.52	0	25	0	0	0
m2109-c-3150	0	0	0	161	166	161	-5	-5	0.47	0	85	0	0	0
m2109-c-3200	0	0	0	141.5	146	141.5	-4.5	-4.5	0.43	0	11	0	0	0
m2109-c-3250	0	0	0	123.5	128	123.5	-4.5	-4.5	0.4	0	35	0	0	0
m2109-c-3300	121.5	121.5	112	112	112	107.5	0	-4.5	0.36	15	122	10	1.77	0
m2109-c-3350	107.5	107.5	100	100	97.5	93.5	2.5	-4	0.32	10	148	-10	1.04	0
m2109-c-3400	98	98.5	90	90	84.5	80.5	5.5	-4	0.29	20	125	15	1.91	0
m2109-c-3450	99.5	101	89	89	73.5	69.5	15.5	-4	0.26	50	126	38	4.65	0
m2109-p-2500	11	12	11	11.5	19	17	-7.5	-2	-0.07	20	46	20	0.23	0
m2109-p-2550	15	15	15	15	24.5	22.5	-9.5	-2	-0.09	5	45	5	0.08	0
m2109-p-2600	19	19.5	19	19.5	32	29	-12.5	-3	-0.12	10	25	10	0.19	0
m2109-p-2650	25	25.5	25	25.5	40.5	37.5	-15	-3	-0.14	10	15	10	0.25	0
m2109-p-2700	35	35	35	35	51	47.5	-16	-3.5	-0.17	5	61	-5	0.18	0
m2109-p-2750	43.5	43.5	43.5	43.5	63	59	-19.5	-4	-0.2	10	101	-5	0.44	0
m2109-p-2800	52	53.5	52	52	76.5	72.5	-24.5	-4	-0.24	25	3,223	0	1.32	0
m2109-p-2850	70.5	70.5	70.5	70.5	92.5	87.5	-22	-5	-0.27	5	35	0	0.35	0
m2109-p-2900	0	0	0	105	110	105	-5	-5	-0.31	0	31	0	0	0
m2109-p-2950	0	0	0	124.5	130	124.5	-5.5	-5.5	-0.35	0	5	0	0	0
m2109-p-3000	0	0	0	146.5	151.5	146.5	-5	-5	-0.39	0	0	0	0	0
m2109-p-3050	0	0	0	170	175.5	170	-5.5	-5.5	-0.43	0	0	0	0	0
m2109-p-3100	0	0	0	196	201.5	196	-5.5	-5.5	-0.48	0	0	0	0	0
m2109-p-3150	0	0	0	223.5	229.5	223.5	-6	-6	-0.52	0	0	0	0	0
m2109-p-3200	0	0	0	253.5	259	253.5	-5.5	-5.5	-0.56	0	0	0	0	0
m2109-p-3250	0	0	0	285	291	285	-6	-6	-0.6	0	0	0	0	0
m2109-p-3300	0	0	0	319	324	319	-5	-5	-0.63	0	91	0	0	0
m2109-p-3350	0	0	0	354	359.5	354	-5.5	-5.5	-0.67	0	60	0	0	0
m2109-p-3400	0	0	0	391	396	391	-5	-5	-0.7	0	0	0	0	0
m2109-p-3450	0	0	0	429.5	434	429.5	-4.5	-4.5	-0.73	0	10	0	0	0
										190,446	582,382	15,661	15,081.89	5
										190,446	582,382	15,661	15,081.89	5
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	18.61
c2103	20.66
c2105	16.01
c2107	16.01
c2109	14.31
i2012	37.1
i2101	35.67
i2102	36.1
i2103	33.7
i2104	31.49
i2105	35.28
i2106	29.28
i2107	31.28
i2108	31.27
i2109	29.74
l2012	20.74
l2101	20.74
l2102	19.29
l2103	19.76
l2104	19.96
l2105	19.19
l2106	19.86
l2107	18.47
l2108	17.99
l2109	18.54
m2012	22.79
m2101	21.45
m2103	19.58
m2105	19.5
m2107	18.15
m2108	17.8
m2109	17.5
pg2012	33.07
pg2101	30.67
pg2102	30.67
pg2103	33.46
pg2104	30.58
pg2105	31.47
pg2106	31.47
pg2107	31.47
pg2108	31.47
pg2109	31.47
pp2012	21.63
pp2101	22.18
pp2102	20.82
pp2103	19.94
pp2104	19.31
pp2105	18.95
pp2106	19.13
pp2107	18.87
pp2108	18.89
pp2109	18.6
v2012	22.78
v2101	18.02
v2102	17.89
v2103	17.12
v2104	17.48
v2105	17.48
v2106	15.89
v2107	17.84
v2108	16.88
v2109	16.59

（来源：大连商品交易所）

关键字：豆粕期权

10月23日大连盘豆粕期权下午收盘行情

相关资讯