10月28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28日大连盘豆粕期权下午收盘行情

2020-10-28 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	802	812	802	-10	-10	1	0	10	0	0	0
m2012-c-2500	0	0	0	752	762	752	-10	-10	1	0	5	0	0	0
m2012-c-2550	0	0	0	702	712	702	-10	-10	1	0	10	0	0	0
m2012-c-2600	0	0	0	652	662	652	-10	-10	1	0	10	0	0	0
m2012-c-2650	0	0	0	602	612	602	-10	-10	1	0	10	0	0	0
m2012-c-2700	0	0	0	552	562	552	-10	-10	1	0	11	0	0	0
m2012-c-2750	0	0	0	502	512	502	-10	-10	1	0	15	0	0	0
m2012-c-2800	0	0	0	452	462	452	-10	-10	1	0	15	0	0	0
m2012-c-2850	0	0	0	402	412	402	-10	-10	1	0	25	0	0	0
m2012-c-2900	0	0	0	352.5	362.5	352.5	-10	-10	0.99	0	78	0	0	0
m2012-c-2950	0	0	0	303.5	313.5	303.5	-10	-10	0.97	0	85	0	0	0
m2012-c-3000	0	0	0	255.5	266	255.5	-10.5	-10.5	0.95	0	110	0	0	0
m2012-c-3050	0	0	0	210	220.5	210	-10.5	-10.5	0.9	0	123	0	0	0
m2012-c-3100	0	0	0	167.5	177.5	167.5	-10	-10	0.83	0	213	0	0	0
m2012-c-3150	162	162	162	162	138.5	128.5	23.5	-10	0.74	1	196	0	0.16	0
m2012-c-3200	0	0	0	95.5	104.5	95.5	-9	-9	0.63	0	120	0	0	0
m2012-c-3250	0	0	0	67.5	76	67.5	-8.5	-8.5	0.51	0	175	0	0	0
m2012-c-3300	13.5	21.5	12.5	12.5	53	46	-40.5	-7	0.4	3	327	1	0.05	0
m2012-c-3350	18	18	13.5	13.5	35.5	29.5	-22	-6	0.29	8	89	-4	0.13	0
m2012-c-3400	0	0	0	18	22.5	18	-4.5	-4.5	0.2	0	203	0	0	0
m2012-c-3450	5	5	5	5	13.5	10.5	-8.5	-3	0.13	1	353	0	0.01	0
m2012-c-3500	3	3	3	3	8	6	-5	-2	0.08	1	281	1	0	0
m2012-c-3550	0	0	0	3	4.5	3	-1.5	-1.5	0.04	0	196	0	0	0
m2012-c-3600	1.5	2	1.5	2	2	1.5	0	-0.5	0.02	4	534	0	0.01	0
m2012-c-3650	1.5	1.5	1	1	1	0.5	0	-0.5	0.01	73	1,008	36	0.09	0
m2012-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	15	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	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	0.5	14	0.5	0.5	2	1.5	-1.5	-0.5	-0.02	57	110	21	0.04	0
m2012-p-3000	2	2	2	2	4	4	-2	0	-0.06	1	71	-1	0	0
m2012-p-3050	1	1	1	1	8.5	8	-7.5	-0.5	-0.1	28	35	0	0.03	0
m2012-p-3100	0	0	0	15.5	15.5	15.5	0	0	-0.17	0	15	0	0	0
m2012-p-3150	13	13	13	13	26.5	27	-13.5	0.5	-0.26	5	57	0	0.07	0
m2012-p-3200	0	0	0	43.5	42.5	43.5	1	1	-0.37	0	155	0	0	0
m2012-p-3250	65	65	65	65	64	65.5	1	1.5	-0.48	1	173	1	0.07	0
m2012-p-3300	0	0	0	94	91	94	3	3	-0.6	0	11	0	0	0
m2012-p-3350	0	0	0	127.5	123.5	127.5	4	4	-0.71	0	20	0	0	0
m2012-p-3400	0	0	0	166	160.5	166	5.5	5.5	-0.8	0	10	0	0	0
m2012-p-3450	0	0	0	208.5	201.5	208.5	7	7	-0.87	0	1	0	0	0
m2012-p-3500	0	0	0	254	246	254	8	8	-0.92	0	0	0	0	0
m2012-p-3550	0	0	0	301	292.5	301	8.5	8.5	-0.96	0	0	0	0	0
m2012-p-3600	0	0	0	349.5	340.5	349.5	9	9	-0.98	0	0	0	0	0
m2012-p-3650	0	0	0	399	389.5	399	9.5	9.5	-0.99	0	0	0	0	0
m2101-c-2450	0	0	0	794	801	794	-7	-7	1	0	131	0	0	0
m2101-c-2500	0	0	0	744	751	744	-7	-7	1	0	36	0	0	0
m2101-c-2550	0	0	0	694	701	694	-7	-7	1	0	240	0	0	0
m2101-c-2600	0	0	0	644	651	644	-7	-7	1	0	164	0	0	0
m2101-c-2650	584	584	584	584	601	594	-17	-7	1	1	192	0	0.58	0
m2101-c-2700	0	0	0	544	551	544	-7	-7	1	0	803	0	0	0
m2101-c-2750	0	0	0	494	501	494	-7	-7	1	0	659	0	0	0
m2101-c-2800	458	458	424	449.5	452	444.5	-2.5	-7.5	0.99	85	2,806	-42	37.65	2
m2101-c-2850	411.5	411.5	365	399	403	396	-4	-7	0.97	164	5,020	-110	63.85	107
m2101-c-2900	349	365	317	349	355.5	348.5	-6.5	-7	0.95	801	8,834	-34	274.42	0
m2101-c-2950	306.5	312	271.5	304	309.5	302.5	-5.5	-7	0.92	181	6,582	-52	54.43	10
m2101-c-3000	267.5	267.5	230	254	265	258	-11	-7	0.88	884	11,403	-20	218.58	0
m2101-c-3050	216.5	218.5	182.5	210.5	223.5	217	-13	-6.5	0.82	329	9,986	-22	65.31	0
m2101-c-3100	185	185.5	145.5	172.5	185	178.5	-12.5	-6.5	0.75	3,436	7,743	-2,866	625.12	0
m2101-c-3150	139	149	113.5	138	150.5	144	-12.5	-6.5	0.67	676	7,923	-154	88.35	0
m2101-c-3200	120	120	88.5	108	120	114	-12	-6	0.59	7,240	16,032	-4,627	811.97	0
m2101-c-3250	85	94.5	68	89	93.5	88	-4.5	-5.5	0.5	6,872	21,873	-106	563.82	0
m2101-c-3300	71	74.5	53	66.5	71	66.5	-4.5	-4.5	0.42	15,940	26,702	-4,455	1,062.20	0
m2101-c-3350	49.5	58	39.5	51	53	49	-2	-4	0.34	11,561	19,814	3,117	579	0
m2101-c-3400	41	45	31	41	38.5	35	2.5	-3.5	0.26	5,847	12,560	1,274	222.46	0
m2101-c-3450	31.5	34.5	23.5	31.5	27.5	24.5	4	-3	0.2	2,932	5,803	-79	88.1	0
m2101-c-3500	24	27	18	24.5	19	17	5.5	-2	0.15	14,459	18,677	816	337.06	0
m2101-c-3550	18.5	20.5	13.5	19.5	13	11	6.5	-2	0.1	2,333	5,571	217	42.29	0
m2101-c-3600	14.5	16.5	11	15	8.5	7	6.5	-1.5	0.07	2,519	9,677	56	36.62	0
m2101-c-3650	11.5	13	8.5	12	5.5	4.5	6.5	-1	0.05	2,975	11,433	664	33.83	0
m2101-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	3,484	0	0	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	0	0	0	0.5	0.5	0.5	0	0	0	0	1,911	0	0	0
m2101-p-2600	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	39	2,630	-9	0.06	0
m2101-p-2650	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	141	2,712	-65	0.21	0
m2101-p-2700	2	2	1.5	1.5	0.5	0.5	1	0	-0.01	63	5,016	-1	0.11	0
m2101-p-2750	2.5	2.5	2	2	0.5	0.5	1.5	0	-0.01	67	7,009	8	0.16	0
m2101-p-2800	3.5	3.5	3	3	1	1	2	0	-0.01	223	20,751	117	0.77	0
m2101-p-2850	4	4	3.5	3.5	2.5	2.5	1	0	-0.03	115	9,308	30	0.42	0
m2101-p-2900	4.5	5	4	4.5	5	5	-0.5	0	-0.05	236	11,330	-72	1.06	0
m2101-p-2950	6	7.5	6	6.5	9	8.5	-2.5	-0.5	-0.08	141	5,439	55	0.91	0
m2101-p-3000	10.5	12	9	10	14.5	14.5	-4.5	0	-0.12	1,704	13,977	-185	18.35	0
m2101-p-3050	16	19.5	14	15	23	23	-8	0	-0.18	2,322	4,540	274	36.72	0
m2101-p-3100	26	31.5	23	25.5	34.5	35	-9	0.5	-0.25	6,004	11,588	1,157	155.91	0
m2101-p-3150	39.5	49	35.5	38.5	49.5	50.5	-11	1	-0.33	2,984	6,024	15	124.25	0
m2101-p-3200	58	73	53.5	60	69	70	-9	1	-0.41	6,253	15,101	560	386.01	0
m2101-p-3250	86	102	78.5	85	92.5	94	-7.5	1.5	-0.5	2,969	10,905	156	262.07	0
m2101-p-3300	116	137.5	108	116.5	120	122.5	-3.5	2.5	-0.58	881	5,739	-82	106.57	0
m2101-p-3350	148	175	142	151.5	152	155	-0.5	3	-0.66	458	951	-3	71.91	0
m2101-p-3400	190	214.5	179.5	191.5	187.5	191	4	3.5	-0.74	227	1,098	16	44.88	0
m2101-p-3450	224.5	252.5	223	231.5	226	230.5	5.5	4.5	-0.8	81	595	-32	19.73	0
m2101-p-3500	275.5	295.5	272.5	278.5	267.5	272.5	11	5	-0.85	54	718	28	15.19	0
m2101-p-3550	308.5	341	308.5	314	311.5	317	2.5	5.5	-0.89	76	378	-5	24.77	0
m2101-p-3600	389	389	389	389	357	363	32	6	-0.93	10	34	10	3.89	0
m2101-p-3650	0	0	0	410.5	404	410.5	6.5	6.5	-0.95	0	28	0	0	0
m2103-c-2400	0	0	0	774	789	774	-15	-15	1	0	35	0	0	0
m2103-c-2450	0	0	0	724	739	724	-15	-15	1	0	20	0	0	0
m2103-c-2500	0	0	0	674	689	674	-15	-15	1	0	15	0	0	0
m2103-c-2550	0	0	0	624.5	639	624.5	-14.5	-14.5	0.99	0	42	0	0	0
m2103-c-2600	0	0	0	576	590	576	-14	-14	0.98	0	25	0	0	0
m2103-c-2650	0	0	0	528	541.5	528	-13.5	-13.5	0.96	0	25	0	0	0
m2103-c-2700	0	0	0	480.5	493.5	480.5	-13	-13	0.95	0	40	0	0	0
m2103-c-2750	0	0	0	435	447	435	-12	-12	0.92	0	30	0	0	0
m2103-c-2800	0	0	0	390.5	401.5	390.5	-11	-11	0.89	0	40	0	0	0
m2103-c-2850	0	0	0	348	358	348	-10	-10	0.86	0	26	0	0	0
m2103-c-2900	0	0	0	307.5	316.5	307.5	-9	-9	0.82	0	45	0	0	0
m2103-c-2950	0	0	0	269	277	269	-8	-8	0.77	0	46	0	0	0
m2103-c-3000	0	0	0	233.5	240.5	233.5	-7	-7	0.72	0	60	0	0	0
m2103-c-3050	187.5	187.5	187.5	187.5	206.5	201	-19	-5.5	0.66	5	25	-5	0.94	0
m2103-c-3100	159	159.5	159	159.5	175.5	171	-16	-4.5	0.61	10	70	0	1.59	0
m2103-c-3150	135	135	135	135	147.5	144.5	-12.5	-3	0.55	5	169	-5	0.68	0
m2103-c-3200	0	0	0	120.5	123	120.5	-2.5	-2.5	0.49	0	25	0	0	0
m2103-c-3250	0	0	0	99.5	101	99.5	-1.5	-1.5	0.43	0	65	0	0	0
m2103-c-3300	0	0	0	81.5	82.5	81.5	-1	-1	0.37	0	80	0	0	0
m2103-c-3350	0	0	0	66	66.5	66	-0.5	-0.5	0.32	0	60	0	0	0
m2103-c-3400	0	0	0	53	53	53	0	0	0.27	0	35	0	0	0
m2103-c-3450	51	51	51	51	41.5	42	9.5	0.5	0.23	5	25	0	0.26	0
m2103-c-3500	43.5	43.5	43.5	43.5	32.5	33	11	0.5	0.19	5	30	0	0.22	0
m2103-c-3550	37.5	37.5	37.5	37.5	25	25.5	12.5	0.5	0.15	5	5	5	0.19	0
m2103-c-3600	32.5	32.5	32.5	32.5	19	20	13.5	1	0.13	5	15	5	0.16	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	1	0.5	1	0.5	0.5	-0.01	0	125	0	0	0
m2103-p-2550	0	0	0	2	1	2	1	1	-0.02	0	100	0	0	0
m2103-p-2600	0	0	0	3	2	3	1	1	-0.02	0	100	0	0	0
m2103-p-2650	0	0	0	5	3.5	5	1.5	1.5	-0.04	0	110	0	0	0
m2103-p-2700	0	0	0	8	6	8	2	2	-0.05	0	65	0	0	0
m2103-p-2750	0	0	0	12	9.5	12	2.5	2.5	-0.08	0	65	0	0	0
m2103-p-2800	0	0	0	17.5	14	17.5	3.5	3.5	-0.11	0	85	0	0	0
m2103-p-2850	0	0	0	25	20	25	5	5	-0.14	0	50	0	0	0
m2103-p-2900	0	0	0	34.5	28.5	34.5	6	6	-0.18	0	70	0	0	0
m2103-p-2950	0	0	0	46	39	46	7	7	-0.23	0	55	0	0	0
m2103-p-3000	0	0	0	60.5	52	60.5	8.5	8.5	-0.28	0	55	0	0	0
m2103-p-3050	0	0	0	77.5	68	77.5	9.5	9.5	-0.33	0	25	0	0	0
m2103-p-3100	83.5	83.5	83.5	83.5	87	97.5	-3.5	10.5	-0.39	5	40	-5	0.42	0
m2103-p-3150	0	0	0	120.5	109	120.5	11.5	11.5	-0.45	0	45	0	0	0
m2103-p-3200	0	0	0	146.5	134	146.5	12.5	12.5	-0.51	0	30	0	0	0
m2103-p-3250	0	0	0	175.5	162	175.5	13.5	13.5	-0.57	0	5	0	0	0
m2103-p-3300	0	0	0	207	193	207	14	14	-0.62	0	0	0	0	0
m2103-p-3350	0	0	0	241.5	227	241.5	14.5	14.5	-0.68	0	0	0	0	0
m2103-p-3400	0	0	0	278.5	263	278.5	15.5	15.5	-0.72	0	0	0	0	0
m2103-p-3450	0	0	0	317.5	302	317.5	15.5	15.5	-0.77	0	0	0	0	0
m2103-p-3500	0	0	0	358	342.5	358	15.5	15.5	-0.81	0	0	0	0	0
m2103-p-3550	0	0	0	400.5	385	400.5	15.5	15.5	-0.84	0	0	0	0	0
m2103-p-3600	0	0	0	444.5	429	444.5	15.5	15.5	-0.87	0	0	0	0	0
m2105-c-2350	0	0	0	729	744	729	-15	-15	1	0	121	0	0	0
m2105-c-2400	688	688	688	688	694.5	679.5	-6.5	-15	0.99	1	79	0	0.69	0
m2105-c-2450	0	0	0	631	645.5	631	-14.5	-14.5	0.97	0	119	0	0	0
m2105-c-2500	594	594	594	594	597.5	583	-3.5	-14.5	0.96	1	268	1	0.59	0
m2105-c-2550	555	555	555	555	550.5	536	4.5	-14.5	0.94	1	255	0	0.56	0
m2105-c-2600	505.5	505.5	470	489.5	504.5	490	-15	-14.5	0.92	45	602	0	22.16	0
m2105-c-2650	452.5	452.5	421.5	444.5	459.5	445.5	-15	-14	0.9	50	1,361	5	21.84	0
m2105-c-2700	406.5	406.5	372.5	400.5	416.5	402.5	-16	-14	0.87	26	3,131	0	10.37	0
m2105-c-2750	364	364	338	359	375	361.5	-16	-13.5	0.83	100	2,163	0	35.43	0
m2105-c-2800	0	0	0	322.5	335.5	322.5	-13	-13	0.8	0	1,465	0	0	0
m2105-c-2850	288	288	262.5	280	298	285.5	-18	-12.5	0.75	134	3,265	17	37.02	0
m2105-c-2900	248	253.5	224.5	243	263	251	-20	-12	0.71	665	2,906	166	160.55	0
m2105-c-2950	212.5	225	191	211.5	230.5	219.5	-19	-11	0.66	429	3,305	-60	88.01	0
m2105-c-3000	192	201.5	173	190.5	201	190	-10.5	-11	0.6	929	14,071	-248	173.63	0
m2105-c-3050	165.5	172	150.5	165	173.5	163.5	-8.5	-10	0.55	717	8,687	-109	115.41	0
m2105-c-3100	146	155	131	144.5	149	140	-4.5	-9	0.5	8,823	16,866	3,619	1,304.44	0
m2105-c-3150	128.5	131	90	124	127	118.5	-3	-8.5	0.45	841	2,689	-10	101.38	0
m2105-c-3200	109	113.5	95	105.5	107.5	99.5	-2	-8	0.4	9,190	18,710	2,278	960.8	0
m2105-c-3250	97.5	100	83.5	93.5	90	83.5	3.5	-6.5	0.35	2,410	7,912	574	220.05	0
m2105-c-3300	86	89.5	75.5	86.5	75	69	11.5	-6	0.3	2,091	9,339	520	174.41	0
m2105-c-3350	77	78.5	68	75	62	57	13	-5	0.26	1,056	3,240	-33	76.77	0
m2105-c-3400	66	69	60	66	51	46.5	15	-4.5	0.23	2,136	7,380	-29	137.01	0
m2105-c-3450	57.5	59	50	58.5	41.5	37.5	17	-4	0.19	1,725	2,922	58	93.73	0
m2105-p-2350	2.5	3	2.5	2.5	1.5	1.5	1	0	-0.01	92	1,276	10	0.23	0
m2105-p-2400	3	3	3	3	2	2.5	1	0.5	-0.02	30	365	-20	0.09	0
m2105-p-2450	3.5	4	3.5	4	3.5	4	0.5	0.5	-0.03	90	493	-10	0.34	0
m2105-p-2500	5	5	5	5	5.5	6	-0.5	0.5	-0.04	10	841	10	0.05	0
m2105-p-2550	6.5	6.5	6	6	8.5	9	-2.5	0.5	-0.05	30	1,378	10	0.19	0
m2105-p-2600	8.5	8.5	8.5	8.5	12.5	13	-4	0.5	-0.07	185	2,862	-175	1.57	0
m2105-p-2650	10	12.5	9.5	10.5	17.5	18.5	-7	1	-0.1	3,478	19,891	-2,234	37.78	0
m2105-p-2700	14.5	17.5	13.5	14.5	24	25.5	-9.5	1.5	-0.13	1,127	33,015	28	16.66	0
m2105-p-2750	21.5	25	21.5	23	32.5	34	-9.5	1.5	-0.16	270	5,759	71	6.28	0
m2105-p-2800	31.5	38	30	32	43	45	-11	2	-0.2	643	9,554	23	21.47	0
m2105-p-2850	41.5	49	39	41	55.5	57.5	-14.5	2	-0.24	1,074	3,905	228	45.38	0
m2105-p-2900	56.5	65.5	53	55	70	73	-15	3	-0.29	1,482	5,255	78	85.52	0
m2105-p-2950	73	84.5	70	73.5	87.5	91	-14	3.5	-0.34	801	4,323	47	60.09	0
m2105-p-3000	93.5	108	90	94.5	107.5	111.5	-13	4	-0.39	1,625	8,745	73	153.18	0
m2105-p-3050	120	135	114	117.5	130	135	-12.5	5	-0.44	1,736	4,909	885	212.96	0
m2105-p-3100	146	165	141	145.5	155	160.5	-9.5	5.5	-0.5	1,524	4,955	933	230.56	0
m2105-p-3150	176	199	173.5	177	182.5	189	-5.5	6.5	-0.55	738	1,368	433	134.62	0
m2105-p-3200	208	229	204.5	214.5	212.5	220	2	7.5	-0.6	225	349	17	48.36	0
m2105-p-3250	245	269	241.5	252	245.5	253.5	6.5	8	-0.65	145	677	18	37.4	0
m2105-p-3300	284	311	279.5	299	280	289	19	9	-0.69	56	223	25	16.61	0
m2105-p-3350	323.5	343.5	320	330	317	326.5	13	9.5	-0.73	58	223	5	19.28	0
m2105-p-3400	361.5	374.5	361.5	374.5	355.5	366	19	10.5	-0.77	24	281	14	8.81	0
m2105-p-3450	0	0	0	407	396	407	11	11	-0.8	0	25	0	0	0
m2107-c-2400	0	0	0	632.5	634.5	632.5	-2	-2	0.98	0	5	0	0	0
m2107-c-2450	0	0	0	585	586.5	585	-1.5	-1.5	0.96	0	5	0	0	0
m2107-c-2500	0	0	0	538	539.5	538	-1.5	-1.5	0.94	0	5	0	0	0
m2107-c-2550	0	0	0	492.5	493.5	492.5	-1	-1	0.92	0	15	0	0	0
m2107-c-2600	0	0	0	448	449	448	-1	-1	0.89	0	5	0	0	0
m2107-c-2650	0	0	0	405.5	406	405.5	-0.5	-0.5	0.86	0	5	0	0	0
m2107-c-2700	0	0	0	365	365	365	0	0	0.83	0	5	0	0	0
m2107-c-2750	0	0	0	326	326	326	0	0	0.79	0	15	0	0	0
m2107-c-2800	0	0	0	289.5	289	289.5	0.5	0.5	0.75	0	7	0	0	0
m2107-c-2850	0	0	0	255.5	255	255.5	0.5	0.5	0.7	0	10	0	0	0
m2107-c-2900	0	0	0	224	223	224	1	1	0.65	0	10	0	0	0
m2107-c-2950	0	0	0	195	193.5	195	1.5	1.5	0.6	0	6	0	0	0
m2107-c-3000	0	0	0	168.5	167	168.5	1.5	1.5	0.55	0	12	0	0	0
m2107-c-3050	0	0	0	144.5	143	144.5	1.5	1.5	0.5	0	40	0	0	0
m2107-c-3100	0	0	0	123.5	121.5	123.5	2	2	0.45	0	70	0	0	0
m2107-c-3150	0	0	0	104.5	102.5	104.5	2	2	0.4	0	20	0	0	0
m2107-c-3200	0	0	0	88	86	88	2	2	0.36	0	30	0	0	0
m2107-c-3250	0	0	0	73.5	71.5	73.5	2	2	0.31	0	15	0	0	0
m2107-c-3300	0	0	0	61	59	61	2	2	0.27	0	10	0	0	0
m2107-c-3350	0	0	0	50	48.5	50	1.5	1.5	0.23	0	26	0	0	0
m2107-c-3400	0	0	0	41	39.5	41	1.5	1.5	0.2	0	20	0	0	0
m2107-p-2400	0	0	0	4.5	4	4.5	0.5	0.5	-0.03	0	50	0	0	0
m2107-p-2450	0	0	0	6.5	6	6.5	0.5	0.5	-0.04	0	55	0	0	0
m2107-p-2500	0	0	0	10	9	10	1	1	-0.06	0	50	0	0	0
m2107-p-2550	14.5	14.5	14.5	14.5	13	14.5	1.5	1.5	-0.08	5	36	-5	0.07	0
m2107-p-2600	0	0	0	20	18.5	20	1.5	1.5	-0.1	0	45	0	0	0
m2107-p-2650	0	0	0	27	25.5	27	1.5	1.5	-0.13	0	30	0	0	0
m2107-p-2700	0	0	0	36	34	36	2	2	-0.16	0	25	0	0	0
m2107-p-2750	0	0	0	47	45	47	2	2	-0.2	0	21	0	0	0
m2107-p-2800	0	0	0	60.5	58	60.5	2.5	2.5	-0.25	0	10	0	0	0
m2107-p-2850	0	0	0	76	73	76	3	3	-0.29	0	15	0	0	0
m2107-p-2900	0	0	0	94	91	94	3	3	-0.34	0	20	0	0	0
m2107-p-2950	0	0	0	114.5	111.5	114.5	3	3	-0.39	0	5	0	0	0
m2107-p-3000	0	0	0	138	134.5	138	3.5	3.5	-0.44	0	0	0	0	0
m2107-p-3050	0	0	0	163.5	160	163.5	3.5	3.5	-0.49	0	5	0	0	0
m2107-p-3100	0	0	0	192	188	192	4	4	-0.54	0	0	0	0	0
m2107-p-3150	0	0	0	222.5	219	222.5	3.5	3.5	-0.59	0	0	0	0	0
m2107-p-3200	0	0	0	255.5	252	255.5	3.5	3.5	-0.64	0	0	0	0	0
m2107-p-3250	0	0	0	291	287	291	4	4	-0.68	0	0	0	0	0
m2107-p-3300	0	0	0	328	324.5	328	3.5	3.5	-0.72	0	0	0	0	0
m2107-p-3350	0	0	0	367	363.5	367	3.5	3.5	-0.76	0	0	0	0	0
m2107-p-3400	0	0	0	407.5	404	407.5	3.5	3.5	-0.79	0	0	0	0	0
m2108-c-2450	0	0	0	632.5	645	632.5	-12.5	-12.5	0.96	0	0	0	0	0
m2108-c-2500	0	0	0	585.5	598	585.5	-12.5	-12.5	0.95	0	0	0	0	0
m2108-c-2550	0	0	0	539.5	552	539.5	-12.5	-12.5	0.93	0	0	0	0	0
m2108-c-2600	0	0	0	495	507.5	495	-12.5	-12.5	0.9	0	0	0	0	0
m2108-c-2650	0	0	0	451.5	464.5	451.5	-13	-13	0.88	0	0	0	0	0
m2108-c-2700	0	0	0	410	423	410	-13	-13	0.85	0	0	0	0	0
m2108-c-2750	0	0	0	370.5	383.5	370.5	-13	-13	0.81	0	0	0	0	0
m2108-c-2800	0	0	0	333	346	333	-13	-13	0.77	0	5	0	0	0
m2108-c-2850	0	0	0	297.5	310	297.5	-12.5	-12.5	0.73	0	15	0	0	0
m2108-c-2900	0	0	0	264	276.5	264	-12.5	-12.5	0.69	0	5	0	0	0
m2108-c-2950	0	0	0	233.5	245.5	233.5	-12	-12	0.64	0	30	0	0	0
m2108-c-3000	0	0	0	205	216.5	205	-11.5	-11.5	0.6	0	30	0	0	0
m2108-c-3050	0	0	0	179	190	179	-11	-11	0.55	0	30	0	0	0
m2108-c-3100	0	0	0	155	166	155	-11	-11	0.5	0	35	0	0	0
m2108-c-3150	0	0	0	134	144	134	-10	-10	0.46	0	45	0	0	0
m2108-c-3200	0	0	0	115	124.5	115	-9.5	-9.5	0.41	0	57	0	0	0
m2108-c-3250	0	0	0	98	107	98	-9	-9	0.37	0	69	0	0	0
m2108-c-3300	0	0	0	83	91.5	83	-8.5	-8.5	0.33	0	22	0	0	0
m2108-c-3350	0	0	0	70	77.5	70	-7.5	-7.5	0.29	0	30	0	0	0
m2108-c-3400	0	0	0	58.5	65.5	58.5	-7	-7	0.25	0	30	0	0	0
m2108-c-3450	0	0	0	49	55	49	-6	-6	0.22	0	15	0	0	0
m2108-p-2450	8.5	8.5	8.5	8.5	7.5	7	1	-0.5	-0.04	5	60	5	0.04	0
m2108-p-2500	10.5	11	10.5	11	10.5	10	0.5	-0.5	-0.05	10	55	10	0.11	0
m2108-p-2550	14.5	14.5	14.5	14.5	14.5	14	0	-0.5	-0.07	5	65	5	0.07	0
m2108-p-2600	18.5	18.5	18.5	18.5	20	19	-1.5	-1	-0.09	5	50	5	0.09	0
m2108-p-2650	24	24	24	24	26.5	25.5	-2.5	-1	-0.12	5	50	5	0.12	0
m2108-p-2700	30.5	30.5	30.5	30.5	35	34	-4.5	-1	-0.15	5	20	5	0.15	0
m2108-p-2750	0	0	0	44	45	44	-1	-1	-0.18	0	10	0	0	0
m2108-p-2800	0	0	0	56	57	56	-1	-1	-0.22	0	20	0	0	0
m2108-p-2850	0	0	0	70	71	70	-1	-1	-0.26	0	40	0	0	0
m2108-p-2900	0	0	0	86.5	87	86.5	-0.5	-0.5	-0.3	0	25	0	0	0
m2108-p-2950	0	0	0	105.5	105.5	105.5	0	0	-0.35	0	10	0	0	0
m2108-p-3000	0	0	0	126.5	126.5	126.5	0	0	-0.39	0	10	0	0	0
m2108-p-3050	0	0	0	150	149.5	150	0.5	0.5	-0.44	0	20	0	0	0
m2108-p-3100	0	0	0	176	175	176	1	1	-0.49	0	5	0	0	0
m2108-p-3150	0	0	0	204.5	202.5	204.5	2	2	-0.54	0	10	0	0	0
m2108-p-3200	0	0	0	235	232.5	235	2.5	2.5	-0.58	0	0	0	0	0
m2108-p-3250	0	0	0	267.5	264.5	267.5	3	3	-0.63	0	0	0	0	0
m2108-p-3300	0	0	0	302.5	298.5	302.5	4	4	-0.67	0	0	0	0	0
m2108-p-3350	0	0	0	339	334.5	339	4.5	4.5	-0.71	0	0	0	0	0
m2108-p-3400	0	0	0	377	372.5	377	4.5	4.5	-0.74	0	0	0	0	0
m2108-p-3450	0	0	0	417	411.5	417	5.5	5.5	-0.78	0	0	0	0	0
m2109-c-2500	0	0	0	617	610	617	7	7	0.89	0	0	0	0	0
m2109-c-2550	0	0	0	575	564.5	575	10.5	10.5	0.87	0	0	0	0	0
m2109-c-2600	0	0	0	534.5	520	534.5	14.5	14.5	0.84	0	0	0	0	0
m2109-c-2650	0	0	0	495.5	477	495.5	18.5	18.5	0.82	0	0	0	0	0
m2109-c-2700	0	0	0	458	435.5	458	22.5	22.5	0.79	0	0	0	0	0
m2109-c-2750	0	0	0	422	395.5	422	26.5	26.5	0.76	0	668	0	0	0
m2109-c-2800	0	0	0	388	358	388	30	30	0.73	0	10	0	0	0
m2109-c-2850	0	0	0	355.5	322	355.5	33.5	33.5	0.7	0	5	0	0	0
m2109-c-2900	0	0	0	325	288.5	325	36.5	36.5	0.66	0	20	0	0	0
m2109-c-2950	0	0	0	296	257	296	39	39	0.63	0	10	0	0	0
m2109-c-3000	0	0	0	269	228	269	41	41	0.59	0	17	0	0	0
m2109-c-3050	0	0	0	244	201	244	43	43	0.56	0	7	0	0	0
m2109-c-3100	0	0	0	220.5	176.5	220.5	44	44	0.53	0	25	0	0	0
m2109-c-3150	0	0	0	198.5	154	198.5	44.5	44.5	0.49	0	72	0	0	0
m2109-c-3200	0	0	0	178.5	133.5	178.5	45	45	0.46	0	11	0	0	0
m2109-c-3250	0	0	0	160	115.5	160	44.5	44.5	0.42	0	35	0	0	0
m2109-c-3300	119	217	119	217	99.5	143	117.5	43.5	0.39	9	145	9	1.46	0
m2109-c-3350	0	0	0	127.5	85	127.5	42.5	42.5	0.36	0	152	0	0	0
m2109-c-3400	0	0	0	113.5	72.5	113.5	41	41	0.33	0	132	0	0	0
m2109-c-3450	83	103	83	103	61.5	101	41.5	39.5	0.3	16	162	6	1.46	0
m2109-p-2500	0	0	0	31.5	11	31.5	20.5	20.5	-0.11	0	76	0	0	0
m2109-p-2550	0	0	0	39.5	15.5	39.5	24	24	-0.13	0	75	0	0	0
m2109-p-2600	0	0	0	48.5	20.5	48.5	28	28	-0.15	0	30	0	0	0
m2109-p-2650	0	0	0	59	27.5	59	31.5	31.5	-0.18	0	20	0	0	0
m2109-p-2700	0	0	0	71	35.5	71	35.5	35.5	-0.2	0	78	0	0	0
m2109-p-2750	0	0	0	85	45.5	85	39.5	39.5	-0.23	0	101	0	0	0
m2109-p-2800	0	0	0	100.5	57.5	100.5	43	43	-0.26	0	3,224	0	0	0
m2109-p-2850	0	0	0	117.5	71.5	117.5	46	46	-0.29	0	30	0	0	0
m2109-p-2900	0	0	0	136.5	87.5	136.5	49	49	-0.33	0	31	0	0	0
m2109-p-2950	0	0	0	157.5	105.5	157.5	52	52	-0.36	0	10	0	0	0
m2109-p-3000	0	0	0	180	126	180	54	54	-0.4	0	0	0	0	0
m2109-p-3050	0	0	0	204	148.5	204	55.5	55.5	-0.43	0	0	0	0	0
m2109-p-3100	0	0	0	230.5	173.5	230.5	57	57	-0.47	0	0	0	0	0
m2109-p-3150	0	0	0	258	200.5	258	57.5	57.5	-0.5	0	0	0	0	0
m2109-p-3200	0	0	0	287.5	230	287.5	57.5	57.5	-0.53	0	0	0	0	0
m2109-p-3250	0	0	0	318.5	261.5	318.5	57	57	-0.57	0	0	0	0	0
m2109-p-3300	0	0	0	351.5	294.5	351.5	57	57	-0.6	0	91	0	0	0
m2109-p-3350	0	0	0	385.5	330	385.5	55.5	55.5	-0.63	0	60	0	0	0
m2109-p-3400	0	0	0	421	367	421	54	54	-0.66	0	0	0	0	0
m2109-p-3450	0	0	0	457.5	405.5	457.5	52	52	-0.69	0	12	0	0	0
										151,404	590,471	2,862	11,360.53	119
										151,404	590,471	2,862	11,360.53	119
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	17.13
c2103	20.16
c2105	14.79
c2107	14.12
c2109	13.72
i2012	34.4
i2101	35.7
i2102	31.61
i2103	32.64
i2104	37.32
i2105	33.62
i2106	32.41
i2107	32.41
i2108	29.83
i2109	29.83
i2110	30.05
l2012	19.81
l2101	19.81
l2102	18.95
l2103	18.95
l2104	19.11
l2105	19.11
l2106	19.06
l2107	19.06
l2108	18.62
l2109	18.62
m2012	32.83
m2101	21.31
m2103	20.12
m2105	18.36
m2107	16.43
m2108	16.32
m2109	21.01
pg2012	33.9
pg2101	31.19
pg2102	31.19
pg2103	27.59
pg2104	27.59
pg2105	27.59
pg2106	29.47
pg2107	28.67
pg2108	26.43
pg2109	26.43
pp2012	21.98
pp2101	21.45
pp2102	21.1
pp2103	21.1
pp2104	19.07
pp2105	19.43
pp2106	19.73
pp2107	17.81
pp2108	18.21
pp2109	18.74
pp2110	20.14
v2012	23.24
v2101	18.6
v2102	18.93
v2103	19.68
v2104	16.85
v2105	20.73
v2106	15.83
v2107	18.24
v2108	19.06
v2109	16.45
v2110	18.3

（来源：大连商品交易所）

关键字：豆粕期权

10月28日大连盘豆粕期权下午收盘行情

相关资讯