11月5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

11月5日大连盘豆粕期权下午收盘行情

2020-11-05 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	846	791	846	55	55	1	0	10	0	0	0
m2012-c-2500	0	0	0	796	741	796	55	55	1	0	5	0	0	0
m2012-c-2550	0	0	0	746	691	746	55	55	1	0	10	0	0	0
m2012-c-2600	0	0	0	696	641	696	55	55	1	0	10	0	0	0
m2012-c-2650	0	0	0	646	591	646	55	55	1	0	10	0	0	0
m2012-c-2700	0	0	0	596	541	596	55	55	1	0	16	0	0	0
m2012-c-2750	0	0	0	546	491	546	55	55	1	0	5	-10	0	10
m2012-c-2800	0	0	0	496	441	496	55	55	1	0	5	-10	0	10
m2012-c-2850	0	0	0	446	391	446	55	55	1	0	20	-5	0	5
m2012-c-2900	423.5	423.5	423.5	423.5	341	396	82.5	55	1	3	70	-8	1.27	5
m2012-c-2950	0	0	0	346	291	346	55	55	1	0	68	-17	0	17
m2012-c-3000	0	0	0	296	241	296	55	55	1	0	100	-10	0	10
m2012-c-3050	0	0	0	246	191	246	55	55	1	0	110	-5	0	5
m2012-c-3100	165.5	165.5	165.5	165.5	142	196	23.5	54	1	5	173	-25	0.83	20
m2012-c-3150	116	116	116	116	96	146	20	50	1	10	86	-97	1.16	87
m2012-c-3200	68.5	68.5	68.5	68.5	56.5	98	12	41.5	0.93	10	110	-5	0.69	0
m2012-c-3250	66	66	55.5	58.5	27.5	55.5	31	28	0.76	4	201	-3	0.24	2
m2012-c-3300	18	34.5	10.5	32.5	11	24.5	21.5	13.5	0.48	219	225	-114	6.33	0
m2012-c-3350	4.5	11	4.5	6	3.5	8	2.5	4.5	0.21	32	89	5	0.21	0
m2012-c-3400	1	3	1	3	0.5	1.5	2.5	1	0.06	44	218	20	0.1	0
m2012-c-3450	0.5	3.5	0.5	0.5	0.5	0.5	0	0	0.02	31	328	-11	0.05	0
m2012-c-3500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.02	212	355	80	0.11	0
m2012-c-3550	0	0	0	0.5	0.5	0.5	0	0	0.01	0	196	0	0	0
m2012-c-3600	0	0	0	0.5	0.5	0.5	0	0	0.01	0	623	0	0	0
m2012-c-3650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	22	1,019	6	0.01	0
m2012-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	2	255	-1	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	171	0	0	0
m2012-p-2600	0	0	0	0.5	0.5	0.5	0	0	0	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	2	82	-2	0	0
m2012-p-2800	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	20	172	0	0.01	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	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	5	114	5	0	0
m2012-p-3000	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	81	0	0	0
m2012-p-3050	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	19	50	1	0.01	0
m2012-p-3100	1	1	0.5	0.5	1	0.5	-0.5	-0.5	-0.01	15	139	10	0.01	0
m2012-p-3150	0.5	1	0.5	1	5	0.5	-4	-4.5	-0.02	2	157	1	0	0
m2012-p-3200	4.5	4.5	1	1	15.5	2	-14.5	-13.5	-0.07	337	442	289	0.4	0
m2012-p-3250	2.5	3.5	1.5	1.5	37	9.5	-35.5	-27.5	-0.24	338	386	213	0.72	0
m2012-p-3300	11.5	15	11.5	15	70	28.5	-55	-41.5	-0.52	12	8	-8	0.31	0
m2012-p-3350	0	0	0	62	112.5	62	-50.5	-50.5	-0.79	0	20	0	0	0
m2012-p-3400	0	0	0	105.5	159.5	105.5	-54	-54	-0.95	0	10	0	0	0
m2012-p-3450	0	0	0	154	209	154	-55	-55	-1	0	1	0	0	0
m2012-p-3500	0	0	0	204	259	204	-55	-55	-1	0	0	0	0	0
m2012-p-3550	0	0	0	254	309	254	-55	-55	-1	0	0	0	0	0
m2012-p-3600	0	0	0	304	359	304	-55	-55	-1	0	0	0	0	0
m2012-p-3650	0	0	0	354	409	354	-55	-55	-1	0	0	0	0	0
m2101-c-2450	0	0	0	816	757	816	59	59	1	0	121	-10	0	10
m2101-c-2500	0	0	0	766	707	766	59	59	1	1	35	-1	0.77	0
m2101-c-2550	694	694	694	694	657	716	37	59	1	1	207	-21	0.69	21
m2101-c-2600	0	0	0	666	607	666	59	59	1	0	164	0	0	0
m2101-c-2650	0	0	0	616	557	616	59	59	1	0	167	-22	0	22
m2101-c-2700	0	0	0	566	507	566	59	59	1	1	773	-19	0.57	18
m2101-c-2750	0	0	0	516	457	516	59	59	1	0	658	-1	0	1
m2101-c-2800	482	482	482	482	407	466	75	59	1	10	2,299	-498	4.82	498
m2101-c-2850	381	445.5	379.5	438	357.5	416	80.5	58.5	1	465	2,184	-2,817	198.17	2,837
m2101-c-2900	319	397	319	377.5	309.5	366.5	68	57	0.99	1,911	8,393	-93	711.5	0
m2101-c-2950	274	344.5	274	332	262.5	318	69.5	55.5	0.97	301	5,941	-40	96.96	10
m2101-c-3000	229	298	54	280.5	217.5	270.5	63	53	0.94	1,042	10,075	-126	272.01	0
m2101-c-3050	183	248.5	183	231.5	175.5	225	56	49.5	0.9	351	9,443	-46	77.08	5
m2101-c-3100	145	205	143.5	194	138	182.5	56	44.5	0.83	879	7,373	-185	157.94	0
m2101-c-3150	109.5	162.5	107	144	104.5	143.5	39.5	39	0.75	1,682	7,759	-422	226.45	0
m2101-c-3200	78	125	76	108	77	109.5	31	32.5	0.65	5,504	13,584	-2,023	591.99	0
m2101-c-3250	55	92	55	79.5	54.5	80.5	25	26	0.55	12,344	17,801	-1,935	945.01	0
m2101-c-3300	40	67.5	26	57	37	57	20	20	0.44	23,448	24,011	-2,674	1,281.79	0
m2101-c-3350	29.5	48.5	28	41	24	39	17	15	0.33	11,425	13,774	-528	446.71	0
m2101-c-3400	21.5	34.5	20.5	28.5	15	25.5	13.5	10.5	0.24	16,296	13,932	-2,145	482.36	0
m2101-c-3450	15	24.5	15	20	9	16	11	7	0.17	17,869	12,070	4,537	335.33	0
m2101-c-3500	10	18	10	14.5	5	9.5	9.5	4.5	0.11	18,055	24,070	-3,862	259.18	0
m2101-c-3550	8	12.5	7.5	10	3	5.5	7	2.5	0.07	4,354	5,072	303	44.17	0
m2101-c-3600	5.5	9	5.5	7.5	1.5	3	6	1.5	0.04	3,009	9,017	117	21.94	0
m2101-c-3650	4	7	4	5.5	0.5	1.5	5	1	0.02	5,607	11,259	-8	31.46	0
m2101-p-2450	1	1	1	1	0.5	0.5	0.5	0	0	21	3,131	-20	0.01	0
m2101-p-2500	1	1	0.5	0.5	0.5	0.5	0	0	0	528	1,154	-90	0.4	0
m2101-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	20	1,881	0	0.01	0
m2101-p-2600	1	1	1	1	0.5	0.5	0.5	0	-0.01	61	2,660	30	0.06	0
m2101-p-2650	1	1	1	1	0.5	0.5	0.5	0	-0.01	24	2,712	20	0.02	0
m2101-p-2700	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	29	4,842	-1	0.03	0
m2101-p-2750	1.5	1.5	1	1	0.5	0.5	0.5	0	-0.01	190	6,503	-116	0.18	0
m2101-p-2800	1.5	2	1	1.5	0.5	0.5	1	0	-0.01	869	18,383	-683	1.3	0
m2101-p-2850	2	2	1.5	1.5	1	0.5	0.5	-0.5	-0.01	539	8,620	-213	1.01	0
m2101-p-2900	3	3	1.5	2	2.5	1	-0.5	-1.5	-0.02	2,383	10,830	-898	4.36	0
m2101-p-2950	3.5	3.5	2	2.5	5.5	2	-3	-3.5	-0.03	1,725	4,744	-611	4.61	0
m2101-p-3000	5.5	6	3.5	4	10.5	4.5	-6.5	-6	-0.06	3,520	11,943	-544	14.82	0
m2101-p-3050	9.5	10	5.5	5.5	19	9	-13.5	-10	-0.1	3,596	7,756	186	25.82	0
m2101-p-3100	20	20	9	9.5	31	16.5	-21.5	-14.5	-0.17	11,158	18,974	-2,323	132.54	0
m2101-p-3150	30	31	15.5	16	48	27.5	-32	-20.5	-0.25	7,204	6,072	-1,740	143.39	0
m2101-p-3200	50	51.5	27	31	70	43.5	-39	-26.5	-0.35	10,398	16,070	-1,086	349.56	0
m2101-p-3250	78	80	44.5	51.5	97.5	64.5	-46	-33	-0.45	10,499	14,073	3,451	560.82	0
m2101-p-3300	112	112	70.5	79	130	91	-51	-39	-0.56	2,281	4,543	95	179.99	0
m2101-p-3350	146	146	101	112.5	167	123	-54.5	-44	-0.67	1,038	1,105	250	115.52	0
m2101-p-3400	193.5	194	137.5	150	208	159.5	-58	-48.5	-0.76	914	1,041	152	140.65	0
m2101-p-3450	237	237	177	191.5	252	200	-60.5	-52	-0.83	786	692	211	154.37	0
m2101-p-3500	282.5	282.5	223	229.5	298	243.5	-68.5	-54.5	-0.89	344	747	218	82.01	0
m2101-p-3550	273	281.5	273	281.5	345.5	289.5	-64	-56	-0.93	30	367	0	8.28	0
m2101-p-3600	389	389	325	325	394.5	337	-69.5	-57.5	-0.96	2	35	1	0.71	0
m2101-p-3650	415	415	368.5	368.5	444	385.5	-75.5	-58.5	-0.98	2	27	-1	0.78	0
m2103-c-2400	0	0	0	821	746	821	75	75	1	0	35	0	0	0
m2103-c-2450	0	0	0	771	696	771	75	75	1	0	20	0	0	0
m2103-c-2500	0	0	0	721	646	721	75	75	1	0	15	0	0	0
m2103-c-2550	0	0	0	671	596	671	75	75	1	0	42	0	0	0
m2103-c-2600	0	0	0	621	547	621	74	74	1	0	25	0	0	0
m2103-c-2650	0	0	0	571.5	498	571.5	73.5	73.5	0.99	0	25	0	0	0
m2103-c-2700	0	0	0	523	450.5	523	72.5	72.5	0.97	0	40	0	0	0
m2103-c-2750	0	0	0	475	404	475	71	71	0.96	0	30	0	0	0
m2103-c-2800	0	0	0	428	359	428	69	69	0.94	0	40	0	0	0
m2103-c-2850	0	0	0	382.5	316	382.5	66.5	66.5	0.91	0	26	0	0	0
m2103-c-2900	0	0	0	338.5	275	338.5	63.5	63.5	0.88	0	45	0	0	0
m2103-c-2950	0	0	0	297	236.5	297	60.5	60.5	0.84	0	46	0	0	0
m2103-c-3000	0	0	0	257.5	201	257.5	56.5	56.5	0.79	0	55	0	0	0
m2103-c-3050	0	0	0	221	169	221	52	52	0.73	0	25	0	0	0
m2103-c-3100	0	0	0	187.5	140.5	187.5	47	47	0.67	0	65	0	0	0
m2103-c-3150	0	0	0	157	115	157	42	42	0.61	0	169	0	0	0
m2103-c-3200	0	0	0	130	93	130	37	37	0.54	0	25	0	0	0
m2103-c-3250	113	113	113	113	74	106	39	32	0.48	5	65	0	0.57	0
m2103-c-3300	0	0	0	85.5	58	85.5	27.5	27.5	0.41	0	80	0	0	0
m2103-c-3350	0	0	0	68.5	45	68.5	23.5	23.5	0.35	0	60	0	0	0
m2103-c-3400	63.5	63.5	63.5	63.5	34.5	53.5	29	19	0.3	5	35	5	0.32	0
m2103-c-3450	55	55	54.5	54.5	26	41.5	28.5	15.5	0.24	7	17	2	0.38	0
m2103-c-3500	44.5	45	44.5	45	19.5	32	25.5	12.5	0.2	15	35	10	0.67	0
m2103-c-3550	37.5	40	37.5	38.5	14	24	24.5	10	0.16	35	40	30	1.35	0
m2103-c-3600	23.5	33	23.5	33	10.5	18	22.5	7.5	0.13	8	63	-2	0.24	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	125	0	0	0
m2103-p-2550	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	100	0	0	0
m2103-p-2600	0	0	0	1	2	1	-1	-1	-0.01	0	100	0	0	0
m2103-p-2650	0	0	0	1.5	3.5	1.5	-2	-2	-0.01	0	110	0	0	0
m2103-p-2700	0	0	0	3	5.5	3	-2.5	-2.5	-0.03	0	65	0	0	0
m2103-p-2750	3.5	3.5	3.5	3.5	9	5	-5.5	-4	-0.04	5	55	-5	0.02	0
m2103-p-2800	6.5	6.5	5.5	5.5	14	8	-8.5	-6	-0.06	25	70	-5	0.15	0
m2103-p-2850	8	8.5	8	8	20.5	12.5	-12.5	-8	-0.09	25	60	10	0.2	0
m2103-p-2900	11.5	11.5	11.5	11.5	29.5	18.5	-18	-11	-0.12	5	65	-5	0.06	0
m2103-p-2950	16.5	16.5	16.5	16.5	41	26.5	-24.5	-14.5	-0.16	5	55	0	0.08	0
m2103-p-3000	36.5	36.5	23.5	23.5	55.5	37	-32	-18.5	-0.21	12	68	0	0.34	0
m2103-p-3050	33.5	33.5	33.5	33.5	73.5	50.5	-40	-23	-0.26	5	35	5	0.17	0
m2103-p-3100	67	67	47.5	47.5	94.5	66.5	-47	-28	-0.32	10	55	10	0.57	0
m2103-p-3150	63	63	63	63	119	86	-56	-33	-0.39	5	50	0	0.32	0
m2103-p-3200	85	85	85	85	146.5	109	-61.5	-37.5	-0.45	5	35	5	0.43	0
m2103-p-3250	0	0	0	135	177.5	135	-42.5	-42.5	-0.52	0	5	0	0	0
m2103-p-3300	0	0	0	164.5	211.5	164.5	-47	-47	-0.58	0	0	0	0	0
m2103-p-3350	0	0	0	197	248.5	197	-51.5	-51.5	-0.64	0	0	0	0	0
m2103-p-3400	0	0	0	232	288	232	-56	-56	-0.7	0	0	0	0	0
m2103-p-3450	0	0	0	270	329.5	270	-59.5	-59.5	-0.75	0	0	0	0	0
m2103-p-3500	0	0	0	310	372.5	310	-62.5	-62.5	-0.8	0	0	0	0	0
m2103-p-3550	0	0	0	352.5	417.5	352.5	-65	-65	-0.84	0	0	0	0	0
m2103-p-3600	0	0	0	396	463.5	396	-67.5	-67.5	-0.87	0	0	0	0	0
m2105-c-2350	813.5	813.5	813.5	813.5	716	775	97.5	59	1	2	121	0	1.63	0
m2105-c-2400	720	730	720	730	666	725	64	59	1	2	77	-2	1.45	0
m2105-c-2450	0	0	0	675	616.5	675	58.5	58.5	1	0	119	0	0	0
m2105-c-2500	649.5	665	649.5	665	568	626	97	58	0.98	22	268	0	14.31	0
m2105-c-2550	606	617.5	605.5	611	520.5	578	90.5	57.5	0.97	27	211	16	16.55	0
m2105-c-2600	554.5	562.5	554.5	562.5	473.5	530.5	89	57	0.95	44	615	3	24.5	0
m2105-c-2650	500	504.5	500	504.5	428.5	484	76	55.5	0.93	17	1,443	-5	8.52	0
m2105-c-2700	409.5	470	409.5	470	384.5	439	85.5	54.5	0.91	45	3,119	-1	20.06	0
m2105-c-2750	408.5	425.5	408.5	425.5	342.5	395.5	83	53	0.88	40	2,146	0	16.67	0
m2105-c-2800	348	382	348	382	303	354	79	51	0.84	22	1,427	0	8.06	0
m2105-c-2850	278	341.5	276.5	340	265.5	314.5	74.5	49	0.8	359	3,159	-13	112.07	0
m2105-c-2900	233	299.5	233	299.5	231	277.5	68.5	46.5	0.76	1,411	2,993	-22	380.38	0
m2105-c-2950	203	264	203	264	199	242.5	65	43.5	0.71	1,111	3,340	-125	260.81	0
m2105-c-3000	175	235	172.5	233	170	210.5	63	40.5	0.66	2,116	20,537	-536	433.02	0
m2105-c-3050	147	201	147	200	144	181.5	56	37.5	0.6	1,063	9,444	-256	188.71	0
m2105-c-3100	127	175.5	125.5	174	120.5	155	53.5	34.5	0.55	10,417	20,830	887	1,476.71	0
m2105-c-3150	105	150.5	105	149.5	100	131	49.5	31	0.49	2,366	4,865	70	310.05	0
m2105-c-3200	93.5	129.5	90.5	128	82.5	110	45.5	27.5	0.44	10,067	18,342	-1,498	1,074.88	0
m2105-c-3250	80	119.5	78	106	67	91.5	39	24.5	0.39	1,921	10,008	217	183.56	0
m2105-c-3300	69.5	104	68.5	104	54	75.5	50	21.5	0.34	5,085	11,770	1,307	451.19	0
m2105-c-3350	61	89.5	61	89.5	43.5	62	46	18.5	0.29	1,286	3,486	96	101.22	0
m2105-c-3400	54.5	83	54	82.5	34.5	50.5	48	16	0.25	3,183	8,317	775	226.78	0
m2105-c-3450	48	77	47	72	27	40.5	45	13.5	0.21	5,565	6,757	2,350	369	0
m2105-p-2350	5	5	4	4.5	0.5	0.5	4	0	0	145	1,259	-30	0.71	0
m2105-p-2400	5	6.5	5	5.5	1.5	1	4	-0.5	-0.01	94	363	43	0.57	0
m2105-p-2450	6.5	7.5	6	6.5	2.5	1.5	4	-1	-0.01	177	449	-52	1.27	0
m2105-p-2500	8.5	8.5	7	7	4	3	3	-1	-0.02	133	801	16	1.09	0
m2105-p-2550	10	10	8.5	9	6.5	5	2.5	-1.5	-0.03	238	1,142	-105	2.26	0
m2105-p-2600	14	14	12	12	9.5	7.5	2.5	-2	-0.05	173	2,064	-63	2.23	0
m2105-p-2650	16	16	14	14.5	14	11	0.5	-3	-0.07	548	5,252	-93	8.11	0
m2105-p-2700	21	21	12.5	14.5	20.5	16	-6	-4.5	-0.09	1,800	33,373	-130	28.3	0
m2105-p-2750	23	23.5	20	20	28.5	22.5	-8.5	-6	-0.12	491	6,045	292	10.85	0
m2105-p-2800	25	29.5	24.5	25	38.5	30.5	-13.5	-8	-0.15	1,076	10,195	22	29.01	0
m2105-p-2850	36	37	29	29	51	41	-22	-10	-0.19	1,497	4,198	38	49.6	0
m2105-p-2900	48	49	37	38	66	53.5	-28	-12.5	-0.24	3,315	5,219	-670	138.67	0
m2105-p-2950	64	64	49	49.5	83.5	68.5	-34	-15	-0.29	1,771	4,753	153	100.14	0
m2105-p-3000	82.5	84.5	62.5	64	104.5	86	-40.5	-18.5	-0.34	2,428	12,152	-234	175.57	0
m2105-p-3050	106	106	81	81	128	106.5	-47	-21.5	-0.39	1,012	8,964	-3	93.72	0
m2105-p-3100	133.5	133.5	104	104	154.5	130	-50.5	-24.5	-0.45	1,194	11,792	134	140.25	0
m2105-p-3150	160.5	163.5	128	131	183.5	156	-52.5	-27.5	-0.5	1,051	9,792	39	153.88	0
m2105-p-3200	200	200	160	163	215.5	184.5	-52.5	-31	-0.56	310	366	58	56.4	0
m2105-p-3250	231.5	232.5	194.5	196.5	250.5	216	-54	-34.5	-0.61	261	870	5	54.63	0
m2105-p-3300	273.5	273.5	230	232	287	250	-55	-37	-0.66	162	339	53	39.64	0
m2105-p-3350	316	319	268.5	270	326	286	-56	-40	-0.7	268	270	46	77.89	0
m2105-p-3400	362.5	362.5	316	316	367	324	-51	-43	-0.75	11	274	9	3.52	0
m2105-p-3450	355	358.5	355	357	409.5	364	-52.5	-45.5	-0.79	196	221	196	69.93	0
m2107-c-2400	0	0	0	663	629.5	663	33.5	33.5	0.95	0	5	0	0	0
m2107-c-2450	0	0	0	616.5	581	616.5	35.5	35.5	0.94	0	5	0	0	0
m2107-c-2500	0	0	0	571	533.5	571	37.5	37.5	0.92	0	5	0	0	0
m2107-c-2550	0	0	0	527	487	527	40	40	0.9	0	15	0	0	0
m2107-c-2600	0	0	0	484.5	441.5	484.5	43	43	0.87	0	5	0	0	0
m2107-c-2650	0	0	0	443.5	398	443.5	45.5	45.5	0.84	0	5	0	0	0
m2107-c-2700	0	0	0	404	356.5	404	47.5	47.5	0.81	0	5	0	0	0
m2107-c-2750	0	0	0	366.5	316.5	366.5	50	50	0.78	0	15	0	0	0
m2107-c-2800	0	0	0	331	279	331	52	52	0.74	0	7	0	0	0
m2107-c-2850	0	0	0	298	244.5	298	53.5	53.5	0.7	0	10	0	0	0
m2107-c-2900	0	0	0	266.5	212	266.5	54.5	54.5	0.66	0	10	0	0	0
m2107-c-2950	0	0	0	237.5	182.5	237.5	55	55	0.62	0	6	0	0	0
m2107-c-3000	0	0	0	210.5	156	210.5	54.5	54.5	0.58	0	12	0	0	0
m2107-c-3050	0	0	0	186	132	186	54	54	0.53	0	30	0	0	0
m2107-c-3100	0	0	0	163.5	111	163.5	52.5	52.5	0.49	0	65	0	0	0
m2107-c-3150	0	0	0	143	92.5	143	50.5	50.5	0.45	0	25	0	0	0
m2107-c-3200	0	0	0	124.5	76.5	124.5	48	48	0.41	0	30	0	0	0
m2107-c-3250	0	0	0	107.5	62.5	107.5	45	45	0.37	0	20	0	0	0
m2107-c-3300	0	0	0	93	51	93	42	42	0.33	0	10	0	0	0
m2107-c-3350	81	82	81	82	41	80	41	39	0.3	45	56	25	3.67	0
m2107-c-3400	71.5	72.5	71.5	72.5	32.5	68.5	40	36	0.26	41	31	6	2.95	0
m2107-p-2400	0	0	0	9	2.5	9	6.5	6.5	-0.05	0	50	0	0	0
m2107-p-2450	0	0	0	13	4.5	13	8.5	8.5	-0.06	0	55	0	0	0
m2107-p-2500	0	0	0	17.5	7	17.5	10.5	10.5	-0.08	0	60	0	0	0
m2107-p-2550	0	0	0	23	10.5	23	12.5	12.5	-0.1	0	41	0	0	0
m2107-p-2600	0	0	0	30.5	15	30.5	15.5	15.5	-0.12	0	55	0	0	0
m2107-p-2650	0	0	0	39	21.5	39	17.5	17.5	-0.15	0	40	0	0	0
m2107-p-2700	0	0	0	49.5	29.5	49.5	20	20	-0.18	0	40	0	0	0
m2107-p-2750	0	0	0	62	39.5	62	22.5	22.5	-0.22	0	26	0	0	0
m2107-p-2800	0	0	0	76	52	76	24	24	-0.25	0	15	0	0	0
m2107-p-2850	0	0	0	92	66.5	92	25.5	25.5	-0.29	0	20	0	0	0
m2107-p-2900	0	0	0	110.5	84	110.5	26.5	26.5	-0.33	0	25	0	0	0
m2107-p-2950	0	0	0	131	104	131	27	27	-0.37	0	10	0	0	0
m2107-p-3000	0	0	0	154	127	154	27	27	-0.42	0	0	0	0	0
m2107-p-3050	131.5	131.5	131.5	131.5	153	179	-21.5	26	-0.46	5	5	0	0.66	0
m2107-p-3100	0	0	0	206	181.5	206	24.5	24.5	-0.5	0	0	0	0	0
m2107-p-3150	0	0	0	235	212.5	235	22.5	22.5	-0.55	0	0	0	0	0
m2107-p-3200	0	0	0	266.5	246	266.5	20.5	20.5	-0.59	0	0	0	0	0
m2107-p-3250	0	0	0	299.5	282	299.5	17.5	17.5	-0.63	0	0	0	0	0
m2107-p-3300	0	0	0	334.5	320	334.5	14.5	14.5	-0.66	0	0	0	0	0
m2107-p-3350	0	0	0	371	360	371	11	11	-0.7	0	0	0	0	0
m2107-p-3400	0	0	0	409	401.5	409	7.5	7.5	-0.73	0	0	0	0	0
m2108-c-2450	0	0	0	680.5	636.5	680.5	44	44	0.96	0	0	0	0	0
m2108-c-2500	0	0	0	634	589	634	45	45	0.94	0	0	0	0	0
m2108-c-2550	0	0	0	588.5	543	588.5	45.5	45.5	0.92	0	0	0	0	0
m2108-c-2600	0	0	0	544	498.5	544	45.5	45.5	0.9	0	0	0	0	0
m2108-c-2650	0	0	0	501.5	455	501.5	46.5	46.5	0.88	0	0	0	0	0
m2108-c-2700	0	0	0	460	413.5	460	46.5	46.5	0.85	0	0	0	0	0
m2108-c-2750	0	0	0	420.5	373.5	420.5	47	47	0.82	0	0	0	0	0
m2108-c-2800	0	0	0	382.5	336	382.5	46.5	46.5	0.78	0	5	0	0	0
m2108-c-2850	0	0	0	346.5	300	346.5	46.5	46.5	0.75	0	15	0	0	0
m2108-c-2900	0	0	0	312.5	266.5	312.5	46	46	0.71	0	5	0	0	0
m2108-c-2950	0	0	0	280.5	235.5	280.5	45	45	0.67	0	30	0	0	0
m2108-c-3000	0	0	0	251	207	251	44	44	0.63	0	30	0	0	0
m2108-c-3050	0	0	0	223.5	180.5	223.5	43	43	0.59	0	30	0	0	0
m2108-c-3100	0	0	0	198	157	198	41	41	0.55	0	35	0	0	0
m2108-c-3150	0	0	0	174.5	135.5	174.5	39	39	0.5	0	45	0	0	0
m2108-c-3200	153.5	153.5	153.5	153.5	116	153.5	37.5	37.5	0.46	5	52	-5	0.77	0
m2108-c-3250	0	0	0	134	99	134	35	35	0.42	0	74	0	0	0
m2108-c-3300	120.5	120.5	120.5	120.5	84	117	36.5	33	0.38	5	32	0	0.6	0
m2108-c-3350	105	105	105	105	71	101.5	34	30.5	0.35	5	40	0	0.53	0
m2108-c-3400	94	94	94	94	59.5	87.5	34.5	28	0.31	5	25	-5	0.47	0
m2108-c-3450	83.5	85.5	83.5	85.5	49.5	75	36	25.5	0.28	20	40	15	1.68	0
m2108-p-2450	0	0	0	9	6.5	9	2.5	2.5	-0.04	0	65	0	0	0
m2108-p-2500	9.5	9.5	9.5	9.5	9.5	12.5	0	3	-0.06	5	60	0	0.05	0
m2108-p-2550	12.5	12.5	12.5	12.5	13.5	17	-1	3.5	-0.08	5	65	-5	0.06	0
m2108-p-2600	0	0	0	22.5	18.5	22.5	4	4	-0.1	0	55	0	0	0
m2108-p-2650	0	0	0	29.5	25	29.5	4.5	4.5	-0.12	0	55	0	0	0
m2108-p-2700	0	0	0	38	33	38	5	5	-0.15	0	25	0	0	0
m2108-p-2750	0	0	0	48	43	48	5	5	-0.18	0	10	0	0	0
m2108-p-2800	0	0	0	60	55	60	5	5	-0.21	0	25	0	0	0
m2108-p-2850	0	0	0	73.5	69	73.5	4.5	4.5	-0.24	0	30	0	0	0
m2108-p-2900	66	66	66	66	85	89.5	-19	4.5	-0.28	5	25	0	0.33	0
m2108-p-2950	0	0	0	107	103.5	107	3.5	3.5	-0.32	0	10	0	0	0
m2108-p-3000	0	0	0	127	124.5	127	2.5	2.5	-0.36	0	10	0	0	0
m2108-p-3050	0	0	0	149	148	149	1	1	-0.4	0	20	0	0	0
m2108-p-3100	0	0	0	173	174	173	-1	-1	-0.45	0	5	0	0	0
m2108-p-3150	0	0	0	199.5	202	199.5	-2.5	-2.5	-0.49	0	10	0	0	0
m2108-p-3200	0	0	0	228	232.5	228	-4.5	-4.5	-0.53	0	0	0	0	0
m2108-p-3250	0	0	0	258	265	258	-7	-7	-0.57	0	0	0	0	0
m2108-p-3300	0	0	0	290.5	299.5	290.5	-9	-9	-0.61	0	0	0	0	0
m2108-p-3350	0	0	0	324.5	336	324.5	-11.5	-11.5	-0.65	0	0	0	0	0
m2108-p-3400	0	0	0	360.5	374	360.5	-13.5	-13.5	-0.68	0	0	0	0	0
m2108-p-3450	0	0	0	398	414	398	-16	-16	-0.72	0	0	0	0	0
m2109-c-2500	0	0	0	635.5	598	635.5	37.5	37.5	0.94	0	0	0	0	0
m2109-c-2550	0	0	0	590	552.5	590	37.5	37.5	0.92	0	0	0	0	0
m2109-c-2600	0	0	0	546	508	546	38	38	0.9	0	0	0	0	0
m2109-c-2650	0	0	0	503	465	503	38	38	0.88	0	0	0	0	0
m2109-c-2700	0	0	0	461.5	423.5	461.5	38	38	0.85	0	5	0	0	0
m2109-c-2750	380.5	380.5	380.5	380.5	384	422	-3.5	38	0.82	1	674	0	0.38	0
m2109-c-2800	0	0	0	384	346.5	384	37.5	37.5	0.79	0	10	0	0	0
m2109-c-2850	0	0	0	348	311	348	37	37	0.75	0	5	0	0	0
m2109-c-2900	0	0	0	314	277.5	314	36.5	36.5	0.71	0	20	0	0	0
m2109-c-2950	0	0	0	282	246.5	282	35.5	35.5	0.67	0	10	0	0	0
m2109-c-3000	0	0	0	252.5	217.5	252.5	35	35	0.63	0	17	0	0	0
m2109-c-3050	0	0	0	224.5	191	224.5	33.5	33.5	0.59	0	7	0	0	0
m2109-c-3100	167	167	167	167	167	199.5	0	32.5	0.55	1	26	1	0.17	0
m2109-c-3150	0	0	0	176	145	176	31	31	0.51	0	58	0	0	0
m2109-c-3200	0	0	0	154.5	125.5	154.5	29	29	0.46	0	11	0	0	0
m2109-c-3250	0	0	0	135	108	135	27	27	0.42	0	35	0	0	0
m2109-c-3300	126.5	128.5	126.5	128.5	92.5	118	36	25.5	0.39	25	131	-19	3.2	0
m2109-c-3350	113	114	110	114	78.5	102	35.5	23.5	0.35	26	168	16	2.94	0
m2109-c-3400	98	103.5	98	103.5	66.5	88.5	37	22	0.31	15	133	0	1.52	0
m2109-c-3450	94	100	90	100	56	76	44	20	0.28	40	228	8	3.8	0
m2109-p-2500	0	0	0	12.5	11	12.5	1.5	1.5	-0.06	0	101	0	0	0
m2109-p-2550	0	0	0	17	15	17	2	2	-0.08	0	90	0	0	0
m2109-p-2600	0	0	0	22.5	20.5	22.5	2	2	-0.1	0	45	0	0	0
m2109-p-2650	0	0	0	29.5	27	29.5	2.5	2.5	-0.12	0	30	0	0	0
m2109-p-2700	0	0	0	38	35.5	38	2.5	2.5	-0.15	0	68	0	0	0
m2109-p-2750	0	0	0	48	45.5	48	2.5	2.5	-0.18	0	101	0	0	0
m2109-p-2800	49	49	40	40	57.5	59.5	-17.5	2	-0.21	35	3,228	0	1.57	0
m2109-p-2850	0	0	0	73.5	72	73.5	1.5	1.5	-0.24	0	35	0	0	0
m2109-p-2900	0	0	0	89	88	89	1	1	-0.28	0	31	0	0	0
m2109-p-2950	0	0	0	106.5	106.5	106.5	0	0	-0.32	0	15	0	0	0
m2109-p-3000	0	0	0	126.5	127.5	126.5	-1	-1	-0.36	0	5	0	0	0
m2109-p-3050	0	0	0	148.5	150.5	148.5	-2	-2	-0.4	0	0	0	0	0
m2109-p-3100	0	0	0	172.5	176	172.5	-3.5	-3.5	-0.44	0	0	0	0	0
m2109-p-3150	0	0	0	198.5	203.5	198.5	-5	-5	-0.49	0	0	0	0	0
m2109-p-3200	0	0	0	227	233.5	227	-6.5	-6.5	-0.53	0	0	0	0	0
m2109-p-3250	0	0	0	257	265.5	257	-8.5	-8.5	-0.57	0	0	0	0	0
m2109-p-3300	0	0	0	289.5	299.5	289.5	-10	-10	-0.61	0	95	0	0	0
m2109-p-3350	0	0	0	323.5	335.5	323.5	-12	-12	-0.64	0	48	0	0	0
m2109-p-3400	0	0	0	359	373	359	-14	-14	-0.68	0	0	0	0	0
m2109-p-3450	380	380	370	370	412	396.5	-42	-15.5	-0.71	31	45	31	11.68	0
										249,079	619,435	-12,817	15,081.83	3,593
										249,079	619,435	-12,817	15,081.83	3,593
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	16.97
c2103	14.43
c2105	16.09
c2107	14.3
c2109	13.66
i2012	39.63
i2101	33.86
i2102	30.9
i2103	33.15
i2104	29.63
i2105	35.2
i2106	28.28
i2107	28.2
i2108	28.2
i2109	29.38
i2110	28.66
l2012	64.74
l2101	20.02
l2102	18.48
l2103	18.9
l2104	18.57
l2105	19.38
l2106	18.61
l2107	19.09
l2108	18.13
l2109	17.71
l2110	16.09
m2012	38.91
m2101	18.86
m2103	18.64
m2105	17.68
m2107	19.73
m2108	18.44
m2109	17.44
pg2012	52.75
pg2101	29.13
pg2102	25.17
pg2103	29.24
pg2104	32.63
pg2105	31.71
pg2106	28.33
pg2107	28.33
pg2108	27.19
pg2109	25.77
pg2110	28.34
pp2012	58.38
pp2101	21.74
pp2102	19.76
pp2103	19.31
pp2104	19.36
pp2105	19.5
pp2106	17.76
pp2107	19.46
pp2108	19.49
pp2109	18.98
pp2110	18.35
v2012	102.81
v2101	20.45
v2102	19.07
v2103	18.59
v2104	18.59
v2105	16.4
v2106	16.4
v2107	16.56
v2108	15
v2109	17.24
v2110	15

（来源：大连商品交易所）

关键字：豆粕期权

11月5日大连盘豆粕期权下午收盘行情

相关资讯