10月27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27日大连盘豆粕期权下午收盘行情

2020-10-27 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	812	816	812	-4	-4	1	0	10	0	0	0
m2012-c-2500	0	0	0	762	766	762	-4	-4	1	0	5	0	0	0
m2012-c-2550	0	0	0	712	716	712	-4	-4	1	0	10	0	0	0
m2012-c-2600	0	0	0	662	666	662	-4	-4	1	0	10	0	0	0
m2012-c-2650	0	0	0	612	616	612	-4	-4	1	0	10	0	0	0
m2012-c-2700	0	0	0	562	566	562	-4	-4	1	0	11	0	0	0
m2012-c-2750	0	0	0	512	516	512	-4	-4	1	0	15	0	0	0
m2012-c-2800	0	0	0	462	466	462	-4	-4	1	0	15	0	0	0
m2012-c-2850	0	0	0	412	416.5	412	-4.5	-4.5	1	0	25	0	0	0
m2012-c-2900	0	0	0	362.5	368	362.5	-5.5	-5.5	0.99	0	78	0	0	0
m2012-c-2950	0	0	0	313.5	320	313.5	-6.5	-6.5	0.98	0	85	0	0	0
m2012-c-3000	0	0	0	266	274	266	-8	-8	0.95	0	110	0	0	0
m2012-c-3050	0	0	0	220.5	230	220.5	-9.5	-9.5	0.9	0	123	0	0	0
m2012-c-3100	0	0	0	177.5	189	177.5	-11.5	-11.5	0.84	0	213	0	0	0
m2012-c-3150	130	130	130	130	151.5	138.5	-21.5	-13	0.75	1	196	0	0.13	0
m2012-c-3200	0	0	0	104.5	118.5	104.5	-14	-14	0.65	0	120	0	0	0
m2012-c-3250	45	47	45	47	90.5	76	-43.5	-14.5	0.54	3	175	0	0.14	0
m2012-c-3300	32	32	31	31	67	53	-36	-14	0.43	7	326	5	0.22	0
m2012-c-3350	17.5	17.5	16	16	48	35.5	-32	-12.5	0.32	5	93	-3	0.09	0
m2012-c-3400	11	12	11	12	33.5	22.5	-21.5	-11	0.23	3	203	1	0.03	0
m2012-c-3450	8.5	8.5	8.5	8.5	22.5	13.5	-14	-9	0.15	10	353	0	0.09	0
m2012-c-3500	7	7	5	5.5	14.5	8	-9	-6.5	0.1	14	280	-3	0.09	0
m2012-c-3550	4.5	4.5	3	3	9.5	4.5	-6.5	-5	0.06	6	196	1	0.02	0
m2012-c-3600	2.5	2.5	1.5	1.5	5.5	2	-4	-3.5	0.03	6	534	-1	0.01	0
m2012-c-3650	1.5	2.5	1.5	1.5	3.5	1	-2	-2.5	0.02	82	972	53	0.14	0
m2012-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	11	256	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	0	0	0.5	0.5	0.5	0	0	0	0	171	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	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	0.5	1	0.5	-0.5	-0.5	-0.01	0	80	0	0	0
m2012-p-2900	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	61	0	0	0
m2012-p-2950	0	0	0	2	4.5	2	-2.5	-2.5	-0.03	0	89	0	0	0
m2012-p-3000	0	0	0	4	8	4	-4	-4	-0.05	0	72	0	0	0
m2012-p-3050	2.5	2.5	2.5	2.5	14	8.5	-11.5	-5.5	-0.1	5	35	-5	0.01	0
m2012-p-3100	5	5	5	5	23	15.5	-18	-7.5	-0.16	15	15	-5	0.08	0
m2012-p-3150	0	0	0	26.5	36	26.5	-9.5	-9.5	-0.25	0	57	0	0	0
m2012-p-3200	26	26	26	26	52.5	42.5	-26.5	-10	-0.35	2	155	0	0.05	0
m2012-p-3250	47	47	47	47	74.5	64	-27.5	-10.5	-0.46	1	172	0	0.05	0
m2012-p-3300	0	0	0	91	101	91	-10	-10	-0.57	0	11	0	0	0
m2012-p-3350	0	0	0	123.5	132	123.5	-8.5	-8.5	-0.68	0	20	0	0	0
m2012-p-3400	0	0	0	160.5	167.5	160.5	-7	-7	-0.77	0	10	0	0	0
m2012-p-3450	0	0	0	201.5	206.5	201.5	-5	-5	-0.85	0	1	0	0	0
m2012-p-3500	0	0	0	246	248.5	246	-2.5	-2.5	-0.9	0	0	0	0	0
m2012-p-3550	0	0	0	292.5	293.5	292.5	-1	-1	-0.94	0	0	0	0	0
m2012-p-3600	0	0	0	340.5	339.5	340.5	1	1	-0.97	0	0	0	0	0
m2012-p-3650	0	0	0	389.5	387.5	389.5	2	2	-0.98	0	0	0	0	0
m2101-c-2450	0	0	0	801	811	801	-10	-10	1	0	131	0	0	0
m2101-c-2500	0	0	0	751	761	751	-10	-10	1	0	36	0	0	0
m2101-c-2550	0	0	0	701	711	701	-10	-10	1	0	240	0	0	0
m2101-c-2600	0	0	0	651	661	651	-10	-10	1	0	164	0	0	0
m2101-c-2650	584	584	584	584	611	601	-27	-10	1	1	192	0	0.58	0
m2101-c-2700	0	0	0	551	561	551	-10	-10	1	0	803	0	0	0
m2101-c-2750	0	0	0	501	511	501	-10	-10	1	0	659	0	0	0
m2101-c-2800	440	468.5	440	458	461.5	452	-3.5	-9.5	0.98	90	2,848	20	40.92	0
m2101-c-2850	413	415	396.5	398	413	403	-15	-10	0.97	102	5,130	-8	40.91	0
m2101-c-2900	351	369	333	347	365	355.5	-18	-9.5	0.95	952	8,868	-24	336.25	0
m2101-c-2950	301.5	319	286.5	301	318.5	309.5	-17.5	-9	0.92	130	6,634	-1	39.95	0
m2101-c-3000	246	265.5	240	250	274	265	-24	-9	0.88	1,307	11,423	-1,021	342.36	0
m2101-c-3050	200	231	199.5	208.5	232	223.5	-23.5	-8.5	0.82	207	10,008	-75	45.29	0
m2101-c-3100	162.5	190.5	162.5	167.5	193	185	-25.5	-8	0.76	462	10,609	-42	80.46	0
m2101-c-3150	133.5	154	127.5	135.5	157.5	150.5	-22	-7	0.68	723	8,077	-311	103.12	0
m2101-c-3200	107	125	99	106	126	120	-20	-6	0.6	1,908	20,659	121	212.19	0
m2101-c-3250	92	99.5	77.5	83.5	98.5	93.5	-15	-5	0.52	7,910	21,979	-463	696.81	0
m2101-c-3300	67	80	61	65	75.5	71	-10.5	-4.5	0.43	16,120	31,157	511	1,129.20	0
m2101-c-3350	50	62	47	49.5	56.5	53	-7	-3.5	0.35	4,487	16,697	-321	242.03	0
m2101-c-3400	40	49	36	39	41.5	38.5	-2.5	-3	0.28	4,173	11,286	-75	174.52	0
m2101-c-3450	30	38.5	28	30	29.5	27.5	0.5	-2	0.21	3,210	5,882	52	104.16	0
m2101-c-3500	24	30	21.5	23.5	20.5	19	3	-1.5	0.16	8,780	17,861	1,611	223.88	0
m2101-c-3550	18.5	23.5	17	18	14	13	4	-1	0.12	4,571	5,354	162	91.31	0
m2101-c-3600	13	18	13	14.5	9	8.5	5.5	-0.5	0.08	3,430	9,621	139	53.22	0
m2101-c-3650	12	15	10.5	11.5	6	5.5	5.5	-0.5	0.06	3,740	10,769	452	46.76	0
m2101-p-2450	1	1	0.5	0.5	0.5	0.5	0	0	0	27	3,484	0	0.01	0
m2101-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	1,254	0	0	0
m2101-p-2550	1	1	1	1	0.5	0.5	0.5	0	0	5	1,911	-4	0.01	0
m2101-p-2600	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	45	2,639	0	0.07	0
m2101-p-2650	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	47	2,777	-35	0.07	0
m2101-p-2700	2	2	2	2	0.5	0.5	1.5	0	-0.01	64	5,017	-58	0.13	0
m2101-p-2750	3	3	2.5	2.5	0.5	0.5	2	0	-0.01	48	7,001	-38	0.14	0
m2101-p-2800	4	4	3	3.5	1	1	2.5	0	-0.01	82	20,634	-63	0.29	0
m2101-p-2850	4.5	4.5	4	4	2.5	2.5	1.5	0	-0.03	178	9,278	-164	0.72	0
m2101-p-2900	5	5.5	4.5	5	4.5	5	0.5	0.5	-0.05	715	11,402	-151	3.62	0
m2101-p-2950	7	7.5	6.5	7	8	9	-1	1	-0.08	433	5,384	-41	3.03	0
m2101-p-3000	11	12	10	11	13.5	14.5	-2.5	1	-0.12	1,768	14,162	-90	19.28	0
m2101-p-3050	17	19	15.5	17	21	23	-4	2	-0.18	1,328	4,266	-245	22.31	0
m2101-p-3100	26	30	24.5	27.5	32	34.5	-4.5	2.5	-0.24	9,155	10,431	-2,376	249.6	0
m2101-p-3150	42.5	46	37	41.5	46.5	49.5	-5	3	-0.32	2,784	6,009	-32	113.6	0
m2101-p-3200	61.5	68	55	62	65	69	-3	4	-0.4	3,916	14,541	-209	238.56	0
m2101-p-3250	90.5	96	79	89	87.5	92.5	1.5	5	-0.48	4,223	10,749	365	371.16	0
m2101-p-3300	120.5	128.5	110	120.5	114.5	120	6	5.5	-0.57	1,050	5,821	-3	123.67	0
m2101-p-3350	161.5	163	141.5	158	145.5	152	12.5	6.5	-0.65	336	954	22	50.65	0
m2101-p-3400	200	203.5	181	192	180	187.5	12	7.5	-0.72	249	1,082	-26	47.58	0
m2101-p-3450	240	244	220.5	230	218.5	226	11.5	7.5	-0.79	196	627	-84	45.25	0
m2101-p-3500	288	288.5	263.5	273	259.5	267.5	13.5	8	-0.84	116	690	-79	31.9	0
m2101-p-3550	330.5	330.5	306	318.5	302.5	311.5	16	9	-0.88	179	383	1	57.03	0
m2101-p-3600	0	0	0	357	348	357	9	9	-0.92	0	24	0	0	0
m2101-p-3650	0	0	0	404	394.5	404	9.5	9.5	-0.95	0	28	0	0	0
m2103-c-2400	0	0	0	789	791	789	-2	-2	1	0	35	0	0	0
m2103-c-2450	0	0	0	739	741	739	-2	-2	1	0	20	0	0	0
m2103-c-2500	0	0	0	689	691	689	-2	-2	1	0	15	0	0	0
m2103-c-2550	0	0	0	639	641.5	639	-2.5	-2.5	1	0	42	0	0	0
m2103-c-2600	0	0	0	590	593	590	-3	-3	0.98	0	25	0	0	0
m2103-c-2650	0	0	0	541.5	545	541.5	-3.5	-3.5	0.97	0	25	0	0	0
m2103-c-2700	0	0	0	493.5	498	493.5	-4.5	-4.5	0.96	0	40	0	0	0
m2103-c-2750	0	0	0	447	452	447	-5	-5	0.93	0	30	0	0	0
m2103-c-2800	0	0	0	401.5	407.5	401.5	-6	-6	0.91	0	40	0	0	0
m2103-c-2850	0	0	0	358	365	358	-7	-7	0.88	0	26	0	0	0
m2103-c-2900	0	0	0	316.5	324.5	316.5	-8	-8	0.84	0	45	0	0	0
m2103-c-2950	0	0	0	277	286	277	-9	-9	0.79	0	46	0	0	0
m2103-c-3000	0	0	0	240.5	250	240.5	-9.5	-9.5	0.74	0	60	0	0	0
m2103-c-3050	0	0	0	206.5	216.5	206.5	-10	-10	0.69	0	30	0	0	0
m2103-c-3100	0	0	0	175.5	186	175.5	-10.5	-10.5	0.63	0	70	0	0	0
m2103-c-3150	0	0	0	147.5	158.5	147.5	-11	-11	0.57	0	174	0	0	0
m2103-c-3200	0	0	0	123	133.5	123	-10.5	-10.5	0.5	0	25	0	0	0
m2103-c-3250	0	0	0	101	111.5	101	-10.5	-10.5	0.44	0	65	0	0	0
m2103-c-3300	0	0	0	82.5	92.5	82.5	-10	-10	0.39	0	80	0	0	0
m2103-c-3350	0	0	0	66.5	76	66.5	-9.5	-9.5	0.33	0	60	0	0	0
m2103-c-3400	0	0	0	53	61.5	53	-8.5	-8.5	0.28	0	35	0	0	0
m2103-c-3450	0	0	0	41.5	49.5	41.5	-8	-8	0.23	0	25	0	0	0
m2103-c-3500	0	0	0	32.5	39.5	32.5	-7	-7	0.19	0	30	0	0	0
m2103-c-3550	0	0	0	25	31.5	25	-6.5	-6.5	0.16	0	0	0	0	0
m2103-c-3600	0	0	0	19	24.5	19	-5.5	-5.5	0.12	0	10	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	2.5	2.5	2.5	2.5	1	0.5	1.5	-0.5	0	5	125	5	0.01	0
m2103-p-2550	3	3	3	3	2	1	1	-1	-0.01	10	100	10	0.03	0
m2103-p-2600	3.5	3.5	3.5	3.5	3.5	2	0	-1.5	-0.02	5	100	0	0.02	0
m2103-p-2650	4	4	4	4	5.5	3.5	-1.5	-2	-0.03	5	110	5	0.02	0
m2103-p-2700	6	6	6	6	8.5	6	-2.5	-2.5	-0.04	5	65	5	0.03	0
m2103-p-2750	8.5	8.5	8.5	8.5	12.5	9.5	-4	-3	-0.06	5	65	0	0.04	0
m2103-p-2800	11.5	11.5	11.5	11.5	18	14	-6.5	-4	-0.09	5	85	0	0.06	0
m2103-p-2850	16.5	16.5	16.5	16.5	25	20	-8.5	-5	-0.12	5	50	0	0.08	0
m2103-p-2900	22.5	22.5	22.5	22.5	34	28.5	-11.5	-5.5	-0.16	5	70	5	0.11	0
m2103-p-2950	32.5	32.5	32.5	32.5	45.5	39	-13	-6.5	-0.2	5	55	0	0.16	0
m2103-p-3000	45	45	45	45	59.5	52	-14.5	-7.5	-0.26	5	55	0	0.23	0
m2103-p-3050	61	61	61	61	76	68	-15	-8	-0.31	5	25	0	0.31	0
m2103-p-3100	81	81	81	81	95.5	87	-14.5	-8.5	-0.37	5	45	5	0.41	0
m2103-p-3150	0	0	0	109	117.5	109	-8.5	-8.5	-0.43	0	45	0	0	0
m2103-p-3200	0	0	0	134	142.5	134	-8.5	-8.5	-0.49	0	30	0	0	0
m2103-p-3250	0	0	0	162	170.5	162	-8.5	-8.5	-0.55	0	5	0	0	0
m2103-p-3300	0	0	0	193	201	193	-8	-8	-0.61	0	0	0	0	0
m2103-p-3350	0	0	0	227	234.5	227	-7.5	-7.5	-0.67	0	0	0	0	0
m2103-p-3400	0	0	0	263	270	263	-7	-7	-0.72	0	0	0	0	0
m2103-p-3450	0	0	0	302	308	302	-6	-6	-0.76	0	0	0	0	0
m2103-p-3500	0	0	0	342.5	348	342.5	-5.5	-5.5	-0.81	0	0	0	0	0
m2103-p-3550	0	0	0	385	389.5	385	-4.5	-4.5	-0.84	0	0	0	0	0
m2103-p-3600	0	0	0	429	432.5	429	-3.5	-3.5	-0.87	0	0	0	0	0
m2105-c-2350	0	0	0	744	736	744	8	8	1	0	121	0	0	0
m2105-c-2400	0	0	0	694.5	686.5	694.5	8	8	0.99	0	79	0	0	0
m2105-c-2450	0	0	0	645.5	638	645.5	7.5	7.5	0.98	0	119	0	0	0
m2105-c-2500	600	614	600	603.5	590	597.5	13.5	7.5	0.96	15	267	-1	9.12	0
m2105-c-2550	0	0	0	550.5	543	550.5	7.5	7.5	0.95	0	255	0	0	0
m2105-c-2600	0	0	0	504.5	497.5	504.5	7	7	0.93	0	602	0	0	0
m2105-c-2650	434	460	434	460	453	459.5	7	6.5	0.9	42	1,356	0	18.98	0
m2105-c-2700	412.5	425	408.5	413.5	410	416.5	3.5	6.5	0.87	123	3,131	10	50.64	0
m2105-c-2750	385	385	369.5	371	369	375	2	6	0.84	39	2,163	10	14.5	0
m2105-c-2800	332	334	332	334	330	335.5	4	5.5	0.8	30	1,465	0	9.98	0
m2105-c-2850	271.5	302	270.5	278	293	298	-15	5	0.76	235	3,248	-19	66.27	0
m2105-c-2900	239.5	269.5	239.5	240	258.5	263	-18.5	4.5	0.72	408	2,740	-127	104.48	0
m2105-c-2950	208	237.5	207	220	226.5	230.5	-6.5	4	0.67	379	3,365	32	85.4	0
m2105-c-3000	190	214	183	192	197.5	201	-5.5	3.5	0.62	992	14,319	123	198.07	0
m2105-c-3050	164	188	160	165.5	170.5	173.5	-5	3	0.57	652	8,796	69	113.62	0
m2105-c-3100	146.5	168	138.5	145	146.5	149	-1.5	2.5	0.52	8,745	13,247	547	1,329.88	0
m2105-c-3150	127.5	143	119.5	123	124.5	127	-1.5	2.5	0.46	709	2,699	38	93.27	0
m2105-c-3200	105.5	127.5	105	108	105.5	107.5	2.5	2	0.41	5,707	16,432	1,346	666.05	0
m2105-c-3250	96	111.5	93	95	88.5	90	6.5	1.5	0.37	929	7,338	22	97.08	0
m2105-c-3300	86.5	101.5	83	83	74	75	9	1	0.32	1,764	8,819	215	163.62	0
m2105-c-3350	75.5	89.5	74	75.5	61	62	14.5	1	0.28	797	3,273	3	66.79	0
m2105-c-3400	62.5	79.5	62.5	65	50.5	51	14.5	0.5	0.24	1,284	7,409	39	91.09	0
m2105-c-3450	58	68	55	55.5	41	41.5	14.5	0.5	0.2	1,057	2,864	394	66.47	0
m2105-p-2350	2.5	2.5	2	2	1.5	1.5	0.5	0	-0.01	83	1,266	4	0.2	0
m2105-p-2400	3	3	3	3	2.5	2	0.5	-0.5	-0.01	90	385	40	0.27	0
m2105-p-2450	3.5	4	3.5	3.5	4	3.5	-0.5	-0.5	-0.02	100	503	10	0.36	0
m2105-p-2500	5.5	5.5	5.5	5.5	6.5	5.5	-1	-1	-0.04	30	831	-20	0.17	0
m2105-p-2550	7	7	6	6	9.5	8.5	-3.5	-1	-0.05	30	1,368	-20	0.19	0
m2105-p-2600	9	9	7.5	7.5	13.5	12.5	-6	-1	-0.07	240	3,037	-60	1.95	0
m2105-p-2650	11	12.5	9.5	11	19	17.5	-8	-1.5	-0.09	2,035	22,125	-894	21.04	0
m2105-p-2700	16.5	18.5	14	16.5	26	24	-9.5	-2	-0.12	498	32,987	1	7.62	0
m2105-p-2750	25.5	27.5	22.5	23	34.5	32.5	-11.5	-2	-0.15	264	5,688	11	6.42	0
m2105-p-2800	37	37.5	30.5	33.5	45.5	43	-12	-2.5	-0.19	900	9,531	47	29.13	0
m2105-p-2850	46.5	48	39	42.5	58.5	55.5	-16	-3	-0.23	869	3,677	107	36.55	0
m2105-p-2900	61	64.5	52.5	58	73.5	70	-15.5	-3.5	-0.28	1,180	5,177	85	68	0
m2105-p-2950	79.5	83	70.5	76.5	91.5	87.5	-15	-4	-0.33	737	4,276	36	55.2	0
m2105-p-3000	102.5	107.5	89.5	96	112	107.5	-16	-4.5	-0.38	3,779	8,672	1,609	353.73	0
m2105-p-3050	125.5	132.5	114	120.5	134.5	130	-14	-4.5	-0.43	1,448	4,024	626	173.61	0
m2105-p-3100	159	160.5	141.5	148.5	160	155	-11.5	-5	-0.48	1,366	4,022	441	200.96	0
m2105-p-3150	190	191	173	181	188.5	182.5	-7.5	-6	-0.53	217	935	0	39.35	0
m2105-p-3200	224	225	205	208	219	212.5	-11	-6.5	-0.58	130	332	-42	27.88	0
m2105-p-3250	258	258	242	250	251.5	245.5	-1.5	-6	-0.63	61	659	-9	15.22	0
m2105-p-3300	303	303	279.5	290	287	280	3	-7	-0.67	66	198	-22	18.75	0
m2105-p-3350	344	344	319	329.5	324	317	5.5	-7	-0.72	76	218	7	25.21	0
m2105-p-3400	362	362	358	358	363	355.5	-5	-7.5	-0.76	3	267	-1	1.08	0
m2105-p-3450	401	401	401	401	403.5	396	-2.5	-7.5	-0.79	5	25	5	2.01	0
m2107-c-2400	0	0	0	634.5	626	634.5	8.5	8.5	0.98	0	5	0	0	0
m2107-c-2450	0	0	0	586.5	579.5	586.5	7	7	0.96	0	5	0	0	0
m2107-c-2500	0	0	0	539.5	534.5	539.5	5	5	0.94	0	5	0	0	0
m2107-c-2550	0	0	0	493.5	491	493.5	2.5	2.5	0.92	0	15	0	0	0
m2107-c-2600	0	0	0	449	448.5	449	0.5	0.5	0.9	0	5	0	0	0
m2107-c-2650	0	0	0	406	408	406	-2	-2	0.87	0	5	0	0	0
m2107-c-2700	0	0	0	365	369.5	365	-4.5	-4.5	0.83	0	5	0	0	0
m2107-c-2750	0	0	0	326	332.5	326	-6.5	-6.5	0.8	0	15	0	0	0
m2107-c-2800	0	0	0	289	298	289	-9	-9	0.75	0	7	0	0	0
m2107-c-2850	0	0	0	255	266	255	-11	-11	0.71	0	10	0	0	0
m2107-c-2900	0	0	0	223	235.5	223	-12.5	-12.5	0.66	0	10	0	0	0
m2107-c-2950	0	0	0	193.5	208	193.5	-14.5	-14.5	0.61	0	6	0	0	0
m2107-c-3000	0	0	0	167	182.5	167	-15.5	-15.5	0.56	0	12	0	0	0
m2107-c-3050	0	0	0	143	159.5	143	-16.5	-16.5	0.5	0	40	0	0	0
m2107-c-3100	0	0	0	121.5	138.5	121.5	-17	-17	0.45	0	70	0	0	0
m2107-c-3150	0	0	0	102.5	119.5	102.5	-17	-17	0.4	0	20	0	0	0
m2107-c-3200	0	0	0	86	103	86	-17	-17	0.36	0	30	0	0	0
m2107-c-3250	0	0	0	71.5	88	71.5	-16.5	-16.5	0.31	0	15	0	0	0
m2107-c-3300	0	0	0	59	75	59	-16	-16	0.27	0	10	0	0	0
m2107-c-3350	0	0	0	48.5	63.5	48.5	-15	-15	0.23	0	26	0	0	0
m2107-c-3400	0	0	0	39.5	53.5	39.5	-14	-14	0.2	0	20	0	0	0
m2107-p-2400	0	0	0	4	9	4	-5	-5	-0.03	0	50	0	0	0
m2107-p-2450	0	0	0	6	13	6	-7	-7	-0.04	0	55	0	0	0
m2107-p-2500	0	0	0	9	17.5	9	-8.5	-8.5	-0.05	0	50	0	0	0
m2107-p-2550	0	0	0	13	23.5	13	-10.5	-10.5	-0.07	0	41	0	0	0
m2107-p-2600	18.5	20	18.5	20	31.5	18.5	-11.5	-13	-0.1	15	45	-5	0.29	0
m2107-p-2650	24.5	24.5	24.5	24.5	40.5	25.5	-16	-15	-0.13	5	30	5	0.12	0
m2107-p-2700	32.5	32.5	32.5	32.5	51.5	34	-19	-17.5	-0.16	5	25	5	0.16	0
m2107-p-2750	43	43	43	43	64.5	45	-21.5	-19.5	-0.2	5	21	0	0.22	0
m2107-p-2800	0	0	0	58	79.5	58	-21.5	-21.5	-0.24	0	10	0	0	0
m2107-p-2850	0	0	0	73	97	73	-24	-24	-0.29	0	15	0	0	0
m2107-p-2900	0	0	0	91	116.5	91	-25.5	-25.5	-0.34	0	20	0	0	0
m2107-p-2950	111	111	111	111	138.5	111.5	-27.5	-27	-0.39	5	5	0	0.56	0
m2107-p-3000	136	136	136	136	162.5	134.5	-26.5	-28	-0.44	5	0	-5	0.68	0
m2107-p-3050	163	163	163	163	189	160	-26	-29	-0.49	5	5	5	0.82	0
m2107-p-3100	0	0	0	188	218	188	-30	-30	-0.54	0	0	0	0	0
m2107-p-3150	0	0	0	219	248.5	219	-29.5	-29.5	-0.59	0	0	0	0	0
m2107-p-3200	0	0	0	252	281.5	252	-29.5	-29.5	-0.64	0	0	0	0	0
m2107-p-3250	0	0	0	287	316.5	287	-29.5	-29.5	-0.68	0	0	0	0	0
m2107-p-3300	0	0	0	324.5	353	324.5	-28.5	-28.5	-0.72	0	0	0	0	0
m2107-p-3350	0	0	0	363.5	391	363.5	-27.5	-27.5	-0.76	0	0	0	0	0
m2107-p-3400	0	0	0	404	431	404	-27	-27	-0.8	0	0	0	0	0
m2108-c-2450	0	0	0	645	634	645	11	11	0.96	0	0	0	0	0
m2108-c-2500	0	0	0	598	587	598	11	11	0.94	0	0	0	0	0
m2108-c-2550	0	0	0	552	541.5	552	10.5	10.5	0.93	0	0	0	0	0
m2108-c-2600	0	0	0	507.5	497	507.5	10.5	10.5	0.9	0	0	0	0	0
m2108-c-2650	0	0	0	464.5	454	464.5	10.5	10.5	0.88	0	0	0	0	0
m2108-c-2700	0	0	0	423	413	423	10	10	0.85	0	0	0	0	0
m2108-c-2750	0	0	0	383.5	373.5	383.5	10	10	0.81	0	0	0	0	0
m2108-c-2800	0	0	0	346	336	346	10	10	0.78	0	5	0	0	0
m2108-c-2850	0	0	0	310	300.5	310	9.5	9.5	0.74	0	15	0	0	0
m2108-c-2900	0	0	0	276.5	267.5	276.5	9	9	0.7	0	5	0	0	0
m2108-c-2950	242	242	242	242	237	245.5	5	8.5	0.65	5	30	-5	1.21	0
m2108-c-3000	0	0	0	216.5	208.5	216.5	8	8	0.61	0	30	0	0	0
m2108-c-3050	0	0	0	190	182.5	190	7.5	7.5	0.56	0	30	0	0	0
m2108-c-3100	0	0	0	166	159	166	7	7	0.52	0	35	0	0	0
m2108-c-3150	154	154	154	154	137.5	144	16.5	6.5	0.47	5	45	-5	0.77	0
m2108-c-3200	138	138	138	138	118.5	124.5	19.5	6	0.43	5	57	0	0.69	0
m2108-c-3250	120.5	120.5	120.5	120.5	101	107	19.5	6	0.38	5	69	0	0.6	0
m2108-c-3300	104	107.5	104	107.5	86	91.5	21.5	5.5	0.34	10	22	5	1.06	0
m2108-c-3350	97	97	97	97	73	77.5	24	4.5	0.3	5	30	5	0.49	0
m2108-c-3400	88.5	88.5	88.5	88.5	61.5	65.5	27	4	0.27	5	30	5	0.44	0
m2108-c-3450	77	77	77	77	51.5	55	25.5	3.5	0.23	5	15	5	0.39	0
m2108-p-2450	0	0	0	7.5	7.5	7.5	0	0	-0.04	0	55	0	0	0
m2108-p-2500	0	0	0	10.5	10.5	10.5	0	0	-0.05	0	45	0	0	0
m2108-p-2550	0	0	0	14.5	15	14.5	-0.5	-0.5	-0.07	0	60	0	0	0
m2108-p-2600	16.5	16.5	16.5	16.5	20.5	20	-4	-0.5	-0.09	5	45	5	0.08	0
m2108-p-2650	21.5	21.5	21.5	21.5	27	26.5	-5.5	-0.5	-0.12	5	45	5	0.11	0
m2108-p-2700	29	29	29	29	35.5	35	-6.5	-0.5	-0.15	5	15	-5	0.15	0
m2108-p-2750	38.5	38.5	38.5	38.5	46	45	-7.5	-1	-0.18	5	10	0	0.19	0
m2108-p-2800	49.5	49.5	49.5	49.5	58	57	-8.5	-1	-0.22	5	20	0	0.25	0
m2108-p-2850	60	63	60	63	72.5	71	-9.5	-1.5	-0.25	20	40	10	1.25	0
m2108-p-2900	81	81	81	81	89	87	-8	-2	-0.3	5	25	0	0.41	0
m2108-p-2950	100	100	100	100	108	105.5	-8	-2.5	-0.34	5	10	5	0.5	0
m2108-p-3000	115.5	115.5	115.5	115.5	129	126.5	-13.5	-2.5	-0.38	5	10	5	0.58	0
m2108-p-3050	141.5	144.5	141.5	144.5	153	149.5	-8.5	-3.5	-0.43	10	20	10	1.43	0
m2108-p-3100	174.5	174.5	174.5	174.5	178.5	175	-4	-3.5	-0.48	5	5	5	0.87	0
m2108-p-3150	201	205.5	201	205.5	207	202.5	-1.5	-4.5	-0.52	10	10	10	2.03	0
m2108-p-3200	0	0	0	232.5	237.5	232.5	-5	-5	-0.57	0	0	0	0	0
m2108-p-3250	0	0	0	264.5	270	264.5	-5.5	-5.5	-0.61	0	0	0	0	0
m2108-p-3300	0	0	0	298.5	304.5	298.5	-6	-6	-0.65	0	0	0	0	0
m2108-p-3350	0	0	0	334.5	341	334.5	-6.5	-6.5	-0.69	0	0	0	0	0
m2108-p-3400	0	0	0	372.5	379	372.5	-6.5	-6.5	-0.73	0	0	0	0	0
m2108-p-3450	0	0	0	411.5	418.5	411.5	-7	-7	-0.76	0	0	0	0	0
m2109-c-2500	0	0	0	610	602.5	610	7.5	7.5	0.94	0	0	0	0	0
m2109-c-2550	0	0	0	564.5	558.5	564.5	6	6	0.92	0	0	0	0	0
m2109-c-2600	0	0	0	520	515.5	520	4.5	4.5	0.9	0	0	0	0	0
m2109-c-2650	0	0	0	477	474.5	477	2.5	2.5	0.88	0	0	0	0	0
m2109-c-2700	0	0	0	435.5	434.5	435.5	1	1	0.85	0	0	0	0	0
m2109-c-2750	450	450	395.5	395.5	396.5	395.5	-1	-1	0.82	3	668	1	1.27	0
m2109-c-2800	0	0	0	358	360.5	358	-2.5	-2.5	0.78	0	10	0	0	0
m2109-c-2850	0	0	0	322	326.5	322	-4.5	-4.5	0.74	0	5	0	0	0
m2109-c-2900	0	0	0	288.5	294.5	288.5	-6	-6	0.7	0	20	0	0	0
m2109-c-2950	0	0	0	257	264.5	257	-7.5	-7.5	0.66	0	10	0	0	0
m2109-c-3000	0	0	0	228	236.5	228	-8.5	-8.5	0.62	0	17	0	0	0
m2109-c-3050	0	0	0	201	210.5	201	-9.5	-9.5	0.57	0	7	0	0	0
m2109-c-3100	0	0	0	176.5	187	176.5	-10.5	-10.5	0.53	0	25	0	0	0
m2109-c-3150	0	0	0	154	165	154	-11	-11	0.48	0	72	0	0	0
m2109-c-3200	0	0	0	133.5	145	133.5	-11.5	-11.5	0.44	0	11	0	0	0
m2109-c-3250	0	0	0	115.5	127.5	115.5	-12	-12	0.4	0	35	0	0	0
m2109-c-3300	118	118	118	118	111	99.5	7	-11.5	0.36	5	136	5	0.59	0
m2109-c-3350	102	102	58	58	96.5	85	-38.5	-11.5	0.32	12	152	1	0.74	0
m2109-c-3400	0	0	0	72.5	83.5	72.5	-11	-11	0.28	0	132	0	0	0
m2109-c-3450	88.5	88.5	88.5	88.5	72	61.5	16.5	-10.5	0.25	5	156	5	0.44	0
m2109-p-2500	13.5	13.5	13.5	13.5	17.5	11	-4	-6.5	-0.06	30	76	30	0.41	0
m2109-p-2550	16	16	16	16	23.5	15.5	-7.5	-8	-0.07	30	75	30	0.48	0
m2109-p-2600	0	0	0	20.5	30.5	20.5	-10	-10	-0.09	0	30	0	0	0
m2109-p-2650	0	0	0	27.5	39	27.5	-11.5	-11.5	-0.12	0	20	0	0	0
m2109-p-2700	26	26	26	26	49	35.5	-23	-13.5	-0.15	10	78	10	0.26	0
m2109-p-2750	0	0	0	45.5	60.5	45.5	-15	-15	-0.18	0	101	0	0	0
m2109-p-2800	51	51	51	51	74	57.5	-23	-16.5	-0.21	5	3,224	0	0.26	0
m2109-p-2850	71.5	71.5	71.5	71.5	89.5	71.5	-18	-18	-0.25	5	30	-5	0.36	0
m2109-p-2900	80	80	80	80	107	87.5	-27	-19.5	-0.29	5	31	0	0.4	0
m2109-p-2950	98.5	98.5	98.5	98.5	126.5	105.5	-28	-21	-0.33	5	10	5	0.49	0
m2109-p-3000	0	0	0	126	148.5	126	-22.5	-22.5	-0.38	0	0	0	0	0
m2109-p-3050	0	0	0	148.5	172	148.5	-23.5	-23.5	-0.42	0	0	0	0	0
m2109-p-3100	0	0	0	173.5	197.5	173.5	-24	-24	-0.46	0	0	0	0	0
m2109-p-3150	0	0	0	200.5	225.5	200.5	-25	-25	-0.51	0	0	0	0	0
m2109-p-3200	0	0	0	230	255	230	-25	-25	-0.55	0	0	0	0	0
m2109-p-3250	0	0	0	261.5	287	261.5	-25.5	-25.5	-0.59	0	0	0	0	0
m2109-p-3300	0	0	0	294.5	320.5	294.5	-26	-26	-0.64	0	91	0	0	0
m2109-p-3350	0	0	0	330	355.5	330	-25.5	-25.5	-0.67	0	60	0	0	0
m2109-p-3400	0	0	0	367	392	367	-25	-25	-0.71	0	0	0	0	0
m2109-p-3450	0	0	0	405.5	430	405.5	-24.5	-24.5	-0.74	0	12	0	0	0
										127,892	587,609	2,304	9,737.42	0
										127,892	587,609	2,304	9,737.42	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	17.94
c2103	17
c2105	14.23
c2107	13.82
c2109	13.76
i2012	41.01
i2101	36.91
i2102	32.68
i2103	30.96
i2104	30.96
i2105	36.73
i2106	36.73
i2107	29.91
i2108	29.91
i2109	33.11
i2110	30.35
l2012	24.1
l2101	19.64
l2102	19.05
l2103	19.05
l2104	18.92
l2105	18.92
l2106	18.92
l2107	19.34
l2108	19.34
l2109	19.34
m2012	32.58
m2101	21.45
m2103	19.25
m2105	18.48
m2107	16.12
m2108	16.76
m2109	16.24
pg2012	33.34
pg2101	30.91
pg2102	30.91
pg2103	29.23
pg2104	29.23
pg2105	29.23
pg2106	29.51
pg2107	29.51
pg2108	26.69
pg2109	26.69
pp2012	22.44
pp2101	22.1
pp2102	20.84
pp2103	20.84
pp2104	20.07
pp2105	18.21
pp2106	18.16
pp2107	18.42
pp2108	19
pp2109	18.42
pp2110	18.9
v2012	23.03
v2101	18.58
v2102	18.01
v2103	18.63
v2104	18.26
v2105	19.78
v2106	18.14
v2107	18.79
v2108	15.7
v2109	16.88

（来源：大连商品交易所）

关键字：豆粕期权

10月27日大连盘豆粕期权下午收盘行情

相关资讯