11月10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10日大连盘豆粕期权下午收盘行情

2020-11-10 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	0	0	0	729	772	729	-43	-43	1	0	118	0	0	0
m2101-c-2500	707	707	707	707	722	679	-15	-43	1	1	35	0	0.71	0
m2101-c-2550	0	0	0	629	672	629	-43	-43	1	0	207	0	0	0
m2101-c-2600	518	544	518	544	622	579	-78	-43	1	5	161	-3	2.68	0
m2101-c-2650	0	0	0	529	572	529	-43	-43	1	0	166	0	0	0
m2101-c-2700	482.5	482.5	482.5	482.5	522	479	-39.5	-43	1	1	763	0	0.48	0
m2101-c-2750	450	450	423	423.5	472	429	-48.5	-43	1	24	648	-10	10.2	10
m2101-c-2800	400	400	362	364	422	379	-58	-43	1	145	2,273	-4	53.85	0
m2101-c-2850	340	353.5	310.5	310.5	372	329	-61.5	-43	1	66	2,190	-5	21.65	0
m2101-c-2900	304	316	243	259	322.5	280.5	-63.5	-42	0.97	1,345	8,095	-307	374.41	0
m2101-c-2950	251.5	251.5	211.5	216	274	233	-58	-41	0.94	94	5,703	-35	21.71	0
m2101-c-3000	214	214	150.5	168	227	187.5	-59	-39.5	0.89	706	9,830	-115	126.45	0
m2101-c-3050	168	168	108.5	124.5	183	146	-58.5	-37	0.81	400	9,331	-32	53.65	0
m2101-c-3100	133	133	74	87	142	109	-55	-33	0.7	1,271	8,251	147	116.03	0
m2101-c-3150	93.5	94	50.5	61	106.5	77.5	-45.5	-29	0.58	4,849	8,717	1,016	303.49	0
m2101-c-3200	66	66	34	42	76	52.5	-34	-23.5	0.46	14,905	16,846	3,026	679.24	0
m2101-c-3250	48	49.5	22.5	29	52	34	-23	-18	0.34	12,838	20,212	1,150	409.75	0
m2101-c-3300	33	33	15.5	18.5	34	20.5	-15.5	-13.5	0.23	19,300	24,874	-1,272	413.3	0
m2101-c-3350	22	22.5	10.5	14	21	11.5	-7	-9.5	0.15	6,422	11,117	-221	98.67	0
m2101-c-3400	15	16	8	10	12	6	-2	-6	0.09	17,861	26,863	6,356	208.07	0
m2101-c-3450	10.5	10.5	5	6.5	6.5	3	0	-3.5	0.05	3,995	11,322	-516	27.72	0
m2101-c-3500	7.5	8	4	5	3.5	1.5	1.5	-2	0.03	7,215	24,879	-27	42.62	0
m2101-c-3550	5	5	2.5	3.5	1.5	0.5	2	-1	0.01	1,386	5,199	-24	4.95	0
m2101-c-3600	3	3.5	2	2.5	0.5	0.5	2	0	0.01	1,654	8,792	-264	4	0
m2101-c-3650	3.5	3.5	1.5	2	0.5	0.5	1.5	0	0.01	1,904	11,863	-408	4.15	0
m2101-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	1	3,061	0	0	0
m2101-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	130	1,020	-120	0.07	0
m2101-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	3	1,877	-2	0	0
m2101-p-2600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	235	1,853	-135	0.12	0
m2101-p-2650	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	21	2,620	0	0.01	0
m2101-p-2700	1	1	1	1	0.5	0.5	0.5	0	-0.01	86	4,341	-34	0.09	0
m2101-p-2750	1	1.5	1	1	0.5	0.5	0.5	0	-0.01	93	5,584	-67	0.1	0
m2101-p-2800	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	626	17,232	-291	0.81	0
m2101-p-2850	1	1.5	0.5	1.5	0.5	0.5	1	0	-0.01	1,815	7,425	-725	1.93	0
m2101-p-2900	2	2.5	1.5	2	1	1.5	1	0.5	-0.03	347	10,967	126	0.74	0
m2101-p-2950	2.5	4	2	3.5	2.5	4	1	1.5	-0.06	693	4,402	-100	2.15	0
m2101-p-3000	4	8	4	6.5	5.5	9	1	3.5	-0.12	3,400	11,982	-331	20.2	0
m2101-p-3050	8.5	15.5	7	13	11	17	2	6	-0.19	7,468	7,986	1,028	84.18	0
m2101-p-3100	14.5	31	14.5	26	20.5	30	5.5	9.5	-0.3	15,054	20,470	309	346.86	0
m2101-p-3150	27.5	56.5	27.5	51	34.5	48.5	16.5	14	-0.42	8,469	6,773	545	360.48	0
m2101-p-3200	49	90	47.5	82.5	54	73.5	28.5	19.5	-0.54	9,211	16,032	47	605.01	0
m2101-p-3250	78	127.5	77.5	117	80	104.5	37	24.5	-0.66	6,350	13,114	-3,188	718.97	0
m2101-p-3300	118.5	171	116	156.5	112	141.5	44.5	29.5	-0.77	2,709	1,366	-978	385.23	0
m2101-p-3350	159.5	214.5	159.5	199	149	182.5	50	33.5	-0.85	604	1,050	-110	114.19	0
m2101-p-3400	212.5	261.5	207.5	245	190	227	55	37	-0.91	606	903	-66	139.74	0
m2101-p-3450	247.5	310	247.5	295	234.5	274	60.5	39.5	-0.95	263	655	-107	75.73	0
m2101-p-3500	310.5	356.5	301.5	340	281.5	322.5	58.5	41	-0.98	361	524	-114	118.77	0
m2101-p-3550	353.5	402	353.5	401	329.5	371.5	71.5	42	-0.89	80	437	0	30.94	0
m2101-p-3600	400.5	432	400.5	432	379	421	53	42	-1	41	135	30	17.42	0
m2101-p-3650	383	383	383	383	428.5	471	-45.5	42.5	-1	1	26	0	0.38	0
m2103-c-2400	0	0	0	776	794	776	-18	-18	1	0	35	0	0	0
m2103-c-2450	0	0	0	726	744	726	-18	-18	1	0	20	0	0	0
m2103-c-2500	0	0	0	676	694	676	-18	-18	1	0	15	0	0	0
m2103-c-2550	0	0	0	626	644	626	-18	-18	1	0	42	0	0	0
m2103-c-2600	0	0	0	576	594	576	-18	-18	1	0	25	0	0	0
m2103-c-2650	0	0	0	526	544	526	-18	-18	1	0	25	0	0	0
m2103-c-2700	0	0	0	477	494.5	477	-17.5	-17.5	0.98	0	40	0	0	0
m2103-c-2750	0	0	0	428.5	446	428.5	-17.5	-17.5	0.97	0	30	0	0	0
m2103-c-2800	0	0	0	381	398	381	-17	-17	0.95	0	40	0	0	0
m2103-c-2850	0	0	0	335.5	351.5	335.5	-16	-16	0.91	0	26	0	0	0
m2103-c-2900	0	0	0	291.5	307	291.5	-15.5	-15.5	0.88	0	45	0	0	0
m2103-c-2950	0	0	0	250	264.5	250	-14.5	-14.5	0.83	0	46	0	0	0
m2103-c-3000	0	0	0	211	224.5	211	-13.5	-13.5	0.77	0	55	0	0	0
m2103-c-3050	0	0	0	175.5	188	175.5	-12.5	-12.5	0.7	0	25	0	0	0
m2103-c-3100	0	0	0	144	155	144	-11	-11	0.63	0	65	0	0	0
m2103-c-3150	0	0	0	116	125.5	116	-9.5	-9.5	0.55	0	169	0	0	0
m2103-c-3200	0	0	0	91.5	100	91.5	-8.5	-8.5	0.48	0	25	0	0	0
m2103-c-3250	0	0	0	71	78	71	-7	-7	0.4	0	65	0	0	0
m2103-c-3300	0	0	0	54.5	60	54.5	-5.5	-5.5	0.33	0	80	0	0	0
m2103-c-3350	0	0	0	40.5	45	40.5	-4.5	-4.5	0.27	0	60	0	0	0
m2103-c-3400	0	0	0	30	33.5	30	-3.5	-3.5	0.21	0	35	0	0	0
m2103-c-3450	0	0	0	21.5	24.5	21.5	-3	-3	0.16	0	17	0	0	0
m2103-c-3500	0	0	0	15	17.5	15	-2.5	-2.5	0.12	0	35	0	0	0
m2103-c-3550	0	0	0	10.5	12	10.5	-1.5	-1.5	0.09	0	35	0	0	0
m2103-c-3600	0	0	0	7	8	7	-1	-1	0.06	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	-0.01	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	1	0.5	1	0.5	0.5	-0.01	0	110	0	0	0
m2103-p-2700	0	0	0	2	1.5	2	0.5	0.5	-0.02	0	65	0	0	0
m2103-p-2750	0	0	0	3.5	3	3.5	0.5	0.5	-0.03	0	60	0	0	0
m2103-p-2800	0	0	0	6	5	6	1	1	-0.05	0	70	0	0	0
m2103-p-2850	0	0	0	10	8.5	10	1.5	1.5	-0.08	0	60	0	0	0
m2103-p-2900	0	0	0	16	14	16	2	2	-0.12	0	65	0	0	0
m2103-p-2950	0	0	0	24.5	21	24.5	3.5	3.5	-0.17	0	55	0	0	0
m2103-p-3000	40.5	40.5	33.5	33.5	31.5	35.5	2	4	-0.23	20	93	15	0.73	0
m2103-p-3050	0	0	0	50	44.5	50	5.5	5.5	-0.29	0	35	0	0	0
m2103-p-3100	63	71	63	69.5	61	68	8.5	7	-0.37	20	60	10	1.35	0
m2103-p-3150	0	0	0	90	81.5	90	8.5	8.5	-0.44	0	55	0	0	0
m2103-p-3200	0	0	0	115.5	106	115.5	9.5	9.5	-0.52	0	35	0	0	0
m2103-p-3250	0	0	0	145	134	145	11	11	-0.59	0	5	0	0	0
m2103-p-3300	0	0	0	178	165.5	178	12.5	12.5	-0.66	0	0	0	0	0
m2103-p-3350	0	0	0	214	201	214	13	13	-0.73	0	0	0	0	0
m2103-p-3400	0	0	0	253.5	239	253.5	14.5	14.5	-0.79	0	0	0	0	0
m2103-p-3450	0	0	0	295	279.5	295	15.5	15.5	-0.83	0	0	0	0	0
m2103-p-3500	0	0	0	338.5	322.5	338.5	16	16	-0.88	0	0	0	0	0
m2103-p-3550	0	0	0	384	367.5	384	16.5	16.5	-0.91	0	0	0	0	0
m2103-p-3600	0	0	0	430.5	413.5	430.5	17	17	-0.93	0	0	0	0	0
m2105-c-2350	777	777	760	768	772	765	-4	-7	1	31	390	30	23.72	0
m2105-c-2400	0	0	0	715	722	715	-7	-7	1	0	77	0	0	0
m2105-c-2450	0	0	0	665	672	665	-7	-7	1	0	120	0	0	0
m2105-c-2500	0	0	0	615.5	622.5	615.5	-7	-7	0.99	0	270	0	0	0
m2105-c-2550	0	0	0	567	574	567	-7	-7	0.97	0	212	0	0	0
m2105-c-2600	522.5	522.5	522.5	522.5	526.5	519	-4	-7.5	0.96	1	669	0	0.52	0
m2105-c-2650	0	0	0	472.5	480	472.5	-7.5	-7.5	0.94	0	1,443	0	0	0
m2105-c-2700	425	425.5	410	418	434.5	427	-16.5	-7.5	0.91	524	3,109	0	217.02	0
m2105-c-2750	370	375	359	373.5	390.5	383	-17	-7.5	0.88	40	2,146	0	14.85	0
m2105-c-2800	340	340	328	328	349	341	-21	-8	0.85	4	1,428	0	1.32	0
m2105-c-2850	293	305	273	273	309	301.5	-36	-7.5	0.8	152	3,300	93	42.29	0
m2105-c-2900	255	269	236.5	261	271.5	264	-10.5	-7.5	0.76	777	3,117	151	193.92	0
m2105-c-2950	220.5	234	204	223	236.5	229	-13.5	-7.5	0.71	433	3,419	54	93.82	0
m2105-c-3000	195.5	204	175	190	204.5	197	-14.5	-7.5	0.65	1,007	19,207	-175	195.55	0
m2105-c-3050	164	172.5	146.5	165	175	168	-10	-7	0.6	870	8,736	-155	137.97	0
m2105-c-3100	139.5	148	123	142	148.5	142	-6.5	-6.5	0.54	5,695	17,766	-1,315	772.88	0
m2105-c-3150	118.5	126	104	120	125	118.5	-5	-6.5	0.48	1,695	5,346	539	197.32	0
m2105-c-3200	105	107	87	100	104	98.5	-4	-5.5	0.42	3,949	20,352	143	387.3	0
m2105-c-3250	86	90.5	75	87	86	80.5	1	-5.5	0.37	2,557	9,858	-365	213.92	0
m2105-c-3300	74.5	79.5	64.5	75	70.5	65.5	4.5	-5	0.32	2,755	11,977	-37	195.79	0
m2105-c-3350	69.5	69.5	56	65.5	57	53	8.5	-4	0.27	893	3,436	-32	55.66	0
m2105-c-3400	56	61	48.5	56	46	42	10	-4	0.23	3,434	7,870	-627	184.69	0
m2105-c-3450	50	55.5	41.5	49	36.5	33	12.5	-3.5	0.19	6,978	8,301	1,947	344.37	0
m2105-c-3500	42	46.5	36	42.5	29	26	13.5	-3	0.15	1,199	1,177	-25	49.14	0
m2105-p-2350	4	4.5	3	3.5	0.5	0.5	3	0	0	235	1,130	-95	0.77	0
m2105-p-2400	5.5	6	4	4.5	0.5	0.5	4	0	0	341	321	-157	1.62	0
m2105-p-2450	7	7	5	5.5	1.5	1	4	-0.5	-0.01	373	289	-190	2.21	0
m2105-p-2500	7	7.5	6	6	2.5	2	3.5	-0.5	-0.02	132	659	37	0.86	0
m2105-p-2550	9	9	7.5	8	4	4	4	0	-0.03	111	1,207	11	0.9	0
m2105-p-2600	10.5	10.5	9.5	9.5	6.5	6	3	-0.5	-0.04	264	1,961	-67	2.51	0
m2105-p-2650	12.5	12.5	12	12	9.5	9.5	2.5	0	-0.06	72	5,165	-2	0.81	0
m2105-p-2700	18	18.5	13.5	14.5	14.5	14	0	-0.5	-0.09	1,568	33,661	43	22.09	0
m2105-p-2750	19	20	17.5	18.5	20.5	20	-2	-0.5	-0.12	579	6,031	0	10.58	0
m2105-p-2800	24	25	22	24	28.5	27.5	-4.5	-1	-0.15	544	10,348	303	13.06	0
m2105-p-2850	29	31	27	29	38	37.5	-9	-0.5	-0.19	268	3,970	58	7.87	0
m2105-p-2900	38	42	36	39.5	50.5	50	-11	-0.5	-0.24	1,161	4,194	-100	45.7	0
m2105-p-2950	50	55	46.5	50	65.5	65	-15.5	-0.5	-0.29	2,308	6,175	1,520	116.83	0
m2105-p-3000	64	71.5	59	66	83	82.5	-17	-0.5	-0.34	2,958	16,495	-229	191.84	0
m2105-p-3050	85	94	79	86.5	103.5	103.5	-17	0	-0.4	666	9,290	-75	57.47	0
m2105-p-3100	109.5	119.5	101.5	111	126.5	127	-15.5	0.5	-0.46	1,685	12,100	544	188.65	0
m2105-p-3150	136	150	129.5	137	153	153.5	-16	0.5	-0.52	1,462	10,783	404	202.32	0
m2105-p-3200	167.5	184	161	170.5	181.5	183	-11	1.5	-0.57	654	2,235	108	112.94	0
m2105-p-3250	210	222	197	219	213.5	215	5.5	1.5	-0.63	324	877	-3	67.16	0
m2105-p-3300	243.5	260.5	238.5	246	247.5	249.5	-1.5	2	-0.68	186	265	-27	45.96	0
m2105-p-3350	281.5	301	274.5	301	284	286.5	17	2.5	-0.73	146	237	24	41.94	0
m2105-p-3400	324.5	344	316.5	326	322.5	326	3.5	3.5	-0.77	355	779	87	117.09	0
m2105-p-3450	385	385	385	385	363	367	22	4	-0.81	13	227	-12	4.79	0
m2105-p-3500	411.5	411.5	400	400	405	409.5	-5	4.5	-0.84	8	13	8	3.27	0
m2107-c-2400	0	0	0	669.5	681	669.5	-11.5	-11.5	0.99	0	5	0	0	0
m2107-c-2450	0	0	0	621	633	621	-12	-12	0.97	0	5	0	0	0
m2107-c-2500	0	0	0	573	585.5	573	-12.5	-12.5	0.96	0	5	0	0	0
m2107-c-2550	0	0	0	526.5	539.5	526.5	-13	-13	0.94	0	15	0	0	0
m2107-c-2600	0	0	0	481	494	481	-13	-13	0.92	0	5	0	0	0
m2107-c-2650	0	0	0	436.5	450.5	436.5	-14	-14	0.89	0	5	0	0	0
m2107-c-2700	0	0	0	394	408.5	394	-14.5	-14.5	0.86	0	5	0	0	0
m2107-c-2750	0	0	0	353.5	368.5	353.5	-15	-15	0.83	0	15	0	0	0
m2107-c-2800	0	0	0	315	330.5	315	-15.5	-15.5	0.79	0	7	0	0	0
m2107-c-2850	0	0	0	279	294.5	279	-15.5	-15.5	0.74	0	10	0	0	0
m2107-c-2900	0	0	0	245.5	260.5	245.5	-15	-15	0.69	0	10	0	0	0
m2107-c-2950	0	0	0	214	229.5	214	-15.5	-15.5	0.64	0	6	0	0	0
m2107-c-3000	0	0	0	185.5	201	185.5	-15.5	-15.5	0.59	0	12	0	0	0
m2107-c-3050	0	0	0	159.5	174.5	159.5	-15	-15	0.54	0	30	0	0	0
m2107-c-3100	0	0	0	136.5	150.5	136.5	-14	-14	0.49	0	65	0	0	0
m2107-c-3150	0	0	0	115.5	129.5	115.5	-14	-14	0.44	0	25	0	0	0
m2107-c-3200	0	0	0	97.5	110.5	97.5	-13	-13	0.39	0	30	0	0	0
m2107-c-3250	0	0	0	81.5	93.5	81.5	-12	-12	0.34	0	20	0	0	0
m2107-c-3300	0	0	0	67.5	79	67.5	-11.5	-11.5	0.3	0	10	0	0	0
m2107-c-3350	0	0	0	55.5	66	55.5	-10.5	-10.5	0.26	0	36	0	0	0
m2107-c-3400	0	0	0	45.5	55	45.5	-9.5	-9.5	0.22	0	21	0	0	0
m2107-c-3450	48.5	48.5	47	47	45.5	37	1.5	-8.5	0.19	10	10	10	0.48	0
m2107-p-2400	0	0	0	2.5	3.5	2.5	-1	-1	-0.02	0	50	0	0	0
m2107-p-2450	0	0	0	4.5	5.5	4.5	-1	-1	-0.03	0	55	0	0	0
m2107-p-2500	0	0	0	6.5	8.5	6.5	-2	-2	-0.04	0	60	0	0	0
m2107-p-2550	0	0	0	10	12	10	-2	-2	-0.06	0	31	0	0	0
m2107-p-2600	14	14	14	14	17	14.5	-3	-2.5	-0.08	5	40	-5	0.07	0
m2107-p-2650	18.5	18.5	18.5	18.5	23	20	-4.5	-3	-0.1	10	30	0	0.19	0
m2107-p-2700	0	0	0	27.5	31	27.5	-3.5	-3.5	-0.14	0	40	0	0	0
m2107-p-2750	0	0	0	36.5	40.5	36.5	-4	-4	-0.17	0	30	0	0	0
m2107-p-2800	0	0	0	48	52	48	-4	-4	-0.21	0	20	0	0	0
m2107-p-2850	53.5	53.5	53.5	53.5	66	61.5	-12.5	-4.5	-0.25	5	20	-5	0.27	0
m2107-p-2900	69	69	69	69	82	77.5	-13	-4.5	-0.3	5	20	-5	0.35	0
m2107-p-2950	0	0	0	96	100.5	96	-4.5	-4.5	-0.35	0	10	0	0	0
m2107-p-3000	0	0	0	117	121.5	117	-4.5	-4.5	-0.4	0	0	0	0	0
m2107-p-3050	0	0	0	140.5	144.5	140.5	-4	-4	-0.45	0	5	0	0	0
m2107-p-3100	0	0	0	167	170.5	167	-3.5	-3.5	-0.5	0	0	0	0	0
m2107-p-3150	0	0	0	196	199	196	-3	-3	-0.56	0	0	0	0	0
m2107-p-3200	0	0	0	227.5	229.5	227.5	-2	-2	-0.6	0	0	0	0	0
m2107-p-3250	0	0	0	261	262.5	261	-1.5	-1.5	-0.65	0	0	0	0	0
m2107-p-3300	0	0	0	297	297.5	297	-0.5	-0.5	-0.7	0	0	0	0	0
m2107-p-3350	0	0	0	334.5	334	334.5	0.5	0.5	-0.74	0	0	0	0	0
m2107-p-3400	0	0	0	374.5	373	374.5	1.5	1.5	-0.77	0	0	0	0	0
m2107-p-3450	0	0	0	415.5	413	415.5	2.5	2.5	-0.81	0	0	0	0	0
m2108-c-2450	0	0	0	664	683.5	664	-19.5	-19.5	0.97	0	0	0	0	0
m2108-c-2500	0	0	0	616	635.5	616	-19.5	-19.5	0.96	0	0	0	0	0
m2108-c-2550	0	0	0	569.5	588.5	569.5	-19	-19	0.94	0	0	0	0	0
m2108-c-2600	0	0	0	523.5	542.5	523.5	-19	-19	0.92	0	0	0	0	0
m2108-c-2650	0	0	0	479.5	497.5	479.5	-18	-18	0.9	0	0	0	0	0
m2108-c-2700	0	0	0	436.5	454	436.5	-17.5	-17.5	0.87	0	0	0	0	0
m2108-c-2750	0	0	0	395.5	412.5	395.5	-17	-17	0.84	0	0	0	0	0
m2108-c-2800	0	0	0	356.5	372.5	356.5	-16	-16	0.8	0	5	0	0	0
m2108-c-2850	0	0	0	319.5	335	319.5	-15.5	-15.5	0.76	0	15	0	0	0
m2108-c-2900	0	0	0	284.5	299	284.5	-14.5	-14.5	0.72	0	5	0	0	0
m2108-c-2950	0	0	0	252	265.5	252	-13.5	-13.5	0.68	0	30	0	0	0
m2108-c-3000	0	0	0	221.5	234.5	221.5	-13	-13	0.63	0	30	0	0	0
m2108-c-3050	0	0	0	194	206	194	-12	-12	0.58	0	30	0	0	0
m2108-c-3100	0	0	0	168.5	179.5	168.5	-11	-11	0.53	0	35	0	0	0
m2108-c-3150	0	0	0	146	156	146	-10	-10	0.49	0	45	0	0	0
m2108-c-3200	0	0	0	125.5	134.5	125.5	-9	-9	0.44	0	52	0	0	0
m2108-c-3250	0	0	0	107	115	107	-8	-8	0.39	0	74	0	0	0
m2108-c-3300	0	0	0	91	98	91	-7	-7	0.35	0	32	0	0	0
m2108-c-3350	0	0	0	76.5	83	76.5	-6.5	-6.5	0.31	0	40	0	0	0
m2108-c-3400	0	0	0	64.5	70	64.5	-5.5	-5.5	0.27	0	25	0	0	0
m2108-c-3450	0	0	0	53.5	58.5	53.5	-5	-5	0.24	0	40	0	0	0
m2108-c-3500	0	0	0	44.5	49	44.5	-4.5	-4.5	0.2	0	5	0	0	0
m2108-p-2450	0	0	0	5	4.5	5	0.5	0.5	-0.03	0	65	0	0	0
m2108-p-2500	0	0	0	7.5	6.5	7.5	1	1	-0.04	0	60	0	0	0
m2108-p-2550	0	0	0	10.5	9.5	10.5	1	1	-0.06	0	60	0	0	0
m2108-p-2600	0	0	0	15	13.5	15	1.5	1.5	-0.08	0	50	0	0	0
m2108-p-2650	0	0	0	20.5	18.5	20.5	2	2	-0.1	0	55	0	0	0
m2108-p-2700	0	0	0	27.5	25	27.5	2.5	2.5	-0.13	0	25	0	0	0
m2108-p-2750	0	0	0	36	33	36	3	3	-0.16	0	10	0	0	0
m2108-p-2800	0	0	0	46.5	43	46.5	3.5	3.5	-0.19	0	25	0	0	0
m2108-p-2850	0	0	0	59.5	55	59.5	4.5	4.5	-0.23	0	30	0	0	0
m2108-p-2900	0	0	0	74	69	74	5	5	-0.27	0	25	0	0	0
m2108-p-2950	0	0	0	91	85	91	6	6	-0.32	0	10	0	0	0
m2108-p-3000	0	0	0	110.5	103.5	110.5	7	7	-0.36	0	10	0	0	0
m2108-p-3050	0	0	0	132.5	124.5	132.5	8	8	-0.41	0	20	0	0	0
m2108-p-3100	0	0	0	157	148	157	9	9	-0.46	0	5	0	0	0
m2108-p-3150	0	0	0	183.5	174	183.5	9.5	9.5	-0.51	0	10	0	0	0
m2108-p-3200	0	0	0	212.5	202	212.5	10.5	10.5	-0.55	0	0	0	0	0
m2108-p-3250	0	0	0	244	232.5	244	11.5	11.5	-0.6	0	0	0	0	0
m2108-p-3300	0	0	0	277.5	265	277.5	12.5	12.5	-0.64	0	0	0	0	0
m2108-p-3350	0	0	0	313	299.5	313	13.5	13.5	-0.68	0	0	0	0	0
m2108-p-3400	0	0	0	350	336	350	14	14	-0.72	0	0	0	0	0
m2108-p-3450	0	0	0	389	374.5	389	14.5	14.5	-0.76	0	0	0	0	0
m2108-p-3500	0	0	0	430	414	430	16	16	-0.79	0	0	0	0	0
m2109-c-2500	0	0	0	631	634.5	631	-3.5	-3.5	0.97	0	0	0	0	0
m2109-c-2550	0	0	0	584	588	584	-4	-4	0.95	0	0	0	0	0
m2109-c-2600	0	0	0	538	542.5	538	-4.5	-4.5	0.93	0	0	0	0	0
m2109-c-2650	0	0	0	493	498.5	493	-5.5	-5.5	0.91	0	0	0	0	0
m2109-c-2700	0	0	0	450	456.5	450	-6.5	-6.5	0.88	0	5	0	0	0
m2109-c-2750	396	396	395	396	415.5	408	-19.5	-7.5	0.85	28	693	0	11.06	0
m2109-c-2800	0	0	0	368.5	376.5	368.5	-8	-8	0.81	0	10	0	0	0
m2109-c-2850	0	0	0	330.5	339.5	330.5	-9	-9	0.78	0	5	0	0	0
m2109-c-2900	0	0	0	295	305	295	-10	-10	0.73	0	20	0	0	0
m2109-c-2950	0	0	0	261.5	272	261.5	-10.5	-10.5	0.69	0	10	0	0	0
m2109-c-3000	151.5	218	151.5	218	242	231	-24	-11	0.64	3	16	-1	0.6	0
m2109-c-3050	0	0	0	202.5	213.5	202.5	-11	-11	0.6	0	7	0	0	0
m2109-c-3100	0	0	0	176	188	176	-12	-12	0.55	1	25	-1	0.18	0
m2109-c-3150	0	0	0	152.5	164	152.5	-11.5	-11.5	0.5	0	58	0	0	0
m2109-c-3200	0	0	0	131.5	143	131.5	-11.5	-11.5	0.45	0	11	0	0	0
m2109-c-3250	0	0	0	112.5	123.5	112.5	-11	-11	0.41	0	35	0	0	0
m2109-c-3300	112	112	103.5	103.5	106.5	95.5	-3	-11	0.36	2	136	0	0.22	0
m2109-c-3350	100	100	92.5	92.5	91	80.5	1.5	-10.5	0.32	3	171	0	0.29	0
m2109-c-3400	0	0	0	68	77.5	68	-9.5	-9.5	0.28	0	138	0	0	0
m2109-c-3450	85	85	79	83	66	56.5	17	-9.5	0.25	20	203	-14	1.68	0
m2109-c-3500	68	68	68	68	55.5	47	12.5	-8.5	0.21	1	21	1	0.07	0
m2109-p-2500	11	11	11	11	9	6.5	2	-2.5	-0.04	5	96	0	0.06	0
m2109-p-2550	0	0	0	9.5	12.5	9.5	-3	-3	-0.05	0	85	0	0	0
m2109-p-2600	0	0	0	13.5	17.5	13.5	-4	-4	-0.07	0	40	0	0	0
m2109-p-2650	0	0	0	18.5	23	18.5	-4.5	-4.5	-0.09	0	25	0	0	0
m2109-p-2700	0	0	0	25	30.5	25	-5.5	-5.5	-0.12	0	63	0	0	0
m2109-p-2750	0	0	0	33	39.5	33	-6.5	-6.5	-0.15	0	102	0	0	0
m2109-p-2800	39	43.5	39	39	50.5	43	-11.5	-7.5	-0.18	16	3,235	1	0.67	0
m2109-p-2850	0	0	0	55	63	55	-8	-8	-0.22	0	40	0	0	0
m2109-p-2900	68.5	68.5	68.5	68.5	78	69	-9.5	-9	-0.26	5	31	0	0.34	0
m2109-p-2950	0	0	0	85	94.5	85	-9.5	-9.5	-0.3	0	15	0	0	0
m2109-p-3000	0	0	0	104	114	104	-10	-10	-0.35	0	5	0	0	0
m2109-p-3050	0	0	0	125	135.5	125	-10.5	-10.5	-0.39	0	0	0	0	0
m2109-p-3100	0	0	0	148.5	159	148.5	-10.5	-10.5	-0.44	0	0	0	0	0
m2109-p-3150	0	0	0	174.5	185	174.5	-10.5	-10.5	-0.49	0	0	0	0	0
m2109-p-3200	0	0	0	202.5	213.5	202.5	-11	-11	-0.54	0	0	0	0	0
m2109-p-3250	0	0	0	233.5	243.5	233.5	-10	-10	-0.58	0	0	0	0	0
m2109-p-3300	0	0	0	266	276	266	-10	-10	-0.63	0	95	0	0	0
m2109-p-3350	0	0	0	301	310.5	301	-9.5	-9.5	-0.67	3	45	-3	0.9	0
m2109-p-3400	0	0	0	337.5	346.5	337.5	-9	-9	-0.71	0	0	0	0	0
m2109-p-3450	0	0	0	376	384.5	376	-8.5	-8.5	-0.75	0	45	0	0	0
m2109-p-3500	0	0	0	416	423.5	416	-7.5	-7.5	-0.78	0	0	0	0	0
										204,623	632,330	6,588	10,602.62	10
										204,623	632,330	6,588	10,602.62	10
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	15.34
c2103	20.79
c2105	15.92
c2107	13.27
c2109	12.75
i2101	34.28
i2102	29.97
i2103	29.98
i2104	29.74
i2105	32.35
i2106	29.46
i2107	30.21
i2108	29.27
i2109	28.73
i2110	28.73
l2101	20.16
l2102	18.45
l2103	18.45
l2104	18.91
l2105	18.91
l2106	18.91
l2107	17.8
l2108	17.8
l2109	17.8
l2110	17.8
m2101	18.15
m2103	16.7
m2105	17.03
m2107	16.39
m2108	16.39
m2109	15.36
pg2101	28.49
pg2102	27.49
pg2103	27.49
pg2104	29.76
pg2105	31.01
pg2106	30.39
pg2107	29.03
pg2108	29.03
pg2109	26.32
pg2110	26.32
pp2101	21.56
pp2102	19.39
pp2103	19.39
pp2104	19.26
pp2105	19.26
pp2106	18.54
pp2107	19.26
pp2108	20.29
pp2109	18.18
pp2110	17.63
v2101	23.85
v2102	22.85
v2103	19.11
v2104	18.09
v2105	18.66
v2106	18.22
v2107	16.31
v2108	18.63
v2109	18.63
v2110	18.63

（来源：大连商品交易所）

关键字：豆粕期权

11月10日大连盘豆粕期权下午收盘行情

相关资讯