11月9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9日大连盘豆粕期权下午收盘行情

2020-11-09 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
m2101-c-2450	772	772	772	772	823	772	-51	-51	1	3	118	-3	2.32	3
m2101-c-2500	707	707	707	707	773	722	-66	-51	1	1	35	0	0.71	0
m2101-c-2550	0	0	0	672	723	672	-51	-51	1	0	207	0	0	0
m2101-c-2600	0	0	0	622	673	622	-51	-51	1	0	164	0	0	0
m2101-c-2650	0	0	0	572	623	572	-51	-51	1	0	166	0	0	0
m2101-c-2700	0	0	0	522	573	522	-51	-51	1	0	763	0	0	0
m2101-c-2750	458	458	458	458	523	472	-65	-51	1	1	658	0	0.46	0
m2101-c-2800	420	420	406	406	473	422	-67	-51	1	15	2,277	-2	6.27	0
m2101-c-2850	0	0	0	372	423	372	-51	-51	1	0	2,195	0	0	0
m2101-c-2900	362	364	296	302	373	322.5	-71	-50.5	0.99	1,087	8,402	2	350.49	0
m2101-c-2950	311.5	311.5	250	250	324	274	-74	-50	0.96	155	5,738	-40	42.57	0
m2101-c-3000	264.5	264.5	201.5	204	275.5	227	-71.5	-48.5	0.93	364	9,945	-46	84.41	0
m2101-c-3050	213.5	216.5	157	160.5	229	183	-68.5	-46	0.87	547	9,363	-17	98.11	0
m2101-c-3100	166	172.5	115.5	119	185	142	-66	-43	0.79	2,015	8,104	-919	253.58	0
m2101-c-3150	130.5	132.5	82.5	84.5	145	106.5	-60.5	-38.5	0.68	3,614	7,701	61	332.5	0
m2101-c-3200	93	97	56	57.5	109.5	76	-52	-33.5	0.56	9,112	13,820	341	615.56	0
m2101-c-3250	64	69.5	38	39	79.5	52	-40.5	-27.5	0.44	17,584	19,062	1,721	939.17	0
m2101-c-3300	46	48.5	25.5	27.5	55	34	-27.5	-21	0.33	13,004	26,146	1,735	447.54	0
m2101-c-3350	32	33	16	19	36.5	21	-17.5	-15.5	0.23	8,880	11,338	-2,556	200.31	0
m2101-c-3400	21.5	22.5	11	14.5	23	12	-8.5	-11	0.15	16,671	20,507	4,851	253.44	0
m2101-c-3450	14.5	15.5	7.5	9	14	6.5	-5	-7.5	0.09	5,431	11,838	-674	55.34	0
m2101-c-3500	10.5	11	5	6.5	8	3.5	-1.5	-4.5	0.05	7,372	24,906	-645	55.44	0
m2101-c-3550	7	7.5	3.5	4.5	4	1.5	0.5	-2.5	0.03	2,316	5,223	-162	11.66	0
m2101-c-3600	4.5	5.5	2.5	3	2	0.5	1	-1.5	0.01	971	9,056	-102	3.41	0
m2101-c-3650	4	4.5	2	2.5	1	0.5	1.5	-0.5	0.01	1,288	12,271	310	3.55	0
m2101-p-2450	0.5	1	0.5	0.5	0.5	0.5	0	0	0	91	3,061	-71	0.08	0
m2101-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	38	1,140	-14	0.02	0
m2101-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	102	1,879	-2	0.05	0
m2101-p-2600	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	933	1,988	-653	0.51	0
m2101-p-2650	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	123	2,620	-42	0.08	0
m2101-p-2700	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	491	4,375	-432	0.49	0
m2101-p-2750	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	722	5,651	-622	0.78	0
m2101-p-2800	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	319	17,523	-178	0.36	0
m2101-p-2850	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	299	8,150	-145	0.39	0
m2101-p-2900	2	2	1.5	1.5	0.5	1	1	0.5	-0.02	133	10,841	25	0.26	0
m2101-p-2950	2.5	3	2	2.5	1	2.5	1.5	1.5	-0.04	631	4,502	-189	1.47	0
m2101-p-3000	3.5	5.5	3.5	5	3	5.5	2	2.5	-0.07	1,465	12,313	105	6.55	0
m2101-p-3050	5	9.5	5	9.5	6.5	11	3	4.5	-0.13	3,327	6,958	-1,012	26.28	0
m2101-p-3100	9	18	8.5	17	12.5	20.5	4.5	8	-0.22	7,899	20,161	1,047	111.97	0
m2101-p-3150	16.5	35	16.5	32.5	22	34.5	10.5	12.5	-0.32	6,506	6,228	191	180.37	0
m2101-p-3200	30.5	58.5	30.5	55	36.5	54	18.5	17.5	-0.44	8,221	15,985	603	393.7	0
m2101-p-3250	53	89	51	86.5	56.5	80	30	23.5	-0.56	5,583	16,302	543	404.19	0
m2101-p-3300	82	127	82	124	82	112	42	30	-0.67	4,495	2,344	-2,374	493.89	0
m2101-p-3350	118.5	169	118.5	165.5	113.5	149	52	35.5	-0.77	1,062	1,160	-1	164.39	0
m2101-p-3400	158.5	213	158	211	150	190	61	40	-0.85	1,304	969	-24	258.04	0
m2101-p-3450	199	258	199	256	191	234.5	65	43.5	-0.91	559	762	-52	131.79	0
m2101-p-3500	259	304.5	256	303	235	281.5	68	46.5	-0.95	332	638	-60	96.17	0
m2101-p-3550	295.5	355.5	294.5	351	281	329.5	70	48.5	-0.98	386	437	10	128.61	0
m2101-p-3600	342.5	400.5	342.5	400.5	329	379	71.5	50	-0.99	41	105	40	14.86	0
m2101-p-3650	0	0	0	428.5	378	428.5	50.5	50.5	-0.88	0	26	0	0	0
m2103-c-2400	0	0	0	794	843	794	-49	-49	1	0	35	0	0	0
m2103-c-2450	0	0	0	744	793	744	-49	-49	1	0	20	0	0	0
m2103-c-2500	0	0	0	694	743	694	-49	-49	1	0	15	0	0	0
m2103-c-2550	0	0	0	644	693	644	-49	-49	1	0	42	0	0	0
m2103-c-2600	0	0	0	594	643	594	-49	-49	1	0	25	0	0	0
m2103-c-2650	0	0	0	544	593	544	-49	-49	1	0	25	0	0	0
m2103-c-2700	0	0	0	494.5	543	494.5	-48.5	-48.5	0.99	0	40	0	0	0
m2103-c-2750	0	0	0	446	494	446	-48	-48	0.97	0	30	0	0	0
m2103-c-2800	0	0	0	398	445.5	398	-47.5	-47.5	0.95	0	40	0	0	0
m2103-c-2850	0	0	0	351.5	398.5	351.5	-47	-47	0.93	0	26	0	0	0
m2103-c-2900	0	0	0	307	352.5	307	-45.5	-45.5	0.89	0	45	0	0	0
m2103-c-2950	0	0	0	264.5	308.5	264.5	-44	-44	0.85	0	46	0	0	0
m2103-c-3000	0	0	0	224.5	266.5	224.5	-42	-42	0.79	0	55	0	0	0
m2103-c-3050	0	0	0	188	227.5	188	-39.5	-39.5	0.73	0	25	0	0	0
m2103-c-3100	0	0	0	155	191.5	155	-36.5	-36.5	0.66	0	65	0	0	0
m2103-c-3150	0	0	0	125.5	158.5	125.5	-33	-33	0.58	0	169	0	0	0
m2103-c-3200	0	0	0	100	129.5	100	-29.5	-29.5	0.51	0	25	0	0	0
m2103-c-3250	0	0	0	78	104	78	-26	-26	0.43	0	65	0	0	0
m2103-c-3300	0	0	0	60	82.5	60	-22.5	-22.5	0.36	0	80	0	0	0
m2103-c-3350	0	0	0	45	64	45	-19	-19	0.29	0	60	0	0	0
m2103-c-3400	0	0	0	33.5	49	33.5	-15.5	-15.5	0.23	0	35	0	0	0
m2103-c-3450	0	0	0	24.5	37	24.5	-12.5	-12.5	0.18	0	17	0	0	0
m2103-c-3500	0	0	0	17.5	27	17.5	-9.5	-9.5	0.14	0	35	0	0	0
m2103-c-3550	0	0	0	12	20	12	-8	-8	0.1	0	35	0	0	0
m2103-c-3600	0	0	0	8	14	8	-6	-6	0.07	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	-0.01	0	100	0	0	0
m2103-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	100	0	0	0
m2103-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	110	0	0	0
m2103-p-2700	0	0	0	1.5	1	1.5	0.5	0.5	-0.02	0	65	0	0	0
m2103-p-2750	0	0	0	3	2	3	1	1	-0.03	0	60	0	0	0
m2103-p-2800	0	0	0	5	3.5	5	1.5	1.5	-0.05	0	70	0	0	0
m2103-p-2850	0	0	0	8.5	6.5	8.5	2	2	-0.07	0	60	0	0	0
m2103-p-2900	0	0	0	14	10.5	14	3.5	3.5	-0.11	0	65	0	0	0
m2103-p-2950	0	0	0	21	16	21	5	5	-0.15	0	55	0	0	0
m2103-p-3000	29.5	29.5	29.5	29.5	24.5	31.5	5	7	-0.21	5	78	0	0.15	0
m2103-p-3050	0	0	0	44.5	35	44.5	9.5	9.5	-0.27	0	35	0	0	0
m2103-p-3100	63.5	63.5	62	62	48.5	61	13.5	12.5	-0.34	10	50	-5	0.63	0
m2103-p-3150	0	0	0	81.5	66	81.5	15.5	15.5	-0.41	0	55	0	0	0
m2103-p-3200	0	0	0	106	86.5	106	19.5	19.5	-0.49	0	35	0	0	0
m2103-p-3250	0	0	0	134	111	134	23	23	-0.57	0	5	0	0	0
m2103-p-3300	0	0	0	165.5	139	165.5	26.5	26.5	-0.64	0	0	0	0	0
m2103-p-3350	0	0	0	201	170.5	201	30.5	30.5	-0.71	0	0	0	0	0
m2103-p-3400	0	0	0	239	205.5	239	33.5	33.5	-0.77	0	0	0	0	0
m2103-p-3450	0	0	0	279.5	243	279.5	36.5	36.5	-0.82	0	0	0	0	0
m2103-p-3500	0	0	0	322.5	283.5	322.5	39	39	-0.86	0	0	0	0	0
m2103-p-3550	0	0	0	367.5	326	367.5	41.5	41.5	-0.9	0	0	0	0	0
m2103-p-3600	0	0	0	413.5	370.5	413.5	43	43	-0.93	0	0	0	0	0
m2105-c-2350	800	805	762	777	811	772	-34	-39	1	220	360	200	173.88	0
m2105-c-2400	758.5	758.5	758.5	758.5	761	722	-2.5	-39	1	5	77	0	3.79	0
m2105-c-2450	0	0	0	672	711	672	-39	-39	1	0	120	0	0	0
m2105-c-2500	0	0	0	622.5	661.5	622.5	-39	-39	0.99	0	270	0	0	0
m2105-c-2550	0	0	0	574	613	574	-39	-39	0.97	0	212	0	0	0
m2105-c-2600	557.5	557.5	522.5	522.5	565	526.5	-42.5	-38.5	0.96	20	669	0	10.8	0
m2105-c-2650	0	0	0	480	518	480	-38	-38	0.94	0	1,443	0	0	0
m2105-c-2700	435.5	435.5	425	425	472	434.5	-47	-37.5	0.91	3	3,109	0	1.29	0
m2105-c-2750	0	0	0	390.5	427.5	390.5	-37	-37	0.88	0	2,146	0	0	0
m2105-c-2800	330	330	330	330	384.5	349	-54.5	-35.5	0.85	12	1,428	0	3.96	0
m2105-c-2850	327.5	327.5	292	298.5	344	309	-45.5	-35	0.81	51	3,207	-1	15.77	0
m2105-c-2900	273	273	252.5	252.5	305	271.5	-52.5	-33.5	0.76	41	2,966	0	10.76	0
m2105-c-2950	257	257	210	212.5	268.5	236.5	-56	-32	0.71	1,394	3,365	-19	311.77	0
m2105-c-3000	228	228	180	183	235	204.5	-52	-30.5	0.66	2,100	19,382	-670	408.11	0
m2105-c-3050	193	194.5	152	156.5	203.5	175	-47	-28.5	0.6	887	8,891	-272	147.87	0
m2105-c-3100	175	175	129	133.5	175	148.5	-41.5	-26.5	0.54	5,479	19,081	-1,504	852.56	0
m2105-c-3150	141	144	106.5	112.5	149.5	125	-37	-24.5	0.49	2,991	4,807	-242	347.89	0
m2105-c-3200	122	136	92	94	126.5	104	-32.5	-22.5	0.43	9,403	20,209	-2,130	1,039.68	0
m2105-c-3250	102.5	106.5	79	81	106	86	-25	-20	0.38	2,417	10,223	171	210.49	0
m2105-c-3300	91	93	68.5	71.5	88.5	70.5	-17	-18	0.33	3,141	12,014	-177	240.19	0
m2105-c-3350	77.5	81	58	63.5	73	57	-9.5	-16	0.28	865	3,468	-216	56.05	0
m2105-c-3400	68	71.5	51	55.5	59.5	46	-4	-13.5	0.24	4,796	8,497	205	276.83	0
m2105-c-3450	59.5	63	44	47.5	48.5	36.5	-1	-12	0.2	2,272	6,354	-105	113.87	0
m2105-c-3500	53	55.5	38	41	39	29	2	-10	0.17	1,489	1,202	680	65.44	0
m2105-p-2350	5	5	3	4	0.5	0.5	3.5	0	0	386	1,225	-170	1.62	0
m2105-p-2400	6.5	6.5	4.5	5	0.5	0.5	4.5	0	0	173	478	-19	0.99	0
m2105-p-2450	7	7	6	6.5	1.5	1.5	5	0	-0.01	121	479	-40	0.78	0
m2105-p-2500	7.5	7.5	6	7	2	2.5	5	0.5	-0.02	164	622	3	1.11	0
m2105-p-2550	9	9	7.5	8	3.5	4	4.5	0.5	-0.03	106	1,196	21	0.88	0
m2105-p-2600	10	11	9.5	10.5	6	6.5	4.5	0.5	-0.04	233	2,028	-12	2.32	0
m2105-p-2650	14	14	11	12	9	9.5	3	0.5	-0.06	143	5,167	-7	1.79	0
m2105-p-2700	16	18.5	13	15	13	14.5	2	1.5	-0.09	1,226	33,618	237	17.67	0
m2105-p-2750	19	21	17.5	20	18.5	20.5	1.5	2	-0.12	383	6,031	-23	7.34	0
m2105-p-2800	24	26	22.5	26	25.5	28.5	0.5	3	-0.15	385	10,045	-8	9.43	0
m2105-p-2850	28	30.5	26.5	30.5	34.5	38	-4	3.5	-0.19	850	3,912	69	24.56	0
m2105-p-2900	37	42.5	37	42	45.5	50.5	-3.5	5	-0.23	1,343	4,294	-204	51.95	0
m2105-p-2950	47	54.5	47	54.5	58.5	65.5	-4	7	-0.28	1,120	4,655	65	57.47	0
m2105-p-3000	59.5	72	59.5	70.5	74.5	83	-4	8.5	-0.34	5,160	16,724	2,541	334.42	0
m2105-p-3050	77	94	76.5	93	93	103.5	0	10.5	-0.39	1,945	9,365	367	167.32	0
m2105-p-3100	98.5	120	98	119	114.5	126.5	4.5	12	-0.45	1,800	11,556	64	200.56	0
m2105-p-3150	123.5	150	123	148	138.5	153	9.5	14.5	-0.51	1,045	10,379	33	141.68	0
m2105-p-3200	154	183	154	183	165.5	181.5	17.5	16	-0.56	1,051	2,127	441	178.66	0
m2105-p-3250	187.5	216.5	187.5	210.5	194.5	213.5	16	19	-0.62	329	880	77	67.79	0
m2105-p-3300	226	260.5	226	260.5	226.5	247.5	34	21	-0.67	366	292	-1	89.1	0
m2105-p-3350	268.5	294	268.5	290.5	261	284	29.5	23	-0.72	222	213	-13	63.62	0
m2105-p-3400	303	336.5	303	334	297.5	322.5	36.5	25	-0.76	439	692	85	141.36	0
m2105-p-3450	345	385.5	345	385	336	363	49	27	-0.8	332	239	98	122.03	0
m2105-p-3500	0	0	0	405	376.5	405	28.5	28.5	-0.83	0	5	0	0	0
m2107-c-2400	0	0	0	681	710	681	-29	-29	0.98	0	5	0	0	0
m2107-c-2450	0	0	0	633	661	633	-28	-28	0.97	0	5	0	0	0
m2107-c-2500	0	0	0	585.5	613	585.5	-27.5	-27.5	0.95	0	5	0	0	0
m2107-c-2550	0	0	0	539.5	565.5	539.5	-26	-26	0.93	0	15	0	0	0
m2107-c-2600	0	0	0	494	519.5	494	-25.5	-25.5	0.91	0	5	0	0	0
m2107-c-2650	0	0	0	450.5	474.5	450.5	-24	-24	0.88	0	5	0	0	0
m2107-c-2700	0	0	0	408.5	431	408.5	-22.5	-22.5	0.85	0	5	0	0	0
m2107-c-2750	0	0	0	368.5	389.5	368.5	-21	-21	0.82	0	15	0	0	0
m2107-c-2800	0	0	0	330.5	349.5	330.5	-19	-19	0.78	0	7	0	0	0
m2107-c-2850	0	0	0	294.5	312	294.5	-17.5	-17.5	0.74	0	10	0	0	0
m2107-c-2900	0	0	0	260.5	276.5	260.5	-16	-16	0.7	0	10	0	0	0
m2107-c-2950	0	0	0	229.5	243.5	229.5	-14	-14	0.65	0	6	0	0	0
m2107-c-3000	0	0	0	201	213	201	-12	-12	0.6	0	12	0	0	0
m2107-c-3050	0	0	0	174.5	185	174.5	-10.5	-10.5	0.55	0	30	0	0	0
m2107-c-3100	0	0	0	150.5	159.5	150.5	-9	-9	0.5	0	65	0	0	0
m2107-c-3150	0	0	0	129.5	137	129.5	-7.5	-7.5	0.45	0	25	0	0	0
m2107-c-3200	0	0	0	110.5	116.5	110.5	-6	-6	0.41	0	30	0	0	0
m2107-c-3250	0	0	0	93.5	98.5	93.5	-5	-5	0.36	0	20	0	0	0
m2107-c-3300	0	0	0	79	82.5	79	-3.5	-3.5	0.32	0	10	0	0	0
m2107-c-3350	0	0	0	66	69	66	-3	-3	0.28	0	36	0	0	0
m2107-c-3400	0	0	0	55	57	55	-2	-2	0.24	0	21	0	0	0
m2107-c-3450	0	0	0	45.5	47	45.5	-1.5	-1.5	0.21	0	0	0	0	0
m2107-p-2400	0	0	0	3.5	2	3.5	1.5	1.5	-0.02	0	50	0	0	0
m2107-p-2450	0	0	0	5.5	3.5	5.5	2	2	-0.03	0	55	0	0	0
m2107-p-2500	0	0	0	8.5	5.5	8.5	3	3	-0.05	0	60	0	0	0
m2107-p-2550	0	0	0	12	8.5	12	3.5	3.5	-0.06	0	31	0	0	0
m2107-p-2600	0	0	0	17	12	17	5	5	-0.09	0	45	0	0	0
m2107-p-2650	0	0	0	23	17	23	6	6	-0.11	0	30	0	0	0
m2107-p-2700	0	0	0	31	23.5	31	7.5	7.5	-0.14	0	40	0	0	0
m2107-p-2750	0	0	0	40.5	31.5	40.5	9	9	-0.17	0	30	0	0	0
m2107-p-2800	0	0	0	52	41.5	52	10.5	10.5	-0.21	0	20	0	0	0
m2107-p-2850	0	0	0	66	53.5	66	12.5	12.5	-0.25	0	25	0	0	0
m2107-p-2900	0	0	0	82	68	82	14	14	-0.3	0	25	0	0	0
m2107-p-2950	0	0	0	100.5	84.5	100.5	16	16	-0.34	0	10	0	0	0
m2107-p-3000	0	0	0	121.5	103.5	121.5	18	18	-0.39	0	0	0	0	0
m2107-p-3050	0	0	0	144.5	125.5	144.5	19	19	-0.44	0	5	0	0	0
m2107-p-3100	0	0	0	170.5	149.5	170.5	21	21	-0.49	0	0	0	0	0
m2107-p-3150	0	0	0	199	176.5	199	22.5	22.5	-0.54	0	0	0	0	0
m2107-p-3200	0	0	0	229.5	206	229.5	23.5	23.5	-0.59	0	0	0	0	0
m2107-p-3250	0	0	0	262.5	237.5	262.5	25	25	-0.63	0	0	0	0	0
m2107-p-3300	0	0	0	297.5	271.5	297.5	26	26	-0.67	0	0	0	0	0
m2107-p-3350	0	0	0	334	307.5	334	26.5	26.5	-0.71	0	0	0	0	0
m2107-p-3400	0	0	0	373	345	373	28	28	-0.75	0	0	0	0	0
m2107-p-3450	0	0	0	413	385	413	28	28	-0.78	0	0	0	0	0
m2108-c-2450	0	0	0	683.5	708	683.5	-24.5	-24.5	0.98	0	0	0	0	0
m2108-c-2500	0	0	0	635.5	660	635.5	-24.5	-24.5	0.96	0	0	0	0	0
m2108-c-2550	0	0	0	588.5	612.5	588.5	-24	-24	0.95	0	0	0	0	0
m2108-c-2600	0	0	0	542.5	566	542.5	-23.5	-23.5	0.93	0	0	0	0	0
m2108-c-2650	0	0	0	497.5	521	497.5	-23.5	-23.5	0.91	0	0	0	0	0
m2108-c-2700	0	0	0	454	477	454	-23	-23	0.88	0	0	0	0	0
m2108-c-2750	0	0	0	412.5	435	412.5	-22.5	-22.5	0.85	0	0	0	0	0
m2108-c-2800	0	0	0	372.5	394.5	372.5	-22	-22	0.81	0	5	0	0	0
m2108-c-2850	0	0	0	335	355.5	335	-20.5	-20.5	0.78	0	15	0	0	0
m2108-c-2900	0	0	0	299	319	299	-20	-20	0.74	0	5	0	0	0
m2108-c-2950	0	0	0	265.5	284.5	265.5	-19	-19	0.69	0	30	0	0	0
m2108-c-3000	0	0	0	234.5	252.5	234.5	-18	-18	0.65	0	30	0	0	0
m2108-c-3050	0	0	0	206	223	206	-17	-17	0.6	0	30	0	0	0
m2108-c-3100	0	0	0	179.5	195.5	179.5	-16	-16	0.55	0	35	0	0	0
m2108-c-3150	0	0	0	156	170.5	156	-14.5	-14.5	0.51	0	45	0	0	0
m2108-c-3200	0	0	0	134.5	148	134.5	-13.5	-13.5	0.46	0	52	0	0	0
m2108-c-3250	0	0	0	115	127.5	115	-12.5	-12.5	0.41	0	74	0	0	0
m2108-c-3300	0	0	0	98	109.5	98	-11.5	-11.5	0.37	0	32	0	0	0
m2108-c-3350	0	0	0	83	93	83	-10	-10	0.33	0	40	0	0	0
m2108-c-3400	0	0	0	70	79	70	-9	-9	0.29	0	25	0	0	0
m2108-c-3450	0	0	0	58.5	66.5	58.5	-8	-8	0.25	0	40	0	0	0
m2108-c-3500	0	0	0	49	56	49	-7	-7	0.22	0	5	0	0	0
m2108-p-2450	0	0	0	4.5	4	4.5	0.5	0.5	-0.03	0	65	0	0	0
m2108-p-2500	0	0	0	6.5	6	6.5	0.5	0.5	-0.04	0	60	0	0	0
m2108-p-2550	0	0	0	9.5	8.5	9.5	1	1	-0.05	0	60	0	0	0
m2108-p-2600	0	0	0	13.5	12.5	13.5	1	1	-0.07	0	50	0	0	0
m2108-p-2650	0	0	0	18.5	17	18.5	1.5	1.5	-0.09	0	55	0	0	0
m2108-p-2700	0	0	0	25	23	25	2	2	-0.12	0	25	0	0	0
m2108-p-2750	0	0	0	33	30.5	33	2.5	2.5	-0.15	0	10	0	0	0
m2108-p-2800	0	0	0	43	40	43	3	3	-0.18	0	25	0	0	0
m2108-p-2850	0	0	0	55	51	55	4	4	-0.22	0	30	0	0	0
m2108-p-2900	0	0	0	69	64	69	5	5	-0.26	0	25	0	0	0
m2108-p-2950	0	0	0	85	79.5	85	5.5	5.5	-0.3	0	10	0	0	0
m2108-p-3000	0	0	0	103.5	97	103.5	6.5	6.5	-0.34	0	10	0	0	0
m2108-p-3050	0	0	0	124.5	116.5	124.5	8	8	-0.39	0	20	0	0	0
m2108-p-3100	0	0	0	148	139	148	9	9	-0.44	0	5	0	0	0
m2108-p-3150	0	0	0	174	163.5	174	10.5	10.5	-0.49	0	10	0	0	0
m2108-p-3200	0	0	0	202	190.5	202	11.5	11.5	-0.53	0	0	0	0	0
m2108-p-3250	0	0	0	232.5	220	232.5	12.5	12.5	-0.58	0	0	0	0	0
m2108-p-3300	0	0	0	265	251	265	14	14	-0.62	0	0	0	0	0
m2108-p-3350	0	0	0	299.5	284.5	299.5	15	15	-0.67	0	0	0	0	0
m2108-p-3400	0	0	0	336	320	336	16	16	-0.71	0	0	0	0	0
m2108-p-3450	0	0	0	374.5	357.5	374.5	17	17	-0.74	0	0	0	0	0
m2108-p-3500	0	0	0	414	396.5	414	17.5	17.5	-0.78	0	0	0	0	0
m2109-c-2500	0	0	0	634.5	665	634.5	-30.5	-30.5	0.95	0	0	0	0	0
m2109-c-2550	0	0	0	588	618	588	-30	-30	0.94	0	0	0	0	0
m2109-c-2600	0	0	0	542.5	572	542.5	-29.5	-29.5	0.92	0	0	0	0	0
m2109-c-2650	0	0	0	498.5	527	498.5	-28.5	-28.5	0.89	0	0	0	0	0
m2109-c-2700	0	0	0	456.5	483.5	456.5	-27	-27	0.86	0	5	0	0	0
m2109-c-2750	410	410	410	410	441.5	415.5	-31.5	-26	0.83	10	693	0	4.1	0
m2109-c-2800	0	0	0	376.5	401	376.5	-24.5	-24.5	0.8	0	10	0	0	0
m2109-c-2850	0	0	0	339.5	362.5	339.5	-23	-23	0.76	0	5	0	0	0
m2109-c-2900	0	0	0	305	326	305	-21	-21	0.72	0	20	0	0	0
m2109-c-2950	0	0	0	272	292	272	-20	-20	0.68	0	10	0	0	0
m2109-c-3000	260	260	260	260	260	242	0	-18	0.64	1	17	0	0.26	0
m2109-c-3050	0	0	0	213.5	230	213.5	-16.5	-16.5	0.59	0	7	0	0	0
m2109-c-3100	200	200	200	200	203	188	-3	-15	0.55	1	26	0	0.2	0
m2109-c-3150	0	0	0	164	177.5	164	-13.5	-13.5	0.5	0	58	0	0	0
m2109-c-3200	0	0	0	143	155	143	-12	-12	0.46	0	11	0	0	0
m2109-c-3250	0	0	0	123.5	134	123.5	-10.5	-10.5	0.42	0	35	0	0	0
m2109-c-3300	120.5	123.5	113.5	113.5	115.5	106.5	-2	-9	0.38	10	136	-5	1.21	0
m2109-c-3350	100.5	101	100.5	100.5	99.5	91	1	-8.5	0.34	5	171	1	0.5	0
m2109-c-3400	91	91	90	90	84.5	77.5	5.5	-7	0.3	7	138	0	0.63	0
m2109-c-3450	80.5	99.5	80.5	99.5	72	66	27.5	-6	0.26	2	217	0	0.18	0
m2109-c-3500	73	73	73	73	60.5	55.5	12.5	-5	0.23	5	20	5	0.37	0
m2109-p-2500	11	11	11	11	6.5	9	4.5	2.5	-0.05	5	96	-5	0.06	0
m2109-p-2550	15.5	15.5	15.5	15.5	9.5	12.5	6	3	-0.06	5	85	-5	0.08	0
m2109-p-2600	16.5	16.5	16.5	16.5	13.5	17.5	3	4	-0.08	5	40	-5	0.08	0
m2109-p-2650	21	21	21	21	18.5	23	2.5	4.5	-0.1	5	25	-5	0.11	0
m2109-p-2700	0	0	0	30.5	25	30.5	5.5	5.5	-0.13	0	63	0	0	0
m2109-p-2750	0	0	0	39.5	32.5	39.5	7	7	-0.16	0	102	0	0	0
m2109-p-2800	41.5	41.5	40	40	42	50.5	-2	8.5	-0.19	21	3,234	1	0.86	0
m2109-p-2850	45	45	45	45	53	63	-8	10	-0.23	5	40	5	0.23	0
m2109-p-2900	0	0	0	78	66.5	78	11.5	11.5	-0.27	0	31	0	0	0
m2109-p-2950	0	0	0	94.5	82	94.5	12.5	12.5	-0.31	0	15	0	0	0
m2109-p-3000	0	0	0	114	99.5	114	14.5	14.5	-0.35	0	5	0	0	0
m2109-p-3050	0	0	0	135.5	119	135.5	16.5	16.5	-0.4	0	0	0	0	0
m2109-p-3100	0	0	0	159	141.5	159	17.5	17.5	-0.44	0	0	0	0	0
m2109-p-3150	0	0	0	185	166	185	19	19	-0.49	0	0	0	0	0
m2109-p-3200	0	0	0	213.5	192.5	213.5	21	21	-0.53	0	0	0	0	0
m2109-p-3250	0	0	0	243.5	221.5	243.5	22	22	-0.57	0	0	0	0	0
m2109-p-3300	0	0	0	276	252.5	276	23.5	23.5	-0.62	0	95	0	0	0
m2109-p-3350	0	0	0	310.5	285.5	310.5	25	25	-0.66	0	48	0	0	0
m2109-p-3400	0	0	0	346.5	320.5	346.5	26	26	-0.69	0	0	0	0	0
m2109-p-3450	0	0	0	384.5	357.5	384.5	27	27	-0.73	0	45	0	0	0
m2109-p-3500	0	0	0	423.5	396	423.5	27.5	27.5	-0.76	0	0	0	0	0
										192,503	625,742	54	12,157.19	3
										192,503	625,742	54	12,157.19	3
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	15.43
c2103	14.5
c2105	15.58
c2107	13.5
c2109	12.98
i2101	35.5
i2102	29.63
i2103	36.13
i2104	38.06
i2105	34.49
i2106	28.63
i2107	28.63
i2108	28.12
i2109	28.28
i2110	29.13
l2101	20.57
l2102	18.7
l2103	18.7
l2104	17.89
l2105	17.89
l2106	17.37
l2107	19.04
l2108	17.26
l2109	18.3
l2110	18.12
m2101	18.29
m2103	16.51
m2105	17.32
m2107	17.32
m2108	16.37
m2109	16.37
pg2101	28.92
pg2102	27.76
pg2103	32.56
pg2104	31.89
pg2105	30.98
pg2106	27.2
pg2107	27.27
pg2108	25.8
pg2109	27.18
pg2110	26.14
pp2101	20.51
pp2102	19
pp2103	19.93
pp2104	18.42
pp2105	18.33
pp2106	18.47
pp2107	18.97
pp2108	18.03
pp2109	18.02
pp2110	17.97
v2101	22.31
v2102	21.84
v2103	19.6
v2104	18.32
v2105	18.27
v2106	16.83
v2107	17.02
v2108	17.16
v2109	17.24
v2110	13.73

（来源：大连商品交易所）

关键字：豆粕期权

11月9日大连盘豆粕期权下午收盘行情

相关资讯