10月26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26日大连盘豆粕期权下午收盘行情

2020-10-26 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	816	826	816	-10	-10	1	0	10	0	0	0
m2012-c-2500	0	0	0	766	776	766	-10	-10	1	0	5	0	0	0
m2012-c-2550	0	0	0	716	726	716	-10	-10	1	0	10	0	0	0
m2012-c-2600	0	0	0	666	676	666	-10	-10	1	0	10	0	0	0
m2012-c-2650	0	0	0	616	626	616	-10	-10	1	0	10	0	0	0
m2012-c-2700	0	0	0	566	576	566	-10	-10	1	0	11	0	0	0
m2012-c-2750	0	0	0	516	526	516	-10	-10	1	0	15	0	0	0
m2012-c-2800	0	0	0	466	476	466	-10	-10	1	0	15	0	0	0
m2012-c-2850	0	0	0	416.5	426	416.5	-9.5	-9.5	0.99	0	25	0	0	0
m2012-c-2900	0	0	0	368	376	368	-8	-8	0.97	0	78	0	0	0
m2012-c-2950	0	0	0	320	326	320	-6	-6	0.95	0	85	0	0	0
m2012-c-3000	0	0	0	274	277	274	-3	-3	0.92	0	110	0	0	0
m2012-c-3050	0	0	0	230	229	230	1	1	0.87	0	123	0	0	0
m2012-c-3100	0	0	0	189	183	189	6	6	0.8	0	213	0	0	0
m2012-c-3150	0	0	0	151.5	140.5	151.5	11	11	0.73	0	196	0	0	0
m2012-c-3200	96	96	96	96	103	118.5	-7	15.5	0.64	10	120	0	0.96	0
m2012-c-3250	53.5	62.5	53.5	59.5	71.5	90.5	-12	19	0.54	15	175	0	0.88	0
m2012-c-3300	98	98	52	67.5	47	67	20.5	20	0.45	104	321	-1	10.08	0
m2012-c-3350	25	25	25	25	29	48	-4	19	0.36	5	96	0	0.13	0
m2012-c-3400	20	20	18	19.5	16.5	33.5	3	17	0.27	20	202	0	0.39	0
m2012-c-3450	12	12	12	12	9	22.5	3	13.5	0.2	5	353	-5	0.06	0
m2012-c-3500	8	17.5	3	3	4.5	14.5	-1.5	10	0.14	26	283	-8	0.21	0
m2012-c-3550	6	6.5	4.5	4.5	2	9.5	2.5	7.5	0.1	26	195	11	0.16	0
m2012-c-3600	4	4.5	3	4	0.5	5.5	3.5	5	0.06	47	535	1	0.18	0
m2012-c-3650	3	3	2	2.5	0.5	3.5	2	3	0.04	119	919	108	0.25	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	256	0	0	0
m2012-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	10	190	0	0.01	0
m2012-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	30	171	-10	0.02	0
m2012-p-2600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	10	145	0	0.01	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	0	0	0.5	0.5	0.5	0	0	-0.01	0	84	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	1	0.5	1	0.5	0.5	-0.01	0	80	0	0	0
m2012-p-2900	0	0	0	2	0.5	2	1.5	1.5	-0.03	0	61	0	0	0
m2012-p-2950	0	0	0	4.5	0.5	4.5	4	4	-0.05	0	89	0	0	0
m2012-p-3000	1	1	1	1	1	8	0	7	-0.08	3	72	-3	0	0
m2012-p-3050	0	0	0	14	3	14	11	11	-0.13	0	40	0	0	0
m2012-p-3100	0	0	0	23	7	23	16	16	-0.2	0	20	0	0	0
m2012-p-3150	0	0	0	36	14.5	36	21.5	21.5	-0.27	0	57	0	0	0
m2012-p-3200	20	22.5	20	22.5	27	52.5	-4.5	25.5	-0.36	31	155	25	0.65	0
m2012-p-3250	38.5	40.5	38	40.5	46	74.5	-5.5	28.5	-0.46	30	172	-5	1.17	0
m2012-p-3300	0	0	0	101	71	101	30	30	-0.55	0	11	0	0	0
m2012-p-3350	0	0	0	132	103	132	29	29	-0.64	0	20	0	0	0
m2012-p-3400	0	0	0	167.5	140.5	167.5	27	27	-0.73	0	10	0	0	0
m2012-p-3450	0	0	0	206.5	183	206.5	23.5	23.5	-0.8	0	1	0	0	0
m2012-p-3500	0	0	0	248.5	228.5	248.5	20	20	-0.86	0	0	0	0	0
m2012-p-3550	0	0	0	293.5	276	293.5	17.5	17.5	-0.9	0	0	0	0	0
m2012-p-3600	0	0	0	339.5	325	339.5	14.5	14.5	-0.94	0	0	0	0	0
m2012-p-3650	0	0	0	387.5	374.5	387.5	13	13	-0.96	0	0	0	0	0
m2101-c-2450	805	805	805	805	813	811	-8	-2	1	20	131	-10	16.1	0
m2101-c-2500	0	0	0	761	763	761	-2	-2	1	0	36	0	0	0
m2101-c-2550	0	0	0	711	713	711	-2	-2	1	0	240	0	0	0
m2101-c-2600	0	0	0	661	663	661	-2	-2	1	0	164	0	0	0
m2101-c-2650	584	584	584	584	613	611	-29	-2	1	1	192	-1	0.58	0
m2101-c-2700	0	0	0	561	563	561	-2	-2	1	0	803	0	0	0
m2101-c-2750	0	0	0	511	513	511	-2	-2	1	0	659	0	0	0
m2101-c-2800	455.5	472	443.5	462.5	464	461.5	-1.5	-2.5	0.99	61	2,828	0	27.87	0
m2101-c-2850	405.5	432	386	401.5	415.5	413	-14	-2.5	0.97	113	5,138	-23	46.03	0
m2101-c-2900	337	383	335	351	368	365	-17	-3	0.95	899	8,892	-30	322.91	0
m2101-c-2950	310.5	334	294.5	306.5	322	318.5	-15.5	-3.5	0.92	376	6,635	-16	118.84	0
m2101-c-3000	261	290	254	257	278	274	-21	-4	0.88	164	12,444	-50	44.79	0
m2101-c-3050	222.5	243	208	216	236.5	232	-20.5	-4.5	0.83	460	10,083	-43	103.71	0
m2101-c-3100	183	202	161.5	176	198	193	-22	-5	0.77	673	10,651	-73	124.48	12
m2101-c-3150	140	165	128.5	141	162.5	157.5	-21.5	-5	0.7	672	8,388	-36	100.96	0
m2101-c-3200	113	133	102	110	131.5	126	-21.5	-5.5	0.62	2,123	20,538	-601	249.23	0
m2101-c-3250	83	107.5	80.5	88	104	98.5	-16	-5.5	0.53	7,552	22,442	496	709.72	0
m2101-c-3300	71	86	63	68.5	81	75.5	-12.5	-5.5	0.45	16,622	30,646	683	1,187.16	0
m2101-c-3350	58	68	49.5	53.5	61.5	56.5	-8	-5	0.37	8,092	17,018	961	472.03	0
m2101-c-3400	45	53.5	39	42	46	41.5	-4	-4.5	0.29	4,892	11,361	-170	225.32	0
m2101-c-3450	37	42.5	30	32	33.5	29.5	-1.5	-4	0.23	3,676	5,830	-367	135.94	0
m2101-c-3500	27	33.5	23.5	24.5	24	20.5	0.5	-3.5	0.17	11,670	16,250	-356	338.47	0
m2101-c-3550	23	26.5	19	19	16.5	14	2.5	-2.5	0.12	3,143	5,192	48	71.85	0
m2101-c-3600	17	20.5	14.5	15	11.5	9	3.5	-2.5	0.09	2,834	9,482	187	49.45	0
m2101-c-3650	15	17	11.5	12.5	7.5	6	5	-1.5	0.06	5,104	10,317	678	72.4	0
m2101-p-2450	1	1	1	1	0.5	0.5	0.5	0	0	156	3,484	-126	0.16	0
m2101-p-2500	1	1	1	1	0.5	0.5	0.5	0	0	50	1,254	0	0.05	0
m2101-p-2550	1	1	0.5	1	0.5	0.5	0.5	0	0	110	1,915	20	0.09	0
m2101-p-2600	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	190	2,639	-95	0.29	0
m2101-p-2650	1.5	2	1.5	1.5	0.5	0.5	1	0	-0.01	99	2,812	-18	0.17	0
m2101-p-2700	2	2	2	2	0.5	0.5	1.5	0	-0.01	42	5,075	-32	0.08	0
m2101-p-2750	3	3	2.5	2.5	0.5	0.5	2	0	-0.01	102	7,039	61	0.26	0
m2101-p-2800	4	4	3	3	1.5	1	1.5	-0.5	-0.01	302	20,697	-66	1.03	0
m2101-p-2850	4	4.5	3.5	4	3	2.5	1	-0.5	-0.03	507	9,442	-36	2.17	0
m2101-p-2900	5	5	4.5	5	5.5	4.5	-0.5	-1	-0.05	777	11,553	-42	3.81	0
m2101-p-2950	7	7	6	7	9.5	8	-2.5	-1.5	-0.07	578	5,425	-207	3.83	0
m2101-p-3000	11.5	12	9	11	15.5	13.5	-4.5	-2	-0.11	2,735	14,252	38	28.08	0
m2101-p-3050	17	18	14	16	23.5	21	-7.5	-2.5	-0.16	3,077	4,511	361	46.86	0
m2101-p-3100	28	28.5	19	25.5	35	32	-9.5	-3	-0.23	11,456	12,807	-2,449	277.25	0
m2101-p-3150	43	45	33.5	39.5	50	46.5	-10.5	-3.5	-0.3	3,307	6,041	31	129.36	0
m2101-p-3200	66	67	51.5	59	68.5	65	-9.5	-3.5	-0.38	5,853	14,750	142	337.1	0
m2101-p-3250	90.5	94.5	75	86	91	87.5	-5	-3.5	-0.47	4,223	10,384	330	348.58	0
m2101-p-3300	121	128	102.5	115.5	118	114.5	-2.5	-3.5	-0.55	1,492	5,824	-62	173.29	0
m2101-p-3350	156.5	161	136	150.5	148.5	145.5	2	-3	-0.63	517	932	-44	75.56	0
m2101-p-3400	190.5	204.5	172.5	191	182.5	180	8.5	-2.5	-0.71	317	1,108	-19	59.14	0
m2101-p-3450	232.5	245.5	211.5	228.5	220	218.5	8.5	-1.5	-0.77	194	711	44	43.36	0
m2101-p-3500	272	285	251.5	273.5	260.5	259.5	13	-1	-0.83	280	769	168	73.85	0
m2101-p-3550	296	303	296	303	303.5	302.5	-0.5	-1	-0.88	90	382	70	27.11	0
m2101-p-3600	344.5	344.5	344.5	344.5	348	348	-3.5	0	-0.91	1	24	1	0.34	0
m2101-p-3650	415	415	415	415	394.5	394.5	20.5	0	-0.94	1	28	0	0.42	0
m2103-c-2400	0	0	0	791	802	791	-11	-11	1	0	35	0	0	0
m2103-c-2450	0	0	0	741	752	741	-11	-11	1	0	20	0	0	0
m2103-c-2500	0	0	0	691	702	691	-11	-11	1	0	15	0	0	0
m2103-c-2550	0	0	0	641.5	652	641.5	-10.5	-10.5	0.99	0	42	0	0	0
m2103-c-2600	0	0	0	593	603	593	-10	-10	0.98	0	25	0	0	0
m2103-c-2650	0	0	0	545	554.5	545	-9.5	-9.5	0.96	0	25	0	0	0
m2103-c-2700	0	0	0	498	507	498	-9	-9	0.94	0	40	0	0	0
m2103-c-2750	0	0	0	452	460.5	452	-8.5	-8.5	0.92	0	30	0	0	0
m2103-c-2800	0	0	0	407.5	415.5	407.5	-8	-8	0.89	0	40	0	0	0
m2103-c-2850	0	0	0	365	372	365	-7	-7	0.86	0	26	0	0	0
m2103-c-2900	0	0	0	324.5	330.5	324.5	-6	-6	0.82	0	45	0	0	0
m2103-c-2950	0	0	0	286	291	286	-5	-5	0.78	0	46	0	0	0
m2103-c-3000	0	0	0	250	254	250	-4	-4	0.73	0	60	0	0	0
m2103-c-3050	0	0	0	216.5	219.5	216.5	-3	-3	0.68	0	30	0	0	0
m2103-c-3100	0	0	0	186	188	186	-2	-2	0.62	0	70	0	0	0
m2103-c-3150	0	0	0	158.5	160	158.5	-1.5	-1.5	0.57	0	174	0	0	0
m2103-c-3200	0	0	0	133.5	134.5	133.5	-1	-1	0.51	0	25	0	0	0
m2103-c-3250	0	0	0	111.5	112	111.5	-0.5	-0.5	0.45	0	65	0	0	0
m2103-c-3300	95.5	95.5	95.5	95.5	92	92.5	3.5	0.5	0.4	5	80	0	0.48	0
m2103-c-3350	81.5	81.5	81.5	81.5	75	76	6.5	1	0.35	5	60	-5	0.41	0
m2103-c-3400	0	0	0	61.5	60.5	61.5	1	1	0.3	0	35	0	0	0
m2103-c-3450	0	0	0	49.5	48.5	49.5	1	1	0.25	0	25	0	0	0
m2103-c-3500	0	0	0	39.5	38.5	39.5	1	1	0.21	0	30	0	0	0
m2103-c-3550	0	0	0	31.5	30	31.5	1.5	1.5	0.18	0	0	0	0	0
m2103-c-3600	39	40	39	40	23.5	24.5	16.5	1	0.14	10	10	10	0.4	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	2.5	2.5	2.5	2.5	0.5	1	2	0.5	-0.01	5	120	5	0.01	0
m2103-p-2550	3	3	3	3	1.5	2	1.5	0.5	-0.02	5	90	5	0.02	0
m2103-p-2600	3.5	3.5	3.5	3.5	2.5	3.5	1	1	-0.03	5	100	5	0.02	0
m2103-p-2650	5	5	5	5	4	5.5	1	1.5	-0.04	5	105	5	0.03	0
m2103-p-2700	6.5	7	6.5	7	6.5	8.5	0.5	2	-0.06	10	60	10	0.07	0
m2103-p-2750	9	9	9	9	10	12.5	-1	2.5	-0.08	5	65	0	0.05	0
m2103-p-2800	0	0	0	18	14.5	18	3.5	3.5	-0.1	0	85	0	0	0
m2103-p-2850	17	17	17	17	21	25	-4	4	-0.14	10	50	0	0.17	0
m2103-p-2900	0	0	0	34	29.5	34	4.5	4.5	-0.17	0	65	0	0	0
m2103-p-2950	0	0	0	45.5	39.5	45.5	6	6	-0.22	0	55	0	0	0
m2103-p-3000	0	0	0	59.5	52.5	59.5	7	7	-0.27	0	55	0	0	0
m2103-p-3050	0	0	0	76	68	76	8	8	-0.32	0	25	0	0	0
m2103-p-3100	0	0	0	95.5	86.5	95.5	9	9	-0.37	0	40	0	0	0
m2103-p-3150	105	105	105	105	108	117.5	-3	9.5	-0.43	5	45	5	0.53	0
m2103-p-3200	0	0	0	142.5	132.5	142.5	10	10	-0.49	0	30	0	0	0
m2103-p-3250	0	0	0	170.5	159.5	170.5	11	11	-0.54	0	5	0	0	0
m2103-p-3300	0	0	0	201	190	201	11	11	-0.6	0	0	0	0	0
m2103-p-3350	0	0	0	234.5	222.5	234.5	12	12	-0.65	0	0	0	0	0
m2103-p-3400	0	0	0	270	258	270	12	12	-0.7	0	0	0	0	0
m2103-p-3450	0	0	0	308	296	308	12	12	-0.74	0	0	0	0	0
m2103-p-3500	0	0	0	348	335.5	348	12.5	12.5	-0.78	0	0	0	0	0
m2103-p-3550	0	0	0	389.5	377	389.5	12.5	12.5	-0.82	0	0	0	0	0
m2103-p-3600	0	0	0	432.5	420	432.5	12.5	12.5	-0.85	0	0	0	0	0
m2105-c-2350	0	0	0	736	734.5	736	1.5	1.5	1	0	121	0	0	0
m2105-c-2400	0	0	0	686.5	685.5	686.5	1	1	0.99	0	79	0	0	0
m2105-c-2450	0	0	0	638	637.5	638	0.5	0.5	0.97	0	119	0	0	0
m2105-c-2500	602	602	602	602	590	590	12	0	0.96	10	268	0	6.02	0
m2105-c-2550	0	0	0	543	544	543	-1	-1	0.94	0	255	0	0	0
m2105-c-2600	505.5	505.5	499.5	502	499	497.5	3	-1.5	0.92	40	602	0	20.09	0
m2105-c-2650	453	453	453	453	455	453	-2	-2	0.9	10	1,356	0	4.53	0
m2105-c-2700	415	424	403.5	403.5	413	410	-9.5	-3	0.87	15	3,121	0	6.14	0
m2105-c-2750	365	379.5	365	368	373	369	-5	-4	0.83	73	2,153	0	26.82	0
m2105-c-2800	328	334	322.5	324	334.5	330	-10.5	-4.5	0.8	60	1,465	0	19.65	0
m2105-c-2850	263.5	300	258.5	281.5	298.5	293	-17	-5.5	0.75	435	3,267	0	123.97	0
m2105-c-2900	241.5	267.5	226.5	249.5	265	258.5	-15.5	-6.5	0.71	920	2,867	185	225.86	0
m2105-c-2950	216	237	199	220	233.5	226.5	-13.5	-7	0.66	164	3,333	12	35.83	0
m2105-c-3000	189	225	175	192.5	204.5	197.5	-12	-7	0.61	686	14,196	-14	134.27	0
m2105-c-3050	165	186.5	153	171	178	170.5	-7	-7.5	0.56	610	8,727	42	104.33	0
m2105-c-3100	146	163.5	132	145.5	154	146.5	-8.5	-7.5	0.51	5,980	12,700	222	852.16	0
m2105-c-3150	126.5	142.5	116.5	128	132.5	124.5	-4.5	-8	0.46	642	2,661	114	82.38	0
m2105-c-3200	109.5	126	100	112	113	105.5	-1	-7.5	0.41	2,166	15,086	182	242.96	0
m2105-c-3250	99	110	90	98	96	88.5	2	-7.5	0.36	1,531	7,316	-279	151.52	0
m2105-c-3300	90	103.5	79.5	93.5	81	74	12.5	-7	0.32	2,153	8,604	-192	193.51	0
m2105-c-3350	78.5	87	70.5	82.5	68	61	14.5	-7	0.27	635	3,270	13	51.56	0
m2105-c-3400	70.5	77.5	55	71	57	50.5	14	-6.5	0.24	3,244	7,370	-49	229.27	0
m2105-c-3450	63.5	72.5	52.5	61	47	41	14	-6	0.2	2,602	2,470	658	167.27	0
m2105-p-2350	3	3	2.5	2.5	2.5	1.5	0	-1	-0.01	113	1,262	-70	0.3	0
m2105-p-2400	3	3	3	3	4	2.5	-1	-1.5	-0.02	70	345	-70	0.21	0
m2105-p-2450	4	4	3	3.5	6	4	-2.5	-2	-0.03	111	493	-31	0.4	0
m2105-p-2500	5	5	5	5	8.5	6.5	-3.5	-2	-0.04	10	851	-10	0.05	0
m2105-p-2550	6.5	6.5	6	6	12	9.5	-6	-2.5	-0.06	61	1,388	10	0.39	0
m2105-p-2600	9	9	7.5	8	17	13.5	-9	-3.5	-0.07	670	3,097	-81	5.38	0
m2105-p-2650	12	12	10	11	23.5	19	-12.5	-4.5	-0.1	2,361	23,019	-1,650	25.45	0
m2105-p-2700	17	19	15	17	31	26	-14	-5	-0.13	363	32,986	4	5.84	0
m2105-p-2750	28	28.5	24.5	25	40.5	34.5	-15.5	-6	-0.16	1,123	5,677	854	30.76	0
m2105-p-2800	38	39.5	33.5	35	52	45.5	-17	-6.5	-0.2	2,609	9,484	1,790	95.72	0
m2105-p-2850	50.5	51	42	44	66	58.5	-22	-7.5	-0.24	986	3,570	-72	44.82	0
m2105-p-2900	67	69	57	61	82	73.5	-21	-8.5	-0.29	1,594	5,092	130	99.47	0
m2105-p-2950	92	92	74.5	78.5	100	91.5	-21.5	-8.5	-0.33	669	4,240	67	54.48	0
m2105-p-3000	113.5	113.5	94.5	101	121	112	-20	-9	-0.38	1,374	7,063	7	139.39	0
m2105-p-3050	136	138	118.5	126.5	144.5	134.5	-18	-10	-0.44	1,553	3,398	978	194.76	0
m2105-p-3100	166	169	144	154	170	160	-16	-10	-0.49	1,032	3,581	424	158.35	0
m2105-p-3150	200	202.5	176.5	185	198	188.5	-13	-9.5	-0.54	93	935	6	17.82	0
m2105-p-3200	236.5	237.5	208.5	221	228.5	219	-7.5	-9.5	-0.59	360	374	121	80.61	0
m2105-p-3250	268.5	274	242	246	261.5	251.5	-15.5	-10	-0.63	62	668	22	16.25	0
m2105-p-3300	308	315.5	280.5	289.5	296	287	-6.5	-9	-0.68	75	220	10	21.99	0
m2105-p-3350	350	352.5	319	331	333	324	-2	-9	-0.72	93	211	-2	31.15	0
m2105-p-3400	369.5	369.5	369.5	369.5	371	363	-1.5	-8	-0.76	10	268	0	3.7	0
m2105-p-3450	421	422.5	413.5	419	411.5	403.5	7.5	-8	-0.79	15	20	15	6.27	0
m2107-c-2400	0	0	0	626	637.5	626	-11.5	-11.5	0.95	0	5	0	0	0
m2107-c-2450	0	0	0	579.5	591	579.5	-11.5	-11.5	0.93	0	5	0	0	0
m2107-c-2500	0	0	0	534.5	545.5	534.5	-11	-11	0.91	0	5	0	0	0
m2107-c-2550	0	0	0	491	501.5	491	-10.5	-10.5	0.89	0	15	0	0	0
m2107-c-2600	0	0	0	448.5	458.5	448.5	-10	-10	0.86	0	5	0	0	0
m2107-c-2650	0	0	0	408	417.5	408	-9.5	-9.5	0.83	0	5	0	0	0
m2107-c-2700	0	0	0	369.5	378	369.5	-8.5	-8.5	0.8	0	5	0	0	0
m2107-c-2750	0	0	0	332.5	341	332.5	-8.5	-8.5	0.76	0	15	0	0	0
m2107-c-2800	0	0	0	298	305.5	298	-7.5	-7.5	0.72	0	7	0	0	0
m2107-c-2850	0	0	0	266	272.5	266	-6.5	-6.5	0.68	0	10	0	0	0
m2107-c-2900	0	0	0	235.5	242	235.5	-6.5	-6.5	0.63	0	10	0	0	0
m2107-c-2950	0	0	0	208	213.5	208	-5.5	-5.5	0.59	0	6	0	0	0
m2107-c-3000	0	0	0	182.5	187.5	182.5	-5	-5	0.54	0	12	0	0	0
m2107-c-3050	0	0	0	159.5	163.5	159.5	-4	-4	0.5	0	40	0	0	0
m2107-c-3100	0	0	0	138.5	142	138.5	-3.5	-3.5	0.45	0	70	0	0	0
m2107-c-3150	0	0	0	119.5	123	119.5	-3.5	-3.5	0.41	0	20	0	0	0
m2107-c-3200	0	0	0	103	105.5	103	-2.5	-2.5	0.37	0	30	0	0	0
m2107-c-3250	102	102	102	102	90	88	12	-2	0.33	5	15	-5	0.51	0
m2107-c-3300	0	0	0	75	76.5	75	-1.5	-1.5	0.29	0	10	0	0	0
m2107-c-3350	83	83	83	83	65	63.5	18	-1.5	0.26	5	26	5	0.42	0
m2107-c-3400	75.5	75.5	75.5	75.5	54.5	53.5	21	-1	0.23	5	20	5	0.38	0
m2107-p-2400	0	0	0	9	8	9	1	1	-0.05	0	50	0	0	0
m2107-p-2450	0	0	0	13	11.5	13	1.5	1.5	-0.06	0	55	0	0	0
m2107-p-2500	0	0	0	17.5	15.5	17.5	2	2	-0.08	0	50	0	0	0
m2107-p-2550	0	0	0	23.5	21.5	23.5	2	2	-0.11	0	41	0	0	0
m2107-p-2600	20.5	20.5	20.5	20.5	28.5	31.5	-8	3	-0.13	5	50	0	0.1	0
m2107-p-2650	0	0	0	40.5	37	40.5	3.5	3.5	-0.16	0	25	0	0	0
m2107-p-2700	35	35	35	35	47.5	51.5	-12.5	4	-0.2	5	20	0	0.18	0
m2107-p-2750	0	0	0	64.5	60	64.5	4.5	4.5	-0.23	0	21	0	0	0
m2107-p-2800	0	0	0	79.5	74.5	79.5	5	5	-0.27	0	10	0	0	0
m2107-p-2850	0	0	0	97	91	97	6	6	-0.32	0	15	0	0	0
m2107-p-2900	0	0	0	116.5	110	116.5	6.5	6.5	-0.36	0	20	0	0	0
m2107-p-2950	0	0	0	138.5	131	138.5	7.5	7.5	-0.4	0	5	0	0	0
m2107-p-3000	0	0	0	162.5	154.5	162.5	8	8	-0.45	0	5	0	0	0
m2107-p-3050	171	171	171	171	180.5	189	-9.5	8.5	-0.49	5	0	-5	0.86	0
m2107-p-3100	0	0	0	218	208.5	218	9.5	9.5	-0.54	0	0	0	0	0
m2107-p-3150	0	0	0	248.5	239	248.5	9.5	9.5	-0.58	0	0	0	0	0
m2107-p-3200	0	0	0	281.5	271.5	281.5	10	10	-0.62	0	0	0	0	0
m2107-p-3250	0	0	0	316.5	305.5	316.5	11	11	-0.66	0	0	0	0	0
m2107-p-3300	0	0	0	353	342	353	11	11	-0.7	0	0	0	0	0
m2107-p-3350	0	0	0	391	380	391	11	11	-0.74	0	0	0	0	0
m2107-p-3400	0	0	0	431	419	431	12	12	-0.77	0	0	0	0	0
m2108-c-2450	0	0	0	634	631.5	634	2.5	2.5	0.96	0	0	0	0	0
m2108-c-2500	0	0	0	587	585.5	587	1.5	1.5	0.94	0	0	0	0	0
m2108-c-2550	0	0	0	541.5	541	541.5	0.5	0.5	0.92	0	0	0	0	0
m2108-c-2600	0	0	0	497	498	497	-1	-1	0.9	0	0	0	0	0
m2108-c-2650	0	0	0	454	456	454	-2	-2	0.87	0	0	0	0	0
m2108-c-2700	0	0	0	413	416	413	-3	-3	0.84	0	0	0	0	0
m2108-c-2750	0	0	0	373.5	378	373.5	-4.5	-4.5	0.81	0	0	0	0	0
m2108-c-2800	0	0	0	336	342	336	-6	-6	0.77	0	5	0	0	0
m2108-c-2850	0	0	0	300.5	307.5	300.5	-7	-7	0.73	0	15	0	0	0
m2108-c-2900	0	0	0	267.5	275.5	267.5	-8	-8	0.69	0	5	0	0	0
m2108-c-2950	0	0	0	237	246	237	-9	-9	0.64	0	35	0	0	0
m2108-c-3000	0	0	0	208.5	218	208.5	-9.5	-9.5	0.6	0	30	0	0	0
m2108-c-3050	0	0	0	182.5	192.5	182.5	-10	-10	0.55	0	30	0	0	0
m2108-c-3100	0	0	0	159	169.5	159	-10.5	-10.5	0.5	0	35	0	0	0
m2108-c-3150	0	0	0	137.5	148	137.5	-10.5	-10.5	0.46	0	50	0	0	0
m2108-c-3200	0	0	0	118.5	129	118.5	-10.5	-10.5	0.41	0	57	0	0	0
m2108-c-3250	0	0	0	101	112	101	-11	-11	0.37	0	69	0	0	0
m2108-c-3300	0	0	0	86	96.5	86	-10.5	-10.5	0.33	0	17	0	0	0
m2108-c-3350	0	0	0	73	83	73	-10	-10	0.29	0	25	0	0	0
m2108-c-3400	88.5	88.5	88.5	88.5	71	61.5	17.5	-9.5	0.26	5	25	5	0.44	0
m2108-c-3450	0	0	0	51.5	60.5	51.5	-9	-9	0.22	0	10	0	0	0
m2108-p-2450	0	0	0	7.5	11	7.5	-3.5	-3.5	-0.04	0	55	0	0	0
m2108-p-2500	0	0	0	10.5	15.5	10.5	-5	-5	-0.06	0	45	0	0	0
m2108-p-2550	13.5	13.5	13.5	13.5	20.5	15	-7	-5.5	-0.07	5	60	5	0.07	0
m2108-p-2600	17.5	17.5	17.5	17.5	27.5	20.5	-10	-7	-0.1	5	40	5	0.09	0
m2108-p-2650	23	23	23	23	35.5	27	-12.5	-8.5	-0.12	5	40	5	0.12	0
m2108-p-2700	30.5	30.5	30.5	30.5	45	35.5	-14.5	-9.5	-0.15	5	20	0	0.15	0
m2108-p-2750	0	0	0	46	56.5	46	-10.5	-10.5	-0.18	0	10	0	0	0
m2108-p-2800	0	0	0	58	70	58	-12	-12	-0.22	0	20	0	0	0
m2108-p-2850	0	0	0	72.5	85.5	72.5	-13	-13	-0.26	0	30	0	0	0
m2108-p-2900	0	0	0	89	103	89	-14	-14	-0.3	0	25	0	0	0
m2108-p-2950	0	0	0	108	123	108	-15	-15	-0.35	0	5	0	0	0
m2108-p-3000	0	0	0	129	144.5	129	-15.5	-15.5	-0.39	0	5	0	0	0
m2108-p-3050	152	152	152	152	169	153	-17	-16	-0.44	5	10	5	0.76	0
m2108-p-3100	0	0	0	178.5	195	178.5	-16.5	-16.5	-0.49	0	0	0	0	0
m2108-p-3150	0	0	0	207	223.5	207	-16.5	-16.5	-0.53	0	0	0	0	0
m2108-p-3200	0	0	0	237.5	254	237.5	-16.5	-16.5	-0.58	0	0	0	0	0
m2108-p-3250	0	0	0	270	286.5	270	-16.5	-16.5	-0.62	0	0	0	0	0
m2108-p-3300	0	0	0	304.5	321	304.5	-16.5	-16.5	-0.66	0	0	0	0	0
m2108-p-3350	0	0	0	341	357	341	-16	-16	-0.7	0	0	0	0	0
m2108-p-3400	0	0	0	379	394.5	379	-15.5	-15.5	-0.74	0	0	0	0	0
m2108-p-3450	0	0	0	418.5	433.5	418.5	-15	-15	-0.77	0	0	0	0	0
m2109-c-2500	0	0	0	602.5	599.5	602.5	3	3	0.92	0	0	0	0	0
m2109-c-2550	0	0	0	558.5	555.5	558.5	3	3	0.9	0	0	0	0	0
m2109-c-2600	0	0	0	515.5	512.5	515.5	3	3	0.88	0	0	0	0	0
m2109-c-2650	0	0	0	474.5	471	474.5	3.5	3.5	0.85	0	0	0	0	0
m2109-c-2700	0	0	0	434.5	431	434.5	3.5	3.5	0.82	0	0	0	0	0
m2109-c-2750	0	0	0	396.5	393	396.5	3.5	3.5	0.79	0	667	0	0	0
m2109-c-2800	0	0	0	360.5	357	360.5	3.5	3.5	0.75	0	10	0	0	0
m2109-c-2850	0	0	0	326.5	322.5	326.5	4	4	0.72	0	5	0	0	0
m2109-c-2900	0	0	0	294.5	290.5	294.5	4	4	0.68	0	20	0	0	0
m2109-c-2950	0	0	0	264.5	260.5	264.5	4	4	0.64	0	10	0	0	0
m2109-c-3000	0	0	0	236.5	232.5	236.5	4	4	0.6	0	17	0	0	0
m2109-c-3050	200	200	200	200	206.5	210.5	-6.5	4	0.56	1	7	1	0.2	0
m2109-c-3100	0	0	0	187	183	187	4	4	0.52	0	25	0	0	0
m2109-c-3150	0	0	0	165	161	165	4	4	0.48	13	72	-13	2.15	0
m2109-c-3200	0	0	0	145	141.5	145	3.5	3.5	0.44	0	11	0	0	0
m2109-c-3250	0	0	0	127.5	123.5	127.5	4	4	0.4	0	35	0	0	0
m2109-c-3300	111.5	111.5	111.5	111.5	107.5	111	4	3.5	0.36	11	131	9	1.23	0
m2109-c-3350	100	100	99	99	93.5	96.5	5.5	3	0.33	10	151	3	0.99	0
m2109-c-3400	95	95	90	94	80.5	83.5	13.5	3	0.29	13	132	7	1.17	0
m2109-c-3450	96	193.5	83.5	90.5	69.5	72	21	2.5	0.26	35	151	25	4.17	0
m2109-p-2500	0	0	0	17.5	17	17.5	0.5	0.5	-0.08	0	46	0	0	0
m2109-p-2550	0	0	0	23.5	22.5	23.5	1	1	-0.1	0	45	0	0	0
m2109-p-2600	19.5	19.5	19.5	19.5	29	30.5	-9.5	1.5	-0.12	5	30	5	0.1	0
m2109-p-2650	25	25	25	25	37.5	39	-12.5	1.5	-0.14	5	20	5	0.13	0
m2109-p-2700	26	32	26	32	47.5	49	-15.5	1.5	-0.17	12	68	7	0.34	0
m2109-p-2750	0	0	0	60.5	59	60.5	1.5	1.5	-0.2	0	101	0	0	0
m2109-p-2800	56.5	56.5	51	51	72.5	74	-21.5	1.5	-0.24	51	3,224	1	2.81	0
m2109-p-2850	0	0	0	89.5	87.5	89.5	2	2	-0.27	0	35	0	0	0
m2109-p-2900	0	0	0	107	105	107	2	2	-0.31	0	31	0	0	0
m2109-p-2950	0	0	0	126.5	124.5	126.5	2	2	-0.35	0	5	0	0	0
m2109-p-3000	0	0	0	148.5	146.5	148.5	2	2	-0.39	0	0	0	0	0
m2109-p-3050	0	0	0	172	170	172	2	2	-0.43	0	0	0	0	0
m2109-p-3100	0	0	0	197.5	196	197.5	1.5	1.5	-0.47	0	0	0	0	0
m2109-p-3150	0	0	0	225.5	223.5	225.5	2	2	-0.51	0	0	0	0	0
m2109-p-3200	0	0	0	255	253.5	255	1.5	1.5	-0.55	0	0	0	0	0
m2109-p-3250	0	0	0	287	285	287	2	2	-0.59	0	0	0	0	0
m2109-p-3300	0	0	0	320.5	319	320.5	1.5	1.5	-0.63	0	91	0	0	0
m2109-p-3350	0	0	0	355.5	354	355.5	1.5	1.5	-0.66	0	60	0	0	0
m2109-p-3400	0	0	0	392	391	392	1	1	-0.7	0	0	0	0	0
m2109-p-3450	415	415	415	415	429.5	430	-14.5	0.5	-0.73	2	12	2	0.83	0
										143,765	585,305	2,923	9,797.22	12
										143,765	585,305	2,923	9,797.22	12
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	19.03
c2103	17.5
c2105	14.47
c2107	13.85
c2109	13.76
i2012	37.52
i2101	37.46
i2102	35.95
i2103	32.74
i2104	32.74
i2105	35.97
i2106	35.97
i2107	35.97
i2108	30.19
i2109	30.19
i2110	33.2
l2012	23.82
l2101	20.07
l2102	18.88
l2103	18.25
l2104	19.6
l2105	18.51
l2106	19.8
l2107	18.68
l2108	18.75
l2109	17.64
m2012	36.54
m2101	21.18
m2103	20.6
m2105	18.61
m2107	18.51
m2108	16.57
m2109	17.86
pg2012	34.38
pg2101	29.2
pg2102	29.2
pg2103	30.62
pg2104	30.62
pg2105	30.78
pg2106	30.78
pg2107	25.45
pg2108	25.45
pg2109	24.94
pp2012	24.76
pp2101	22.17
pp2102	20.06
pp2103	20.06
pp2104	20.4
pp2105	18.27
pp2106	18.27
pp2107	17.57
pp2108	17.57
pp2109	18.94
v2012	22.99
v2101	18.13
v2102	17.43
v2103	17.88
v2104	17.61
v2105	17.17
v2106	16.58
v2107	16.44
v2108	15.45
v2109	16.15

（来源：大连商品交易所）

关键字：豆粕期权

10月26日大连盘豆粕期权下午收盘行情

相关资讯