11月6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6日大连盘豆粕期权下午收盘行情

2020-11-06 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	839	846	839	-7	-7	0	0	0	-10	0	10
m2012-c-2500	0	0	0	789	796	789	-7	-7	0	0	0	-5	0	5
m2012-c-2550	0	0	0	739	746	739	-7	-7	0	0	0	-10	0	10
m2012-c-2600	0	0	0	689	696	689	-7	-7	0	0	0	-10	0	10
m2012-c-2650	0	0	0	639	646	639	-7	-7	0	0	0	-10	0	10
m2012-c-2700	0	0	0	589	596	589	-7	-7	0	0	0	-16	0	16
m2012-c-2750	0	0	0	539	546	539	-7	-7	0	0	0	-5	0	5
m2012-c-2800	0	0	0	489	496	489	-7	-7	0	0	0	-5	0	5
m2012-c-2850	0	0	0	439	446	439	-7	-7	0	0	0	-20	0	20
m2012-c-2900	0	0	0	389	396	389	-7	-7	0	0	0	-70	0	70
m2012-c-2950	0	0	0	339	346	339	-7	-7	0	0	0	-68	0	68
m2012-c-3000	0	0	0	289	296	289	-7	-7	0	0	0	-100	0	100
m2012-c-3050	249	249	249	249	246	239	3	-7	0	10	0	-110	2.49	100
m2012-c-3100	200	200	200	200	196	189	4	-7	0	5	0	-173	1	168
m2012-c-3150	150.5	150.5	130	130	146	139	-16	-7	0	15	0	-86	2.14	81
m2012-c-3200	104	104	91	91	98	89	-7	-9	0	50	0	-110	4.89	80
m2012-c-3250	50	55	20.5	26.5	55.5	39	-29	-16.5	0	123	0	-201	5.1	142
m2012-c-3300	27.5	28	0.5	1	24.5	0.5	-23.5	-24	0	347	0	-225	1.03	0
m2012-c-3350	5.5	6	0.5	0.5	8	0.5	-7.5	-7.5	0	80	0	-89	0.13	0
m2012-c-3400	0.5	0.5	0.5	0.5	1.5	0.5	-1	-1	0	97	0	-218	0.05	0
m2012-c-3450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	49	0	-328	0.02	0
m2012-c-3500	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-355	0	0
m2012-c-3550	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-196	0	0
m2012-c-3600	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-623	0	0
m2012-c-3650	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-1,019	0	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-255	0	0
m2012-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-190	0	0
m2012-p-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-171	0	0
m2012-p-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-145	0	0
m2012-p-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-158	0	0
m2012-p-2700	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-105	0	0
m2012-p-2750	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-82	0	0
m2012-p-2800	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-172	0	0
m2012-p-2850	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-80	0	0
m2012-p-2900	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-61	0	0
m2012-p-2950	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-114	0	0
m2012-p-3000	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-81	0	0
m2012-p-3050	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-50	0	0
m2012-p-3100	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-139	0	0
m2012-p-3150	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-157	0	0
m2012-p-3200	0.5	0.5	0.5	0.5	2	0.5	-1.5	-1.5	0	3	0	-442	0	0
m2012-p-3250	0.5	1	0.5	0.5	9.5	0.5	-9	-9	0	642	0	-386	0.32	0
m2012-p-3300	5	23.5	2	22.5	28.5	11	-6	-17.5	0	25	0	-8	0.49	20
m2012-p-3350	37.5	73.5	37.5	68.5	62	61	6.5	-1	0	31	0	-20	2	21
m2012-p-3400	114.5	114.5	114.5	114.5	105.5	111	9	5.5	0	5	0	-10	0.57	5
m2012-p-3450	0	0	0	161	154	161	7	7	0	0	0	-1	0	1
m2012-p-3500	0	0	0	211	204	211	7	7	0	0	0	0	0	0
m2012-p-3550	0	0	0	261	254	261	7	7	0	0	0	0	0	0
m2012-p-3600	0	0	0	311	304	311	7	7	0	0	0	0	0	0
m2012-p-3650	0	0	0	361	354	361	7	7	0	0	0	0	0	0
m2101-c-2450	0	0	0	823	816	823	7	7	1	0	121	0	0	0
m2101-c-2500	0	0	0	773	766	773	7	7	1	0	35	0	0	0
m2101-c-2550	0	0	0	723	716	723	7	7	1	0	207	0	0	0
m2101-c-2600	0	0	0	673	666	673	7	7	1	0	164	0	0	0
m2101-c-2650	622	622	622	622	616	623	6	7	1	1	166	-1	0.62	0
m2101-c-2700	574	574	571.5	572	566	573	6	7	1	53	763	-10	30.31	0
m2101-c-2750	0	0	0	523	516	523	7	7	1	0	658	0	0	0
m2101-c-2800	0	0	0	473	466	473	7	7	1	0	2,279	-20	0	20
m2101-c-2850	439.5	440.5	414.5	414.5	416	423	-1.5	7	1	130	2,195	11	56.07	10
m2101-c-2900	379	391	355.5	360	366.5	373	-6.5	6.5	1	1,335	8,400	7	500.56	3
m2101-c-2950	338	338	306.5	310	318	324	-8	6	0.98	197	5,778	-163	63.98	105
m2101-c-3000	287	291.5	260	263.5	270.5	275.5	-7	5	0.96	662	9,991	-84	180.63	0
m2101-c-3050	239.5	242	211	214.5	225	229	-10.5	4	0.92	455	9,380	-63	102.89	15
m2101-c-3100	189.5	196	164.5	167.5	182.5	185	-15	2.5	0.86	2,929	9,023	1,650	518.16	0
m2101-c-3150	151	156	124	127	143.5	145	-16.5	1.5	0.78	1,156	7,640	-119	160.7	0
m2101-c-3200	110	118	89.5	93.5	109.5	109.5	-16	0	0.68	3,882	13,479	-105	387.26	70
m2101-c-3250	80	86.5	62	64.5	80.5	79.5	-16	-1	0.56	4,145	17,341	-460	304.93	0
m2101-c-3300	56	63.5	43	47	57	55	-10	-2	0.45	10,322	24,411	400	536.99	0
m2101-c-3350	40	45	29.5	31	39	36.5	-8	-2.5	0.34	5,016	13,894	120	183.21	0
m2101-c-3400	28.5	31.5	20.5	22	25.5	23	-3.5	-2.5	0.24	7,263	15,656	1,724	178.37	0
m2101-c-3450	20	22.5	14	14.5	16	14	-1.5	-2	0.16	7,748	12,512	442	130.19	0
m2101-c-3500	14.5	16.5	9.5	10	9.5	8	0.5	-1.5	0.1	11,337	25,551	1,481	144.59	0
m2101-c-3550	10	11.5	7	7	5.5	4	1.5	-1.5	0.06	2,039	5,385	313	17.44	0
m2101-c-3600	7.5	8.5	4.5	5	3	2	2	-1	0.03	1,769	9,158	141	10.59	0
m2101-c-3650	5.5	6.5	3.5	4	1.5	1	2.5	-0.5	0.02	3,319	11,961	702	16.08	0
m2101-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	1	3,132	1	0	0
m2101-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	1,154	0	0	0
m2101-p-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	1,881	0	0	0
m2101-p-2600	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	102	2,641	-19	0.1	0
m2101-p-2650	1	1	1	1	0.5	0.5	0.5	0	-0.01	71	2,662	-50	0.07	0
m2101-p-2700	1	1	1	1	0.5	0.5	0.5	0	-0.01	107	4,807	-35	0.11	0
m2101-p-2750	1	1	1	1	0.5	0.5	0.5	0	-0.01	260	6,273	-230	0.26	0
m2101-p-2800	1	1	1	1	0.5	0.5	0.5	0	-0.01	1,024	17,701	-682	1.02	0
m2101-p-2850	2	2	1	1.5	0.5	0.5	1	0	-0.01	470	8,295	-325	0.7	0
m2101-p-2900	2	2	1.5	2	1	0.5	1	-0.5	-0.01	304	10,816	-14	0.47	0
m2101-p-2950	2	2.5	2	2	2	1	0	-1	-0.02	545	4,691	-53	1.17	0
m2101-p-3000	3.5	4	3	4	4.5	3	-0.5	-1.5	-0.04	1,207	12,208	265	4.26	0
m2101-p-3050	5	6	5	6	9	6.5	-3	-2.5	-0.08	1,427	7,970	214	7.71	0
m2101-p-3100	9	10	8	9.5	16.5	12.5	-7	-4	-0.14	4,265	19,114	140	38.36	0
m2101-p-3150	17	18.5	15	17.5	27.5	22	-10	-5.5	-0.22	3,535	6,037	-35	58.95	0
m2101-p-3200	31	33.5	27	31.5	43.5	36.5	-12	-7	-0.32	6,326	15,382	-688	188.1	0
m2101-p-3250	50.5	56	45	53	64.5	56.5	-11.5	-8	-0.44	7,616	15,759	1,686	381.17	0
m2101-p-3300	80	111.5	73	84.5	91	82	-6.5	-9	-0.55	2,605	4,718	175	206.16	0
m2101-p-3350	108	124	105	119	123	113.5	-4	-9.5	-0.66	469	1,161	56	53.18	0
m2101-p-3400	147	163.5	142	159	159.5	150	-0.5	-9.5	-0.76	727	993	-48	111.79	0
m2101-p-3450	189	205.5	183.5	204	200	191	4	-9	-0.84	736	814	122	143.29	0
m2101-p-3500	229	251	229	249	243.5	235	5.5	-8.5	-0.9	238	698	-49	57.07	0
m2101-p-3550	280	296	273	296	289.5	281	6.5	-8.5	-0.94	275	427	60	77.71	0
m2101-p-3600	325	342.5	325	342.5	337	329	5.5	-8	-0.97	42	65	30	13.95	0
m2101-p-3650	368.5	383	368.5	383	385.5	378	-2.5	-7.5	-0.99	2	26	-1	0.75	0
m2103-c-2400	0	0	0	843	821	843	22	22	1	0	35	0	0	0
m2103-c-2450	0	0	0	793	771	793	22	22	1	0	20	0	0	0
m2103-c-2500	0	0	0	743	721	743	22	22	1	0	15	0	0	0
m2103-c-2550	0	0	0	693	671	693	22	22	1	0	42	0	0	0
m2103-c-2600	0	0	0	643	621	643	22	22	1	0	25	0	0	0
m2103-c-2650	0	0	0	593	571.5	593	21.5	21.5	1	0	25	0	0	0
m2103-c-2700	0	0	0	543	523	543	20	20	1	0	40	0	0	0
m2103-c-2750	0	0	0	494	475	494	19	19	0.98	0	30	0	0	0
m2103-c-2800	0	0	0	445.5	428	445.5	17.5	17.5	0.97	0	40	0	0	0
m2103-c-2850	0	0	0	398.5	382.5	398.5	16	16	0.94	0	26	0	0	0
m2103-c-2900	0	0	0	352.5	338.5	352.5	14	14	0.92	0	45	0	0	0
m2103-c-2950	0	0	0	308.5	297	308.5	11.5	11.5	0.88	0	46	0	0	0
m2103-c-3000	0	0	0	266.5	257.5	266.5	9	9	0.83	0	55	0	0	0
m2103-c-3050	0	0	0	227.5	221	227.5	6.5	6.5	0.78	0	25	0	0	0
m2103-c-3100	0	0	0	191.5	187.5	191.5	4	4	0.72	0	65	0	0	0
m2103-c-3150	0	0	0	158.5	157	158.5	1.5	1.5	0.65	0	169	0	0	0
m2103-c-3200	0	0	0	129.5	130	129.5	-0.5	-0.5	0.58	0	25	0	0	0
m2103-c-3250	0	0	0	104	106	104	-2	-2	0.5	0	65	0	0	0
m2103-c-3300	0	0	0	82.5	85.5	82.5	-3	-3	0.43	0	80	0	0	0
m2103-c-3350	0	0	0	64	68.5	64	-4.5	-4.5	0.36	0	60	0	0	0
m2103-c-3400	0	0	0	49	53.5	49	-4.5	-4.5	0.3	0	35	0	0	0
m2103-c-3450	0	0	0	37	41.5	37	-4.5	-4.5	0.24	0	17	0	0	0
m2103-c-3500	0	0	0	27	32	27	-5	-5	0.19	0	35	0	0	0
m2103-c-3550	0	0	0	20	24	20	-4	-4	0.15	5	35	-5	0.1	0
m2103-c-3600	0	0	0	14	18	14	-4	-4	0.11	0	63	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	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	0.5	0.5	0	0	0	0	100	0	0	0
m2103-p-2600	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	100	0	0	0
m2103-p-2650	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	110	0	0	0
m2103-p-2700	0	0	0	1	3	1	-2	-2	-0.01	0	65	0	0	0
m2103-p-2750	3	3	3	3	5	2	-2	-3	-0.02	5	60	5	0.02	0
m2103-p-2800	0	0	0	3.5	8	3.5	-4.5	-4.5	-0.03	0	70	0	0	0
m2103-p-2850	0	0	0	6.5	12.5	6.5	-6	-6	-0.06	0	60	0	0	0
m2103-p-2900	0	0	0	10.5	18.5	10.5	-8	-8	-0.08	0	65	0	0	0
m2103-p-2950	0	0	0	16	26.5	16	-10.5	-10.5	-0.12	0	55	0	0	0
m2103-p-3000	21.5	21.5	21.5	21.5	37	24.5	-15.5	-12.5	-0.16	10	78	10	0.22	0
m2103-p-3050	0	0	0	35	50.5	35	-15.5	-15.5	-0.22	0	35	0	0	0
m2103-p-3100	0	0	0	48.5	66.5	48.5	-18	-18	-0.28	0	55	0	0	0
m2103-p-3150	70.5	70.5	70.5	70.5	86	66	-15.5	-20	-0.35	5	55	5	0.35	0
m2103-p-3200	0	0	0	86.5	109	86.5	-22.5	-22.5	-0.42	0	35	0	0	0
m2103-p-3250	0	0	0	111	135	111	-24	-24	-0.49	0	5	0	0	0
m2103-p-3300	0	0	0	139	164.5	139	-25.5	-25.5	-0.57	0	0	0	0	0
m2103-p-3350	0	0	0	170.5	197	170.5	-26.5	-26.5	-0.63	0	0	0	0	0
m2103-p-3400	0	0	0	205.5	232	205.5	-26.5	-26.5	-0.7	0	0	0	0	0
m2103-p-3450	0	0	0	243	270	243	-27	-27	-0.76	0	0	0	0	0
m2103-p-3500	0	0	0	283.5	310	283.5	-26.5	-26.5	-0.81	0	0	0	0	0
m2103-p-3550	0	0	0	326	352.5	326	-26.5	-26.5	-0.85	0	0	0	0	0
m2103-p-3600	0	0	0	370.5	396	370.5	-25.5	-25.5	-0.89	0	0	0	0	0
m2105-c-2350	803	809.5	800.5	800.5	775	811	25.5	36	1	79	160	39	63.55	0
m2105-c-2400	0	0	0	761	725	761	36	36	1	0	77	0	0	0
m2105-c-2450	718	720	718	720	675	711	45	36	1	5	120	1	3.59	0
m2105-c-2500	665.5	688	665.5	688	626	661.5	62	35.5	0.99	5	270	2	3.37	0
m2105-c-2550	619.5	619.5	605	605	578	613	27	35	0.97	3	212	1	1.84	0
m2105-c-2600	571.5	590.5	556.5	568.5	530.5	565	38	34.5	0.96	86	669	54	49.39	0
m2105-c-2650	0	0	0	518	484	518	34	34	0.94	0	1,443	0	0	0
m2105-c-2700	468	471	450	462	439	472	23	33	0.92	35	3,109	-10	16.08	0
m2105-c-2750	397	418	397	418	395.5	427.5	22.5	32	0.9	2	2,146	0	0.82	0
m2105-c-2800	381.5	404.5	381.5	382	354	384.5	28	30.5	0.87	23	1,428	1	9.03	0
m2105-c-2850	314.5	356	314.5	335	314.5	344	20.5	29.5	0.83	187	3,208	49	64.65	0
m2105-c-2900	298.5	317	281	288	277.5	305	10.5	27.5	0.79	377	2,966	-27	113.65	0
m2105-c-2950	263	280	248.5	248.5	242.5	268.5	6	26	0.74	395	3,384	44	106.16	0
m2105-c-3000	230	251	213.5	220	210.5	235	9.5	24.5	0.69	1,632	20,052	-485	381.24	0
m2105-c-3050	199	214.5	180.5	186.5	181.5	203.5	5	22	0.64	1,058	9,163	-281	213.62	0
m2105-c-3100	172.5	188	155	162.5	155	175	7.5	20	0.59	8,967	20,585	-245	1,573.95	0
m2105-c-3150	145	160	130.5	138.5	131	149.5	7.5	18.5	0.53	2,084	5,049	184	302.53	0
m2105-c-3200	127	140.5	110	116.5	110	126.5	6.5	16.5	0.48	11,996	22,339	3,997	1,483.60	0
m2105-c-3250	111.5	123.5	95.5	101	91.5	106	9.5	14.5	0.42	2,190	10,052	44	239.79	0
m2105-c-3300	101	110.5	82	87.5	75.5	88.5	12	13	0.37	3,506	12,191	421	333.04	0
m2105-c-3350	88	97	71	76.5	62	73	14.5	11	0.33	1,710	3,684	198	144.4	0
m2105-c-3400	79.5	87.5	62.5	67.5	50.5	59.5	17	9	0.28	2,772	8,292	-25	206.2	0
m2105-c-3450	71.5	78.5	54	59.5	40.5	48.5	19	8	0.24	3,159	6,459	-298	204.9	0
m2105-c-3500	62.5	68.5	48	52.5	32.5	39	20	6.5	0.2	1,029	522	522	60.87	0
m2105-p-2350	3.5	7	3.5	5	0.5	0.5	4.5	0	0	568	1,395	136	3.25	0
m2105-p-2400	5	7.5	5	6.5	1	0.5	5.5	-0.5	0	428	497	134	2.9	0
m2105-p-2450	6	8.5	6	7.5	1.5	1.5	6	0	-0.01	330	519	70	2.54	0
m2105-p-2500	6.5	9	6.5	7	3	2	4	-1	-0.02	412	619	-182	3.22	0
m2105-p-2550	8	10.5	8	8.5	5	3.5	3.5	-1.5	-0.02	365	1,175	33	3.63	0
m2105-p-2600	11	13	10.5	10.5	7.5	6	3	-1.5	-0.04	706	2,040	-24	8.2	0
m2105-p-2650	14	14.5	12.5	13	11	9	2	-2	-0.06	455	5,174	-78	6.11	0
m2105-p-2700	15	15.5	13	15	16	13	-1	-3	-0.08	2,196	33,381	8	31.79	0
m2105-p-2750	20.5	20.5	18.5	19.5	22.5	18.5	-3	-4	-0.1	301	6,054	9	5.85	0
m2105-p-2800	25	25.5	21	24	30.5	25.5	-6.5	-5	-0.13	798	10,053	-142	18.79	0
m2105-p-2850	29	30.5	25	27.5	41	34.5	-13.5	-6.5	-0.17	1,539	3,843	-355	42.17	0
m2105-p-2900	39.5	39.5	32	37.5	53.5	45.5	-16	-8	-0.21	3,150	4,498	-721	114	0
m2105-p-2950	51	51	41.5	47	68.5	58.5	-21.5	-10	-0.25	1,485	4,590	-163	69.48	0
m2105-p-3000	66.5	67	54.5	60.5	86	74.5	-25.5	-11.5	-0.3	4,636	14,183	2,031	281.06	0
m2105-p-3050	84	84	69	78.5	106.5	93	-28	-13.5	-0.35	1,372	8,998	34	105.68	0
m2105-p-3100	107	107.5	89	101.5	130	114.5	-28.5	-15.5	-0.41	1,856	11,492	-300	185.33	0
m2105-p-3150	132.5	133	115.5	127.5	156	138.5	-28.5	-17.5	-0.46	1,559	10,346	554	194.21	0
m2105-p-3200	160	160	147	156	184.5	165.5	-28.5	-19	-0.52	2,176	1,686	1,320	338.98	0
m2105-p-3250	191.5	192.5	176	192.5	216	194.5	-23.5	-21.5	-0.57	809	803	-67	150.05	0
m2105-p-3300	230.5	230.5	212.5	229.5	250	226.5	-20.5	-23.5	-0.62	398	293	-46	88.27	0
m2105-p-3350	256.5	267.5	251	267.5	286	261	-18.5	-25	-0.67	212	226	-44	55.5	0
m2105-p-3400	314	314	290	308	324	297.5	-16	-26.5	-0.72	814	607	333	244.64	0
m2105-p-3450	346.5	350.5	343	350	364	336	-14	-28	-0.76	161	141	-80	55.98	0
m2105-p-3500	385	385	385	385	405.5	376.5	-20.5	-29	-0.79	5	5	5	1.93	0
m2107-c-2400	0	0	0	710	663	710	47	47	1	0	5	0	0	0
m2107-c-2450	0	0	0	661	616.5	661	44.5	44.5	0.98	0	5	0	0	0
m2107-c-2500	0	0	0	613	571	613	42	42	0.97	0	5	0	0	0
m2107-c-2550	0	0	0	565.5	527	565.5	38.5	38.5	0.95	0	15	0	0	0
m2107-c-2600	0	0	0	519.5	484.5	519.5	35	35	0.93	0	5	0	0	0
m2107-c-2650	0	0	0	474.5	443.5	474.5	31	31	0.91	0	5	0	0	0
m2107-c-2700	0	0	0	431	404	431	27	27	0.88	0	5	0	0	0
m2107-c-2750	0	0	0	389.5	366.5	389.5	23	23	0.85	0	15	0	0	0
m2107-c-2800	0	0	0	349.5	331	349.5	18.5	18.5	0.81	0	7	0	0	0
m2107-c-2850	0	0	0	312	298	312	14	14	0.77	0	10	0	0	0
m2107-c-2900	0	0	0	276.5	266.5	276.5	10	10	0.73	0	10	0	0	0
m2107-c-2950	0	0	0	243.5	237.5	243.5	6	6	0.68	0	6	0	0	0
m2107-c-3000	0	0	0	213	210.5	213	2.5	2.5	0.63	0	12	0	0	0
m2107-c-3050	0	0	0	185	186	185	-1	-1	0.58	0	30	0	0	0
m2107-c-3100	0	0	0	159.5	163.5	159.5	-4	-4	0.53	0	65	0	0	0
m2107-c-3150	0	0	0	137	143	137	-6	-6	0.48	0	25	0	0	0
m2107-c-3200	0	0	0	116.5	124.5	116.5	-8	-8	0.43	0	30	0	0	0
m2107-c-3250	0	0	0	98.5	107.5	98.5	-9	-9	0.38	0	20	0	0	0
m2107-c-3300	0	0	0	82.5	93	82.5	-10.5	-10.5	0.34	0	10	0	0	0
m2107-c-3350	0	0	0	69	80	69	-11	-11	0.3	20	36	-20	1.38	0
m2107-c-3400	0	0	0	57	68.5	57	-11.5	-11.5	0.26	10	21	-10	0.57	0
m2107-p-2400	0	0	0	2	9	2	-7	-7	-0.01	0	50	0	0	0
m2107-p-2450	0	0	0	3.5	13	3.5	-9.5	-9.5	-0.02	0	55	0	0	0
m2107-p-2500	0	0	0	5.5	17.5	5.5	-12	-12	-0.03	0	60	0	0	0
m2107-p-2550	11.5	11.5	9.5	9.5	23	8.5	-13.5	-14.5	-0.05	10	31	-10	0.11	0
m2107-p-2600	15	15	12.5	12.5	30.5	12	-18	-18.5	-0.07	15	45	-10	0.21	0
m2107-p-2650	18.5	18.5	16	16	39	17	-23	-22	-0.09	10	30	-10	0.17	0
m2107-p-2700	23.5	23.5	21	21	49.5	23.5	-28.5	-26	-0.12	10	40	0	0.22	0
m2107-p-2750	28	28	28	28	62	31.5	-34	-30.5	-0.15	6	30	4	0.17	0
m2107-p-2800	37.5	37.5	37.5	37.5	76	41.5	-38.5	-34.5	-0.18	5	20	5	0.19	0
m2107-p-2850	48	48	48	48	92	53.5	-44	-38.5	-0.22	5	25	5	0.24	0
m2107-p-2900	0	0	0	68	110.5	68	-42.5	-42.5	-0.27	0	25	0	0	0
m2107-p-2950	0	0	0	84.5	131	84.5	-46.5	-46.5	-0.31	0	10	0	0	0
m2107-p-3000	0	0	0	103.5	154	103.5	-50.5	-50.5	-0.36	0	0	0	0	0
m2107-p-3050	0	0	0	125.5	179	125.5	-53.5	-53.5	-0.41	0	5	0	0	0
m2107-p-3100	0	0	0	149.5	206	149.5	-56.5	-56.5	-0.46	0	0	0	0	0
m2107-p-3150	0	0	0	176.5	235	176.5	-58.5	-58.5	-0.51	0	0	0	0	0
m2107-p-3200	0	0	0	206	266.5	206	-60.5	-60.5	-0.56	0	0	0	0	0
m2107-p-3250	0	0	0	237.5	299.5	237.5	-62	-62	-0.61	0	0	0	0	0
m2107-p-3300	0	0	0	271.5	334.5	271.5	-63	-63	-0.65	0	0	0	0	0
m2107-p-3350	0	0	0	307.5	371	307.5	-63.5	-63.5	-0.7	0	0	0	0	0
m2107-p-3400	0	0	0	345	409	345	-64	-64	-0.74	0	0	0	0	0
m2108-c-2450	0	0	0	708	680.5	708	27.5	27.5	0.98	0	0	0	0	0
m2108-c-2500	0	0	0	660	634	660	26	26	0.97	0	0	0	0	0
m2108-c-2550	0	0	0	612.5	588.5	612.5	24	24	0.95	0	0	0	0	0
m2108-c-2600	0	0	0	566	544	566	22	22	0.93	0	0	0	0	0
m2108-c-2650	0	0	0	521	501.5	521	19.5	19.5	0.91	0	0	0	0	0
m2108-c-2700	0	0	0	477	460	477	17	17	0.89	0	0	0	0	0
m2108-c-2750	0	0	0	435	420.5	435	14.5	14.5	0.86	0	0	0	0	0
m2108-c-2800	0	0	0	394.5	382.5	394.5	12	12	0.83	0	5	0	0	0
m2108-c-2850	0	0	0	355.5	346.5	355.5	9	9	0.79	0	15	0	0	0
m2108-c-2900	0	0	0	319	312.5	319	6.5	6.5	0.75	0	5	0	0	0
m2108-c-2950	0	0	0	284.5	280.5	284.5	4	4	0.71	0	30	0	0	0
m2108-c-3000	0	0	0	252.5	251	252.5	1.5	1.5	0.67	0	30	0	0	0
m2108-c-3050	0	0	0	223	223.5	223	-0.5	-0.5	0.62	0	30	0	0	0
m2108-c-3100	0	0	0	195.5	198	195.5	-2.5	-2.5	0.58	0	35	0	0	0
m2108-c-3150	0	0	0	170.5	174.5	170.5	-4	-4	0.53	0	45	0	0	0
m2108-c-3200	0	0	0	148	153.5	148	-5.5	-5.5	0.48	0	52	0	0	0
m2108-c-3250	0	0	0	127.5	134	127.5	-6.5	-6.5	0.44	0	74	0	0	0
m2108-c-3300	0	0	0	109.5	117	109.5	-7.5	-7.5	0.39	0	32	0	0	0
m2108-c-3350	0	0	0	93	101.5	93	-8.5	-8.5	0.35	0	40	0	0	0
m2108-c-3400	0	0	0	79	87.5	79	-8.5	-8.5	0.31	0	25	0	0	0
m2108-c-3450	0	0	0	66.5	75	66.5	-8.5	-8.5	0.27	0	40	0	0	0
m2108-c-3500	80.5	80.5	80.5	80.5	64.5	56	16	-8.5	0.24	5	5	5	0.4	0
m2108-p-2450	5	5	5	5	9	4	-4	-5	-0.02	5	65	0	0.03	0
m2108-p-2500	0	0	0	6	12.5	6	-6.5	-6.5	-0.03	0	60	0	0	0
m2108-p-2550	10	10	10	10	17	8.5	-7	-8.5	-0.05	5	60	-5	0.05	0
m2108-p-2600	12	12	12	12	22.5	12.5	-10.5	-10	-0.06	5	50	-5	0.06	0
m2108-p-2650	16	16	16	16	29.5	17	-13.5	-12.5	-0.08	5	55	0	0.08	0
m2108-p-2700	21.5	21.5	21.5	21.5	38	23	-16.5	-15	-0.11	5	25	0	0.11	0
m2108-p-2750	28.5	28.5	28.5	28.5	48	30.5	-19.5	-17.5	-0.13	5	10	0	0.14	0
m2108-p-2800	37.5	38	37.5	38	60	40	-22	-20	-0.17	15	25	0	0.57	0
m2108-p-2850	46	48.5	46	48.5	73.5	51	-25	-22.5	-0.2	10	30	0	0.47	0
m2108-p-2900	62.5	62.5	62.5	62.5	89.5	64	-27	-25.5	-0.24	5	25	0	0.31	0
m2108-p-2950	78.5	78.5	78.5	78.5	107	79.5	-28.5	-27.5	-0.28	5	10	0	0.39	0
m2108-p-3000	0	0	0	97	127	97	-30	-30	-0.32	0	10	0	0	0
m2108-p-3050	0	0	0	116.5	149	116.5	-32.5	-32.5	-0.37	0	20	0	0	0
m2108-p-3100	0	0	0	139	173	139	-34	-34	-0.42	0	5	0	0	0
m2108-p-3150	0	0	0	163.5	199.5	163.5	-36	-36	-0.46	0	10	0	0	0
m2108-p-3200	0	0	0	190.5	228	190.5	-37.5	-37.5	-0.51	0	0	0	0	0
m2108-p-3250	0	0	0	220	258	220	-38	-38	-0.56	0	0	0	0	0
m2108-p-3300	0	0	0	251	290.5	251	-39.5	-39.5	-0.6	0	0	0	0	0
m2108-p-3350	0	0	0	284.5	324.5	284.5	-40	-40	-0.64	0	0	0	0	0
m2108-p-3400	0	0	0	320	360.5	320	-40.5	-40.5	-0.68	0	0	0	0	0
m2108-p-3450	0	0	0	357.5	398	357.5	-40.5	-40.5	-0.72	0	0	0	0	0
m2108-p-3500	0	0	0	396.5	436.5	396.5	-40	-40	-0.75	0	0	0	0	0
m2109-c-2500	0	0	0	665	635.5	665	29.5	29.5	0.97	0	0	0	0	0
m2109-c-2550	0	0	0	618	590	618	28	28	0.95	0	0	0	0	0
m2109-c-2600	0	0	0	572	546	572	26	26	0.93	0	0	0	0	0
m2109-c-2650	0	0	0	527	503	527	24	24	0.91	0	0	0	0	0
m2109-c-2700	0	0	0	483.5	461.5	483.5	22	22	0.88	0	5	0	0	0
m2109-c-2750	401.5	465	401.5	430	422	441.5	8	19.5	0.86	28	693	19	12	0
m2109-c-2800	0	0	0	401	384	401	17	17	0.82	0	10	0	0	0
m2109-c-2850	0	0	0	362.5	348	362.5	14.5	14.5	0.79	0	5	0	0	0
m2109-c-2900	0	0	0	326	314	326	12	12	0.75	0	20	0	0	0
m2109-c-2950	0	0	0	292	282	292	10	10	0.71	0	10	0	0	0
m2109-c-3000	0	0	0	260	252.5	260	7.5	7.5	0.67	0	17	0	0	0
m2109-c-3050	0	0	0	230	224.5	230	5.5	5.5	0.62	0	7	0	0	0
m2109-c-3100	0	0	0	203	199.5	203	3.5	3.5	0.58	0	26	0	0	0
m2109-c-3150	0	0	0	177.5	176	177.5	1.5	1.5	0.53	0	58	0	0	0
m2109-c-3200	0	0	0	155	154.5	155	0.5	0.5	0.49	0	11	0	0	0
m2109-c-3250	0	0	0	134	135	134	-1	-1	0.44	0	35	0	0	0
m2109-c-3300	140	140	140	140	118	115.5	22	-2.5	0.4	10	141	10	1.4	0
m2109-c-3350	120	120	104	104	102	99.5	2	-2.5	0.36	7	170	2	0.76	0
m2109-c-3400	120	120	94	94	88.5	84.5	5.5	-4	0.32	9	138	5	0.96	0
m2109-c-3450	100	100	95.5	95.5	76	72	19.5	-4	0.28	16	217	-11	1.58	0
m2109-c-3500	88.5	88.5	79.5	79.5	65	60.5	14.5	-4.5	0.25	15	15	15	1.28	0
m2109-p-2500	0	0	0	6.5	12.5	6.5	-6	-6	-0.04	0	101	0	0	0
m2109-p-2550	0	0	0	9.5	17	9.5	-7.5	-7.5	-0.05	0	90	0	0	0
m2109-p-2600	0	0	0	13.5	22.5	13.5	-9	-9	-0.07	0	45	0	0	0
m2109-p-2650	0	0	0	18.5	29.5	18.5	-11	-11	-0.09	0	30	0	0	0
m2109-p-2700	27	27	27	27	38	25	-11	-13	-0.11	5	63	-5	0.14	0
m2109-p-2750	30.5	33	28	33	48	32.5	-15	-15.5	-0.14	11	102	1	0.35	0
m2109-p-2800	38.5	40.5	37	40.5	59.5	42	-19	-17.5	-0.17	108	3,233	5	4.1	0
m2109-p-2850	0	0	0	53	73.5	53	-20.5	-20.5	-0.2	0	35	0	0	0
m2109-p-2900	0	0	0	66.5	89	66.5	-22.5	-22.5	-0.24	0	31	0	0	0
m2109-p-2950	0	0	0	82	106.5	82	-24.5	-24.5	-0.28	0	15	0	0	0
m2109-p-3000	0	0	0	99.5	126.5	99.5	-27	-27	-0.32	0	5	0	0	0
m2109-p-3050	0	0	0	119	148.5	119	-29.5	-29.5	-0.37	0	0	0	0	0
m2109-p-3100	0	0	0	141.5	172.5	141.5	-31	-31	-0.41	0	0	0	0	0
m2109-p-3150	0	0	0	166	198.5	166	-32.5	-32.5	-0.46	0	0	0	0	0
m2109-p-3200	0	0	0	192.5	227	192.5	-34.5	-34.5	-0.5	0	0	0	0	0
m2109-p-3250	0	0	0	221.5	257	221.5	-35.5	-35.5	-0.55	0	0	0	0	0
m2109-p-3300	0	0	0	252.5	289.5	252.5	-37	-37	-0.59	0	95	0	0	0
m2109-p-3350	0	0	0	285.5	323.5	285.5	-38	-38	-0.63	0	48	0	0	0
m2109-p-3400	0	0	0	320.5	359	320.5	-38.5	-38.5	-0.67	0	0	0	0	0
m2109-p-3450	0	0	0	357.5	396.5	357.5	-39	-39	-0.71	0	45	0	0	0
m2109-p-3500	0	0	0	396	435	396	-39	-39	-0.74	0	0	0	0	0
										166,020	625,688	6,253	12,509.09	1,170
										166,020	625,688	6,253	12,509.09	1,170
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	16.6
c2103	19.58
c2105	16.42
c2107	14.16
c2109	13.61
i2012	32.68
i2101	32.68
i2102	29.08
i2103	35.94
i2104	35.94
i2105	33.01
i2106	33.01
i2107	29.58
i2108	29.58
i2109	30.22
i2110	28.04
l2012	20.75
l2101	20.75
l2102	19.08
l2103	19.08
l2104	19.09
l2105	19.25
l2106	20.06
l2107	20.44
l2108	18.22
l2109	18.55
l2110	18.55
m2012	17.83
m2101	17.83
m2103	16.72
m2105	17.73
m2107	16.5
m2108	16.44
m2109	15.94
pg2012	27.78
pg2101	27.78
pg2102	26.51
pg2103	29.07
pg2104	29.07
pg2105	26.84
pg2106	26.84
pg2107	26.84
pg2108	26.45
pg2109	25.85
pg2110	25.57
pp2012	20.63
pp2101	20.63
pp2102	19.19
pp2103	19.29
pp2104	18.76
pp2105	19.62
pp2106	17.17
pp2107	16.96
pp2108	17.54
pp2109	18.51
pp2110	16.76
v2012	20.55
v2101	20.55
v2102	20.78
v2103	20.78
v2104	18.14
v2105	17.79
v2106	17.79
v2107	16.17
v2108	16.83
v2109	17.51
v2110	18.89

（来源：大连商品交易所）

关键字：豆粕期权

11月6日大连盘豆粕期权下午收盘行情

相关资讯