10月29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29日大连盘豆粕期权下午收盘行情

2020-10-29 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	757	802	757	-45	-45	1	0	10	0	0	0
m2012-c-2500	0	0	0	707	752	707	-45	-45	1	0	5	0	0	0
m2012-c-2550	0	0	0	657	702	657	-45	-45	1	0	10	0	0	0
m2012-c-2600	0	0	0	607	652	607	-45	-45	1	0	10	0	0	0
m2012-c-2650	0	0	0	557	602	557	-45	-45	1	0	10	0	0	0
m2012-c-2700	0	0	0	507	552	507	-45	-45	1	0	11	0	0	0
m2012-c-2750	0	0	0	457	502	457	-45	-45	1	0	15	0	0	0
m2012-c-2800	0	0	0	407	452	407	-45	-45	1	0	15	0	0	0
m2012-c-2850	0	0	0	357	402	357	-45	-45	1	0	25	0	0	0
m2012-c-2900	0	0	0	307.5	352.5	307.5	-45	-45	0.99	0	78	0	0	0
m2012-c-2950	0	0	0	259.5	303.5	259.5	-44	-44	0.96	0	85	0	0	0
m2012-c-3000	0	0	0	212.5	255.5	212.5	-43	-43	0.92	0	110	0	0	0
m2012-c-3050	0	0	0	168.5	210	168.5	-41.5	-41.5	0.86	0	123	0	0	0
m2012-c-3100	0	0	0	128.5	167.5	128.5	-39	-39	0.77	0	213	0	0	0
m2012-c-3150	0	0	0	94	128.5	94	-34.5	-34.5	0.65	0	196	0	0	0
m2012-c-3200	42	46.5	42	46.5	95.5	65.5	-49	-30	0.53	2	120	0	0.09	0
m2012-c-3250	20	25.5	20	25.5	67.5	43	-42	-24.5	0.4	7	179	4	0.15	0
m2012-c-3300	48.5	48.5	48.5	48.5	46	27	2.5	-19	0.29	1	327	0	0.05	0
m2012-c-3350	6.5	6.5	6.5	6.5	29.5	16	-23	-13.5	0.19	5	84	-5	0.03	0
m2012-c-3400	3	5	3	4	18	8.5	-14	-9.5	0.12	11	203	0	0.05	0
m2012-c-3450	3.5	6.5	3	3	10.5	4.5	-7.5	-6	0.07	13	359	6	0.05	0
m2012-c-3500	6	6	6	6	6	2	0	-4	0.03	1	281	0	0.01	0
m2012-c-3550	0	0	0	1	3	1	-2	-2	0.02	0	196	0	0	0
m2012-c-3600	1.5	2.5	1	2.5	1.5	0.5	1	-1	0.01	63	523	-11	0.09	0
m2012-c-3650	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	77	1,009	1	0.05	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	-0.01	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	1	0.5	1	0.5	0.5	-0.02	0	61	0	0	0
m2012-p-2950	0	0	0	2.5	1.5	2.5	1	1	-0.04	0	110	0	0	0
m2012-p-3000	0	0	0	5.5	4	5.5	1.5	1.5	-0.08	0	71	0	0	0
m2012-p-3050	0	0	0	11.5	8	11.5	3.5	3.5	-0.14	0	35	0	0	0
m2012-p-3100	0	0	0	21.5	15.5	21.5	6	6	-0.23	0	15	0	0	0
m2012-p-3150	18	157	15	15	27	37	-12	10	-0.35	20	51	-6	0.76	0
m2012-p-3200	66	66	24	37	43.5	58.5	-6.5	15	-0.47	47	152	-3	1.83	0
m2012-p-3250	0	0	0	86	65.5	86	20.5	20.5	-0.6	0	173	0	0	0
m2012-p-3300	0	0	0	120	94	120	26	26	-0.71	0	11	0	0	0
m2012-p-3350	0	0	0	159	127.5	159	31.5	31.5	-0.81	0	20	0	0	0
m2012-p-3400	0	0	0	201.5	166	201.5	35.5	35.5	-0.89	0	10	0	0	0
m2012-p-3450	0	0	0	247.5	208.5	247.5	39	39	-0.93	0	1	0	0	0
m2012-p-3500	0	0	0	295	254	295	41	41	-0.97	0	0	0	0	0
m2012-p-3550	0	0	0	344	301	344	43	43	-0.99	0	0	0	0	0
m2012-p-3600	0	0	0	393.5	349.5	393.5	44	44	-0.89	0	0	0	0	0
m2012-p-3650	0	0	0	443	399	443	44	44	-1	0	0	0	0	0
m2101-c-2450	0	0	0	752	794	752	-42	-42	1	0	131	0	0	0
m2101-c-2500	0	0	0	702	744	702	-42	-42	1	0	36	0	0	0
m2101-c-2550	0	0	0	652	694	652	-42	-42	1	12	228	-12	7.82	0
m2101-c-2600	0	0	0	602	644	602	-42	-42	1	0	164	0	0	0
m2101-c-2650	584	584	550	562	594	552	-32	-42	1	7	191	-1	3.9	0
m2101-c-2700	495.5	495.5	493	493	544	502	-51	-42	1	12	791	-12	5.93	0
m2101-c-2750	0	0	0	452	494	452	-42	-42	1	0	659	0	0	0
m2101-c-2800	0	0	0	403	444.5	403	-41.5	-41.5	0.98	0	2,806	0	0	0
m2101-c-2850	399	399	347.5	347.5	396	354.5	-48.5	-41.5	0.97	9	5,012	-8	3.2	5
m2101-c-2900	349	349	168.5	303	348.5	307.5	-45.5	-41	0.94	1,234	8,727	-107	376.83	0
m2101-c-2950	266.5	273.5	236	259	302.5	262.5	-43.5	-40	0.9	359	6,500	-82	91.02	0
m2101-c-3000	218.5	226.5	193	210.5	258	219.5	-47.5	-38.5	0.84	609	11,337	-66	127.43	0
m2101-c-3050	180	181.5	150	169.5	217	180	-47.5	-37	0.78	471	9,764	-222	80.66	0
m2101-c-3100	138.5	146.5	114.5	135.5	178.5	144.5	-43	-34	0.7	1,672	7,842	99	218.86	0
m2101-c-3150	109	115.5	88	103	144	113	-41	-31	0.61	2,620	7,481	-442	265.94	0
m2101-c-3200	83.5	89	65.5	76.5	114	86	-37.5	-28	0.52	12,910	15,387	-645	1,003.78	0
m2101-c-3250	80	80	49.5	57	88	64	-31	-24	0.42	11,697	20,910	-963	699.28	0
m2101-c-3300	52	54	38	43.5	66.5	46	-23	-20.5	0.34	14,704	26,570	-132	686.32	0
m2101-c-3350	40	41.5	27	32	49	32.5	-17	-16.5	0.26	13,249	16,039	-3,775	461.09	0
m2101-c-3400	16	32.5	16	24	35	22	-11	-13	0.19	9,058	11,273	-1,287	244.22	0
m2101-c-3450	23.5	26	17	17	24.5	14.5	-7.5	-10	0.14	6,680	7,107	1,304	136.74	0
m2101-c-3500	19	20	12.5	13.5	17	9.5	-3.5	-7.5	0.1	15,867	20,652	1,975	248.66	0
m2101-c-3550	15.5	16	9.5	10	11	5.5	-1	-5.5	0.06	2,262	5,507	-64	28.27	0
m2101-c-3600	10	12.5	7.5	7.5	7	3.5	0.5	-3.5	0.04	2,118	9,709	32	21.35	0
m2101-c-3650	5.5	11	5.5	6	4.5	2	1.5	-2.5	0.03	3,858	12,075	642	32.05	0
m2101-p-2450	1	1	1	1	0.5	0.5	0.5	0	0	197	3,520	36	0.2	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	1.5	1	1	0.5	0.5	0.5	0	-0.01	75	1,916	5	0.1	0
m2101-p-2600	2	2	1.5	1.5	0.5	0.5	1	0	-0.01	17	2,630	0	0.03	0
m2101-p-2650	1.5	1.5	1	1	0.5	0.5	0.5	0	-0.01	17	2,718	6	0.03	0
m2101-p-2700	2	2	2	2	0.5	0.5	1.5	0	-0.01	103	5,026	10	0.21	0
m2101-p-2750	2	3	2	2.5	0.5	0.5	2	0	-0.01	257	6,861	-148	0.62	0
m2101-p-2800	2.5	3.5	2.5	3	1	1.5	2	0.5	-0.02	801	20,285	-466	2.54	0
m2101-p-2850	3.5	4.5	3.5	4	2.5	3	1.5	0.5	-0.04	283	9,093	-215	1.12	0
m2101-p-2900	5.5	5.5	4.5	5	5	6	0	1	-0.06	957	11,246	-84	5.04	0
m2101-p-2950	7.5	8.5	6.5	8	8.5	10.5	-0.5	2	-0.1	942	5,176	-263	7.29	0
m2101-p-3000	17	17	10.5	13.5	14.5	18	-1	3.5	-0.16	4,662	12,561	-1,416	59.52	0
m2101-p-3050	19.5	23.5	17	20	23	28	-3	5	-0.22	2,763	4,908	368	56.54	0
m2101-p-3100	31	39.5	28.5	33.5	35	42.5	-1.5	7.5	-0.3	10,933	11,360	-228	370.91	0
m2101-p-3150	49.5	60.5	45	51.5	50.5	61	1	10.5	-0.39	9,676	6,755	731	515.55	0
m2101-p-3200	68	88.5	68	75	70	84	5	14	-0.48	5,883	15,051	-50	452.12	0
m2101-p-3250	105	122	99.5	106	94	112	12	18	-0.57	3,391	10,657	-248	367.96	0
m2101-p-3300	140.5	159.5	134	140	122.5	144	17.5	21.5	-0.66	1,100	5,516	-223	159.87	0
m2101-p-3350	178	201.5	174.5	178	155	180	23	25	-0.74	395	855	-96	74.49	0
m2101-p-3400	218.5	244.5	217.5	223.5	191	220	32.5	29	-0.81	217	992	-106	49.53	0
m2101-p-3450	261.5	290	260	263.5	230.5	262.5	33	32	-0.86	130	578	-17	35.5	0
m2101-p-3500	318	335	303	325.5	272.5	307	53	34.5	-0.91	233	549	-169	73.45	0
m2101-p-3550	357	357	356.5	356.5	317	353.5	39.5	36.5	-0.94	21	367	-11	7.49	0
m2101-p-3600	389	389	389	389	363	401.5	26	38.5	-0.96	1	34	0	0.39	0
m2101-p-3650	0	0	0	450	410.5	450	39.5	39.5	-0.98	0	28	0	0	0
m2103-c-2400	0	0	0	729	774	729	-45	-45	1	0	35	0	0	0
m2103-c-2450	0	0	0	679	724	679	-45	-45	1	0	20	0	0	0
m2103-c-2500	0	0	0	629	674	629	-45	-45	1	0	15	0	0	0
m2103-c-2550	0	0	0	579	624.5	579	-45.5	-45.5	1	0	42	0	0	0
m2103-c-2600	0	0	0	529.5	576	529.5	-46.5	-46.5	0.99	0	25	0	0	0
m2103-c-2650	0	0	0	481	528	481	-47	-47	0.97	0	25	0	0	0
m2103-c-2700	0	0	0	433.5	480.5	433.5	-47	-47	0.95	0	40	0	0	0
m2103-c-2750	0	0	0	387	435	387	-48	-48	0.93	0	30	0	0	0
m2103-c-2800	0	0	0	342	390.5	342	-48.5	-48.5	0.9	0	40	0	0	0
m2103-c-2850	0	0	0	299	348	299	-49	-49	0.86	0	26	0	0	0
m2103-c-2900	0	0	0	258.5	307.5	258.5	-49	-49	0.81	0	45	0	0	0
m2103-c-2950	0	0	0	220.5	269	220.5	-48.5	-48.5	0.76	0	46	0	0	0
m2103-c-3000	0	0	0	186	233.5	186	-47.5	-47.5	0.69	0	60	0	0	0
m2103-c-3050	0	0	0	155	201	155	-46	-46	0.63	0	25	0	0	0
m2103-c-3100	0	0	0	127	171	127	-44	-44	0.56	0	70	0	0	0
m2103-c-3150	0	0	0	102.5	144.5	102.5	-42	-42	0.49	0	169	0	0	0
m2103-c-3200	0	0	0	82	120.5	82	-38.5	-38.5	0.42	0	25	0	0	0
m2103-c-3250	0	0	0	64	99.5	64	-35.5	-35.5	0.35	0	65	0	0	0
m2103-c-3300	0	0	0	49.5	81.5	49.5	-32	-32	0.29	0	80	0	0	0
m2103-c-3350	0	0	0	38	66	38	-28	-28	0.24	0	60	0	0	0
m2103-c-3400	0	0	0	28.5	53	28.5	-24.5	-24.5	0.19	0	35	0	0	0
m2103-c-3450	0	0	0	21	42	21	-21	-21	0.15	0	25	0	0	0
m2103-c-3500	0	0	0	15.5	33	15.5	-17.5	-17.5	0.12	0	30	0	0	0
m2103-c-3550	0	0	0	11	25.5	11	-14.5	-14.5	0.09	0	5	0	0	0
m2103-c-3600	0	0	0	7.5	20	7.5	-12.5	-12.5	0.06	0	15	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	-0.01	0	195	0	0	0
m2103-p-2500	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	125	0	0	0
m2103-p-2550	0	0	0	1	2	1	-1	-1	-0.01	0	100	0	0	0
m2103-p-2600	0	0	0	1.5	3	1.5	-1.5	-1.5	-0.02	0	100	0	0	0
m2103-p-2650	0	0	0	3	5	3	-2	-2	-0.03	0	110	0	0	0
m2103-p-2700	7	7	7	7	8	5.5	-1	-2.5	-0.05	5	65	0	0.04	0
m2103-p-2750	9.5	9.5	9.5	9.5	12	9	-2.5	-3	-0.07	10	60	-5	0.09	0
m2103-p-2800	14	14	12.5	12.5	17.5	14	-5	-3.5	-0.1	25	75	-10	0.34	0
m2103-p-2850	20	20	20	20	25	21	-5	-4	-0.14	5	50	0	0.1	0
m2103-p-2900	0	0	0	30.5	34.5	30.5	-4	-4	-0.19	0	70	0	0	0
m2103-p-2950	0	0	0	42.5	46	42.5	-3.5	-3.5	-0.24	0	55	0	0	0
m2103-p-3000	59.5	59.5	59.5	59.5	60.5	57.5	-1	-3	-0.3	5	60	5	0.3	0
m2103-p-3050	0	0	0	76	77.5	76	-1.5	-1.5	-0.37	0	25	0	0	0
m2103-p-3100	0	0	0	98	97.5	98	0.5	0.5	-0.44	0	40	0	0	0
m2103-p-3150	0	0	0	123.5	120.5	123.5	3	3	-0.51	0	45	0	0	0
m2103-p-3200	0	0	0	152.5	146.5	152.5	6	6	-0.58	0	30	0	0	0
m2103-p-3250	0	0	0	185	175.5	185	9.5	9.5	-0.64	0	5	0	0	0
m2103-p-3300	0	0	0	220	207	220	13	13	-0.71	0	0	0	0	0
m2103-p-3350	0	0	0	258	241.5	258	16.5	16.5	-0.76	0	0	0	0	0
m2103-p-3400	0	0	0	298.5	278.5	298.5	20	20	-0.81	0	0	0	0	0
m2103-p-3450	0	0	0	341	317.5	341	23.5	23.5	-0.85	0	0	0	0	0
m2103-p-3500	0	0	0	385.5	358	385.5	27.5	27.5	-0.88	0	0	0	0	0
m2103-p-3550	0	0	0	431	400.5	431	30.5	30.5	-0.91	0	0	0	0	0
m2103-p-3600	0	0	0	477.5	444.5	477.5	33	33	-0.94	0	0	0	0	0
m2105-c-2350	0	0	0	683	729	683	-46	-46	1	0	121	0	0	0
m2105-c-2400	660	660	660	660	679.5	634	-19.5	-45.5	0.98	1	79	0	0.66	0
m2105-c-2450	0	0	0	586	631	586	-45	-45	0.97	0	119	0	0	0
m2105-c-2500	0	0	0	538.5	583	538.5	-44.5	-44.5	0.95	0	268	0	0	0
m2105-c-2550	499	499	499	499	536	492	-37	-44	0.93	12	245	-10	5.99	0
m2105-c-2600	0	0	0	447.5	490	447.5	-42.5	-42.5	0.91	0	602	0	0	0
m2105-c-2650	403.5	403.5	386	393	445.5	404	-52.5	-41.5	0.88	69	1,418	57	27.24	0
m2105-c-2700	362.5	362.5	339	354	402.5	362.5	-48.5	-40	0.84	67	3,120	-11	23.61	0
m2105-c-2750	316	327.5	300	300	361.5	323	-61.5	-38.5	0.8	24	2,151	-12	7.69	0
m2105-c-2800	288	288	285	285	322.5	285.5	-37.5	-37	0.76	7	1,465	0	2.01	0
m2105-c-2850	243	253.5	227.5	240.5	285.5	250.5	-45	-35	0.71	655	3,168	-97	157.54	0
m2105-c-2900	214	221	200	209.5	251	218.5	-41.5	-32.5	0.66	954	3,071	165	198.86	0
m2105-c-2950	184	191.5	174	185.5	219.5	189	-34	-30.5	0.61	528	3,432	127	95.94	0
m2105-c-3000	162.5	174	153	159.5	190	162	-30.5	-28	0.56	9,655	20,523	6,452	1,583.76	0
m2105-c-3050	72.5	147.5	72.5	137	163.5	138	-26.5	-25.5	0.5	2,298	8,737	50	319.47	0
m2105-c-3100	123	132.5	116.5	119	140	116.5	-21	-23.5	0.45	6,301	16,708	-158	766.72	0
m2105-c-3150	105.5	112	98.5	99.5	118.5	97.5	-19	-21	0.4	1,521	3,009	320	158.37	0
m2105-c-3200	90	98.5	86	87	99.5	81	-12.5	-18.5	0.35	8,541	17,587	-1,123	787.55	0
m2105-c-3250	80	85.5	73.5	75.5	83.5	67	-8	-16.5	0.3	5,769	9,758	1,846	456.7	0
m2105-c-3300	74	79	68	69	69	55	0	-14	0.26	2,152	9,684	345	155.08	0
m2105-c-3350	58	68.5	58	61.5	57	44.5	4.5	-12.5	0.22	1,566	3,311	71	98.22	0
m2105-c-3400	65	65	51.5	53.5	46.5	36	7	-10.5	0.19	2,932	8,080	700	161.43	0
m2105-c-3450	50	52	43.5	48.5	37.5	28.5	11	-9	0.16	2,493	3,517	595	117.58	0
m2105-p-2350	3	3	2	2.5	1.5	2	1	0.5	-0.01	133	1,237	-39	0.32	0
m2105-p-2400	2.5	3.5	2.5	3.5	2.5	3	1	0.5	-0.02	118	382	17	0.34	0
m2105-p-2450	3.5	4	3	4	4	5	0	1	-0.03	110	483	-10	0.4	0
m2105-p-2500	4.5	6	4.5	6	6	7.5	0	1.5	-0.05	130	830	-11	0.69	0
m2105-p-2550	7	8	6	8	9	11.5	-1	2.5	-0.07	155	1,398	20	1.05	0
m2105-p-2600	9	10	8.5	10	13	16.5	-3	3.5	-0.09	468	2,912	50	4.37	0
m2105-p-2650	12.5	15	12	14.5	18.5	22.5	-4	4	-0.12	5,471	15,628	-4,263	76.7	0
m2105-p-2700	16	20	16	19	25.5	31	-6.5	5.5	-0.15	2,477	33,009	-6	45.28	0
m2105-p-2750	28.5	33	27.5	30.5	34	41	-3.5	7	-0.19	476	5,739	-20	14.47	0
m2105-p-2800	37.5	46	34	40.5	45	53.5	-4.5	8.5	-0.23	1,125	9,802	248	47.07	0
m2105-p-2850	49	57	47	50.5	57.5	68.5	-7	11	-0.28	997	3,711	-194	51.52	0
m2105-p-2900	67	77	65	68	73	86	-5	13	-0.33	1,345	5,249	-6	94.71	0
m2105-p-2950	80	99	80	88.5	91	106.5	-2.5	15.5	-0.38	849	4,147	-176	76.59	0
m2105-p-3000	111	125	108	113	111.5	129	1.5	17.5	-0.44	4,988	10,236	1,491	579.27	0
m2105-p-3050	135	154	135	140	135	155	5	20	-0.49	1,525	4,983	74	215.19	0
m2105-p-3100	165	185	164	170	160.5	183	9.5	22.5	-0.54	3,531	6,284	1,329	604.9	0
m2105-p-3150	205	220	199	200	189	214	11	25	-0.6	3,328	4,308	2,940	677	0
m2105-p-3200	244	256.5	239	243	220	247.5	23	27.5	-0.65	116	317	-32	28.49	0
m2105-p-3250	280.5	290.5	275	279	253.5	283	25.5	29.5	-0.69	137	683	6	38.68	0
m2105-p-3300	319.5	333.5	315.5	322	289	320.5	33	31.5	-0.73	115	254	31	37.19	0
m2105-p-3350	365.5	375.5	357.5	361	326.5	360	34.5	33.5	-0.77	86	225	2	31.41	0
m2105-p-3400	370	401	370	399.5	366	401	33.5	35	-0.81	21	276	-5	8.39	0
m2105-p-3450	0	0	0	444	407	444	37	37	-0.84	0	25	0	0	0
m2107-c-2400	0	0	0	593	632.5	593	-39.5	-39.5	0.96	0	5	0	0	0
m2107-c-2450	0	0	0	546.5	585	546.5	-38.5	-38.5	0.94	0	5	0	0	0
m2107-c-2500	0	0	0	501	538	501	-37	-37	0.92	0	5	0	0	0
m2107-c-2550	0	0	0	456.5	492.5	456.5	-36	-36	0.89	0	15	0	0	0
m2107-c-2600	0	0	0	414	448	414	-34	-34	0.86	0	5	0	0	0
m2107-c-2650	0	0	0	373.5	405.5	373.5	-32	-32	0.83	0	5	0	0	0
m2107-c-2700	0	0	0	334.5	365	334.5	-30.5	-30.5	0.79	0	5	0	0	0
m2107-c-2750	0	0	0	298	326	298	-28	-28	0.75	0	15	0	0	0
m2107-c-2800	0	0	0	263.5	289.5	263.5	-26	-26	0.71	0	7	0	0	0
m2107-c-2850	0	0	0	232	255.5	232	-23.5	-23.5	0.66	0	10	0	0	0
m2107-c-2900	0	0	0	202.5	224	202.5	-21.5	-21.5	0.61	0	10	0	0	0
m2107-c-2950	0	0	0	176	195	176	-19	-19	0.56	0	6	0	0	0
m2107-c-3000	0	0	0	151.5	168.5	151.5	-17	-17	0.51	0	12	0	0	0
m2107-c-3050	133	133	133	133	144.5	130	-11.5	-14.5	0.46	10	30	-10	1.32	0
m2107-c-3100	117.5	117.5	117.5	117.5	123.5	110.5	-6	-13	0.41	5	65	-5	0.59	0
m2107-c-3150	103.5	103.5	102	102.5	104.5	93.5	-2	-11	0.37	15	25	5	1.54	0
m2107-c-3200	89.5	89.5	89.5	89.5	88	78.5	1.5	-9.5	0.32	5	30	0	0.45	0
m2107-c-3250	79	79	79	79	73.5	65.5	5.5	-8	0.28	5	20	5	0.4	0
m2107-c-3300	0	0	0	54.5	61	54.5	-6.5	-6.5	0.25	0	10	0	0	0
m2107-c-3350	62.5	62.5	62.5	62.5	50	45	12.5	-5	0.21	5	31	5	0.31	0
m2107-c-3400	0	0	0	36.5	41	36.5	-4.5	-4.5	0.18	0	20	0	0	0
m2107-p-2400	0	0	0	7	4.5	7	2.5	2.5	-0.04	0	50	0	0	0
m2107-p-2450	0	0	0	10.5	6.5	10.5	4	4	-0.06	0	55	0	0	0
m2107-p-2500	14	14	14	14	10	14.5	4	4.5	-0.08	5	55	5	0.07	0
m2107-p-2550	17.5	17.5	17.5	17.5	14.5	20.5	3	6	-0.1	5	36	0	0.09	0
m2107-p-2600	23	23	23	23	20	27.5	3	7.5	-0.13	5	50	5	0.12	0
m2107-p-2650	30	30	30	30	27	36.5	3	9.5	-0.16	5	35	5	0.15	0
m2107-p-2700	40	40	40	40	36	47.5	4	11.5	-0.2	5	30	5	0.2	0
m2107-p-2750	52.5	52.5	52.5	52.5	47	60.5	5.5	13.5	-0.24	5	21	0	0.26	0
m2107-p-2800	68	68	68	68	60.5	76	7.5	15.5	-0.29	5	15	5	0.34	0
m2107-p-2850	85	85	85	85	76	94	9	18	-0.33	5	20	5	0.43	0
m2107-p-2900	106	106	106	106	94	114.5	12	20.5	-0.38	5	25	5	0.53	0
m2107-p-2950	130.5	130.5	130.5	130.5	114.5	137	16	22.5	-0.43	5	10	5	0.65	0
m2107-p-3000	0	0	0	162.5	138	162.5	24.5	24.5	-0.48	0	0	0	0	0
m2107-p-3050	0	0	0	190.5	163.5	190.5	27	27	-0.53	0	5	0	0	0
m2107-p-3100	0	0	0	221	192	221	29	29	-0.58	0	0	0	0	0
m2107-p-3150	0	0	0	253.5	222.5	253.5	31	31	-0.63	0	0	0	0	0
m2107-p-3200	0	0	0	288	255.5	288	32.5	32.5	-0.67	0	0	0	0	0
m2107-p-3250	0	0	0	325	291	325	34	34	-0.71	0	0	0	0	0
m2107-p-3300	0	0	0	363.5	328	363.5	35.5	35.5	-0.75	0	0	0	0	0
m2107-p-3350	0	0	0	403.5	367	403.5	36.5	36.5	-0.78	0	0	0	0	0
m2107-p-3400	0	0	0	445	407.5	445	37.5	37.5	-0.81	0	0	0	0	0
m2108-c-2450	0	0	0	598	632.5	598	-34.5	-34.5	0.94	0	0	0	0	0
m2108-c-2500	0	0	0	553	585.5	553	-32.5	-32.5	0.92	0	0	0	0	0
m2108-c-2550	0	0	0	509	539.5	509	-30.5	-30.5	0.89	0	0	0	0	0
m2108-c-2600	0	0	0	466.5	495	466.5	-28.5	-28.5	0.87	0	0	0	0	0
m2108-c-2650	0	0	0	425.5	451.5	425.5	-26	-26	0.84	0	0	0	0	0
m2108-c-2700	0	0	0	386.5	410	386.5	-23.5	-23.5	0.8	0	0	0	0	0
m2108-c-2750	0	0	0	349.5	370.5	349.5	-21	-21	0.77	0	0	0	0	0
m2108-c-2800	0	0	0	314.5	333	314.5	-18.5	-18.5	0.73	0	5	0	0	0
m2108-c-2850	0	0	0	281.5	297.5	281.5	-16	-16	0.69	0	15	0	0	0
m2108-c-2900	0	0	0	250.5	264	250.5	-13.5	-13.5	0.65	0	5	0	0	0
m2108-c-2950	0	0	0	222.5	233.5	222.5	-11	-11	0.6	0	30	0	0	0
m2108-c-3000	0	0	0	196	205	196	-9	-9	0.56	0	30	0	0	0
m2108-c-3050	0	0	0	172	179	172	-7	-7	0.52	0	30	0	0	0
m2108-c-3100	0	0	0	150.5	155	150.5	-4.5	-4.5	0.47	0	35	0	0	0
m2108-c-3150	0	0	0	130.5	134	130.5	-3.5	-3.5	0.43	0	45	0	0	0
m2108-c-3200	0	0	0	113	115	113	-2	-2	0.39	0	57	0	0	0
m2108-c-3250	101	101	101	101	98	97.5	3	-0.5	0.35	5	74	5	0.51	0
m2108-c-3300	91.5	91.5	91.5	91.5	83	83.5	8.5	0.5	0.31	5	27	5	0.46	0
m2108-c-3350	80.5	80.5	80.5	80.5	70	71	10.5	1	0.28	5	35	5	0.4	0
m2108-c-3400	0	0	0	60.5	58.5	60.5	2	2	0.24	0	30	0	0	0
m2108-c-3450	0	0	0	51	49	51	2	2	0.21	0	15	0	0	0
m2108-p-2450	0	0	0	12.5	7	12.5	5.5	5.5	-0.06	0	60	0	0	0
m2108-p-2500	0	0	0	17.5	10	17.5	7.5	7.5	-0.08	0	55	0	0	0
m2108-p-2550	0	0	0	23	14	23	9	9	-0.1	0	65	0	0	0
m2108-p-2600	0	0	0	30.5	19	30.5	11.5	11.5	-0.13	0	50	0	0	0
m2108-p-2650	26.5	26.5	26.5	26.5	25.5	39.5	1	14	-0.16	5	55	5	0.13	0
m2108-p-2700	0	0	0	50	34	50	16	16	-0.19	0	20	0	0	0
m2108-p-2750	0	0	0	62.5	44	62.5	18.5	18.5	-0.22	0	10	0	0	0
m2108-p-2800	0	0	0	77	56	77	21	21	-0.26	0	20	0	0	0
m2108-p-2850	0	0	0	94	70	94	24	24	-0.3	5	35	-5	0.47	0
m2108-p-2900	0	0	0	113	86.5	113	26.5	26.5	-0.35	0	25	0	0	0
m2108-p-2950	0	0	0	134	105.5	134	28.5	28.5	-0.39	0	10	0	0	0
m2108-p-3000	0	0	0	157.5	126.5	157.5	31	31	-0.43	0	10	0	0	0
m2108-p-3050	0	0	0	183	150	183	33	33	-0.48	0	20	0	0	0
m2108-p-3100	0	0	0	211	176	211	35	35	-0.52	0	5	0	0	0
m2108-p-3150	0	0	0	241	204.5	241	36.5	36.5	-0.56	0	10	0	0	0
m2108-p-3200	0	0	0	273	235	273	38	38	-0.6	0	0	0	0	0
m2108-p-3250	0	0	0	306.5	267.5	306.5	39	39	-0.64	0	0	0	0	0
m2108-p-3300	0	0	0	342.5	302.5	342.5	40	40	-0.68	0	0	0	0	0
m2108-p-3350	0	0	0	380	339	380	41	41	-0.72	0	0	0	0	0
m2108-p-3400	0	0	0	418.5	377	418.5	41.5	41.5	-0.75	0	0	0	0	0
m2108-p-3450	0	0	0	459	417	459	42	42	-0.78	0	0	0	0	0
m2109-c-2500	0	0	0	567	617	567	-50	-50	0.91	0	0	0	0	0
m2109-c-2550	0	0	0	523.5	575	523.5	-51.5	-51.5	0.89	0	0	0	0	0
m2109-c-2600	0	0	0	481	534.5	481	-53.5	-53.5	0.86	0	0	0	0	0
m2109-c-2650	0	0	0	440.5	495.5	440.5	-55	-55	0.84	0	0	0	0	0
m2109-c-2700	0	0	0	401.5	458	401.5	-56.5	-56.5	0.8	0	0	0	0	0
m2109-c-2750	380	380	342.5	354	422	364.5	-68	-57.5	0.77	128	716	48	45.96	0
m2109-c-2800	0	0	0	329.5	388	329.5	-58.5	-58.5	0.73	0	10	0	0	0
m2109-c-2850	0	0	0	296.5	355.5	296.5	-59	-59	0.69	0	5	0	0	0
m2109-c-2900	0	0	0	266	325	266	-59	-59	0.65	0	20	0	0	0
m2109-c-2950	0	0	0	237	296	237	-59	-59	0.61	0	10	0	0	0
m2109-c-3000	0	0	0	210.5	269	210.5	-58.5	-58.5	0.57	0	17	0	0	0
m2109-c-3050	0	0	0	186	244	186	-58	-58	0.53	0	7	0	0	0
m2109-c-3100	0	0	0	164	220.5	164	-56.5	-56.5	0.49	0	25	0	0	0
m2109-c-3150	0	0	0	143.5	198.5	143.5	-55	-55	0.44	14	58	-14	2.01	0
m2109-c-3200	0	0	0	125	178.5	125	-53.5	-53.5	0.4	0	11	0	0	0
m2109-c-3250	0	0	0	109	160	109	-51	-51	0.37	0	35	0	0	0
m2109-c-3300	107	107	90	90	143	94	-53	-49	0.33	9	150	5	0.9	0
m2109-c-3350	96.5	98	96.5	97.5	127.5	81	-30	-46.5	0.3	20	152	0	1.94	0
m2109-c-3400	85	98	85	88	113.5	69.5	-25.5	-44	0.26	47	143	11	4.16	0
m2109-c-3450	82	100	79.5	86	101	59.5	-15	-41.5	0.23	73	186	24	6.2	0
m2109-p-2500	13	13	13	13	31.5	19	-18.5	-12.5	-0.08	10	86	10	0.13	0
m2109-p-2550	16	16	16	16	39.5	25	-23.5	-14.5	-0.1	10	85	10	0.16	0
m2109-p-2600	21	21	21	21	48.5	32.5	-27.5	-16	-0.13	5	35	5	0.11	0
m2109-p-2650	28.5	28.5	28.5	28.5	59	42	-30.5	-17	-0.16	5	20	0	0.14	0
m2109-p-2700	36	37	35.5	37	71	52.5	-34	-18.5	-0.19	35	63	-15	1.27	0
m2109-p-2750	50.5	50.5	50.5	50.5	85	65	-34.5	-20	-0.22	5	96	-5	0.25	0
m2109-p-2800	0	0	0	80	100.5	80	-20.5	-20.5	-0.26	0	3,224	0	0	0
m2109-p-2850	0	0	0	96.5	117.5	96.5	-21	-21	-0.3	0	30	0	0	0
m2109-p-2900	95.5	95.5	95.5	95.5	136.5	115	-41	-21.5	-0.34	5	31	0	0.48	0
m2109-p-2950	116	116	116	116	157.5	136	-41.5	-21.5	-0.38	5	15	5	0.58	0
m2109-p-3000	0	0	0	159	180	159	-21	-21	-0.42	0	0	0	0	0
m2109-p-3050	0	0	0	184	204	184	-20	-20	-0.46	0	0	0	0	0
m2109-p-3100	0	0	0	211.5	230.5	211.5	-19	-19	-0.51	0	0	0	0	0
m2109-p-3150	0	0	0	240.5	258	240.5	-17.5	-17.5	-0.55	0	0	0	0	0
m2109-p-3200	0	0	0	272	287.5	272	-15.5	-15.5	-0.59	0	0	0	0	0
m2109-p-3250	0	0	0	305	318.5	305	-13.5	-13.5	-0.63	0	0	0	0	0
m2109-p-3300	138	337.5	138	337.5	351.5	340	-14	-11.5	-0.66	8	95	4	2.06	0
m2109-p-3350	0	0	0	376.5	385.5	376.5	-9	-9	-0.7	0	60	0	0	0
m2109-p-3400	0	0	0	414.5	421	414.5	-6.5	-6.5	-0.73	0	0	0	0	0
m2109-p-3450	0	0	0	454	457.5	454	-3.5	-3.5	-0.76	0	12	0	0	0
										216,504	595,003	4,532	14,822.01	5
										216,504	595,003	4,532	14,822.01	5
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	18.48
c2103	19.12
c2105	15.11
c2107	14.11
c2109	13.95
i2012	37.75
i2101	36.03
i2102	32.08
i2103	29.85
i2104	32.07
i2105	36.89
i2106	36.89
i2107	36.89
i2108	29.84
i2109	29.84
i2110	29.58
l2012	20.02
l2101	20.02
l2102	18.24
l2103	18.32
l2104	18.47
l2105	18.28
l2106	17.65
l2107	17.49
l2108	17.24
l2109	18.64
m2012	32.83
m2101	20.46
m2103	17.4
m2105	18.24
m2107	17.06
m2108	17.81
m2109	17.53
pg2012	32.67
pg2101	31.25
pg2102	31.25
pg2103	33.71
pg2104	33.71
pg2105	31.22
pg2106	29.97
pg2107	28.62
pg2108	28.62
pg2109	28.62
pg2110	28.62
pp2012	85.87
pp2101	21.68
pp2102	20.65
pp2103	20.65
pp2104	20.65
pp2105	18.85
pp2106	18.85
pp2107	18.51
pp2108	18.51
pp2109	18.73
pp2110	18.5
v2012	30.94
v2101	18.96
v2102	19.36
v2103	18.41
v2104	17.23
v2105	15.87
v2106	18.63
v2107	18.19
v2108	20.69
v2109	20.69
v2110	19.17

（来源：大连商品交易所）

关键字：豆粕期权

10月29日大连盘豆粕期权下午收盘行情

相关资讯