11月12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12日大连盘豆粕期权下午收盘行情

2020-11-12 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	770	779	770	-9	-9	1	0	118	0	0	0
m2101-c-2500	0	0	0	720	729	720	-9	-9	1	0	34	0	0	0
m2101-c-2550	0	0	0	670	679	670	-9	-9	1	0	204	0	0	0
m2101-c-2600	0	0	0	620	629	620	-9	-9	1	0	116	0	0	0
m2101-c-2650	0	0	0	570	579	570	-9	-9	1	0	161	0	0	0
m2101-c-2700	0	0	0	520	529	520	-9	-9	1	0	752	0	0	0
m2101-c-2750	0	0	0	470	479	470	-9	-9	1	0	598	0	0	0
m2101-c-2800	435	438	435	438	429	420	9	-9	1	6	2,053	-6	2.62	3
m2101-c-2850	0	0	0	370	379	370	-9	-9	1	0	1,878	0	0	0
m2101-c-2900	345	345	303	303	329	320	-26	-9	1	658	4,256	-1,178	210.14	1,181
m2101-c-2950	270.5	275.5	265	273.5	280.5	271	-7	-9.5	0.98	190	4,733	-1,017	51.31	988
m2101-c-3000	238.5	238.5	203	205.5	233	223.5	-27.5	-9.5	0.94	237	8,066	-1,762	51.94	1,750
m2101-c-3050	184	188.5	157	160.5	187.5	178	-27	-9.5	0.89	229	9,331	-6	38.61	0
m2101-c-3100	146	148.5	115	115	146	136.5	-31	-9.5	0.8	2,573	5,801	-1,968	367.09	0
m2101-c-3150	106.5	107.5	77	77.5	108.5	99.5	-31	-9	0.69	2,847	7,064	-689	270.6	0
m2101-c-3200	78.5	78.5	50	52	77.5	69	-25.5	-8.5	0.56	7,435	15,018	449	450.11	0
m2101-c-3250	52.5	53	23	32	52.5	45.5	-20.5	-7	0.43	8,511	14,835	207	358.73	0
m2101-c-3300	37	37	20	22	33.5	28	-11.5	-5.5	0.3	22,339	34,928	4,819	638.55	0
m2101-c-3350	21.5	23	12.5	12.5	20.5	16	-8	-4.5	0.2	6,803	10,260	-413	114.24	0
m2101-c-3400	14	14	6.5	7.5	11.5	8.5	-4	-3	0.12	16,817	21,099	4,874	168.39	0
m2101-c-3450	9.5	9.5	4.5	5	6	4	-1	-2	0.06	4,234	12,243	870	26.16	0
m2101-c-3500	7	7	4	4.5	3	2	1.5	-1	0.04	7,825	26,005	1,661	39.2	0
m2101-c-3550	4.5	4.5	3	3	1.5	0.5	1.5	-1	0.01	2,198	5,064	141	7.84	0
m2101-c-3600	3.5	3.5	2	2.5	0.5	0.5	2	0	0.01	2,302	8,842	407	6.39	0
m2101-c-3650	3	4	2	2	0.5	0.5	1.5	0	0.01	2,041	10,190	-142	5.3	0
m2101-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	134	2,573	-113	0.07	0
m2101-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	60	950	-40	0.03	0
m2101-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	59	1,768	-59	0.03	0
m2101-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,800	0	0	0
m2101-p-2650	1	1	1	1	0.5	0.5	0.5	0	-0.01	41	1,470	-41	0.04	0
m2101-p-2700	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	3	3,824	0	0	0
m2101-p-2750	1	1	1	1	0.5	0.5	0.5	0	-0.01	36	5,504	-36	0.04	0
m2101-p-2800	1	1.5	0.5	1	0.5	0.5	0.5	0	-0.01	210	16,686	-64	0.24	0
m2101-p-2850	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	63	7,170	-12	0.06	0
m2101-p-2900	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	772	10,327	-536	1	0
m2101-p-2950	1.5	2	1.5	2	1.5	1.5	0.5	0	-0.03	505	4,165	-153	0.94	0
m2101-p-3000	2.5	3.5	2	3	4	3.5	-1	-0.5	-0.06	1,780	10,714	-347	4.8	0
m2101-p-3050	4.5	6.5	4.5	5.5	8.5	8	-3	-0.5	-0.11	2,261	10,461	-383	11.54	0
m2101-p-3100	9	12.5	8.5	12	17	16.5	-5	-0.5	-0.2	8,053	25,685	1,124	82.57	0
m2101-p-3150	19.5	27.5	18.5	25.5	30	29.5	-4.5	-0.5	-0.31	6,360	12,355	713	148.05	0
m2101-p-3200	36	49	35	47.5	48.5	49	-1	0.5	-0.44	7,329	15,371	317	309.82	0
m2101-p-3250	61.5	79	60	76.5	73.5	75.5	3	2	-0.57	2,017	13,883	232	141.58	0
m2101-p-3300	95	117	94	114.5	104.5	108	10	3.5	-0.7	637	1,373	62	66.87	0
m2101-p-3350	133	160.5	132	159	141.5	146	17.5	4.5	-0.8	644	555	-284	94.93	0
m2101-p-3400	175	202.5	175	201.5	182.5	188.5	19	6	-0.88	273	546	-37	52.92	0
m2101-p-3450	219.5	247.5	219.5	234.5	227	234	7.5	7	-0.94	69	655	17	16.53	0
m2101-p-3500	270.5	298	270.5	298	274	282	24	8	-0.97	121	595	70	34.77	0
m2101-p-3550	339.5	343	339.5	343	322.5	331	20.5	8.5	-0.99	21	457	20	7.2	0
m2101-p-3600	358	392.5	358	392.5	371.5	380.5	21	9	-0.89	21	171	20	8.21	0
m2101-p-3650	438	438	438	438	421	430	17	9	-1	20	66	20	8.76	0
m2103-c-2400	0	0	0	833	827	833	6	6	1	0	35	0	0	0
m2103-c-2450	0	0	0	783	777	783	6	6	1	0	20	0	0	0
m2103-c-2500	0	0	0	733	727	733	6	6	1	0	15	0	0	0
m2103-c-2550	0	0	0	683	677	683	6	6	1	0	42	0	0	0
m2103-c-2600	0	0	0	633	627	633	6	6	1	0	25	0	0	0
m2103-c-2650	0	0	0	583	577	583	6	6	1	0	25	0	0	0
m2103-c-2700	0	0	0	534	528	534	6	6	0.98	0	40	0	0	0
m2103-c-2750	0	0	0	485	479.5	485	5.5	5.5	0.97	0	30	0	0	0
m2103-c-2800	0	0	0	437.5	432	437.5	5.5	5.5	0.95	0	40	0	0	0
m2103-c-2850	0	0	0	391	385.5	391	5.5	5.5	0.93	0	26	0	0	0
m2103-c-2900	0	0	0	346	341	346	5	5	0.9	0	45	0	0	0
m2103-c-2950	0	0	0	303	298	303	5	5	0.86	0	46	0	0	0
m2103-c-3000	0	0	0	262.5	257.5	262.5	5	5	0.81	0	55	0	0	0
m2103-c-3050	0	0	0	224.5	220	224.5	4.5	4.5	0.76	0	25	0	0	0
m2103-c-3100	0	0	0	190	185.5	190	4.5	4.5	0.7	0	65	0	0	0
m2103-c-3150	0	0	0	158	154.5	158	3.5	3.5	0.63	0	169	0	0	0
m2103-c-3200	0	0	0	130	126.5	130	3.5	3.5	0.56	0	25	0	0	0
m2103-c-3250	0	0	0	105.5	102.5	105.5	3	3	0.49	0	65	0	0	0
m2103-c-3300	0	0	0	84.5	82	84.5	2.5	2.5	0.42	0	85	0	0	0
m2103-c-3350	0	0	0	66.5	64.5	66.5	2	2	0.36	0	70	0	0	0
m2103-c-3400	0	0	0	51.5	49.5	51.5	2	2	0.3	0	55	0	0	0
m2103-c-3450	39.5	39.5	39.5	39.5	38	39.5	1.5	1.5	0.24	5	52	5	0.2	0
m2103-c-3500	32.5	32.5	32.5	32.5	28.5	29.5	4	1	0.19	5	50	5	0.16	0
m2103-c-3550	0	0	0	22	21	22	1	1	0.15	0	35	0	0	0
m2103-c-3600	21.5	22	21.5	22	15.5	16	6.5	0.5	0.12	12	65	12	0.26	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	1	1	1	0	0	-0.01	0	110	0	0	0
m2103-p-2700	0	0	0	2	2	2	0	0	-0.02	0	65	0	0	0
m2103-p-2750	0	0	0	3	3.5	3	-0.5	-0.5	-0.03	0	55	0	0	0
m2103-p-2800	0	0	0	5.5	6	5.5	-0.5	-0.5	-0.05	0	70	0	0	0
m2103-p-2850	7	7	7	7	9.5	9	-2.5	-0.5	-0.07	10	35	-10	0.07	0
m2103-p-2900	0	0	0	14	14.5	14	-0.5	-0.5	-0.1	0	60	0	0	0
m2103-p-2950	0	0	0	21	22	21	-1	-1	-0.14	0	50	0	0	0
m2103-p-3000	22	22	22	22	31.5	30	-9.5	-1.5	-0.19	5	73	0	0.11	0
m2103-p-3050	0	0	0	42	43.5	42	-1.5	-1.5	-0.24	0	35	0	0	0
m2103-p-3100	0	0	0	57	59	57	-2	-2	-0.3	0	60	0	0	0
m2103-p-3150	0	0	0	75.5	77.5	75.5	-2	-2	-0.37	0	55	0	0	0
m2103-p-3200	0	0	0	97	100	97	-3	-3	-0.44	0	45	0	0	0
m2103-p-3250	0	0	0	122.5	125.5	122.5	-3	-3	-0.5	0	5	0	0	0
m2103-p-3300	0	0	0	151	154.5	151	-3.5	-3.5	-0.57	0	0	0	0	0
m2103-p-3350	0	0	0	183	187	183	-4	-4	-0.64	0	0	0	0	0
m2103-p-3400	0	0	0	218	222.5	218	-4.5	-4.5	-0.7	0	0	0	0	0
m2103-p-3450	0	0	0	256	260.5	256	-4.5	-4.5	-0.75	0	0	0	0	0
m2103-p-3500	0	0	0	296	301	296	-5	-5	-0.8	0	0	0	0	0
m2103-p-3550	0	0	0	338.5	343.5	338.5	-5	-5	-0.84	0	0	0	0	0
m2103-p-3600	0	0	0	382.5	387.5	382.5	-5	-5	-0.88	0	0	0	0	0
m2105-c-2350	868	868	868	868	837	848	31	11	1	10	400	10	8.68	0
m2105-c-2400	800	800	800	800	787	798	13	11	1	10	87	10	8	0
m2105-c-2450	0	0	0	748	737	748	11	11	1	0	120	0	0	0
m2105-c-2500	0	0	0	698	687	698	11	11	1	0	358	0	0	0
m2105-c-2550	0	0	0	648.5	638	648.5	10.5	10.5	0.99	0	213	0	0	0
m2105-c-2600	0	0	0	600	589.5	600	10.5	10.5	0.97	0	809	0	0	0
m2105-c-2650	0	0	0	552	542	552	10	10	0.96	0	1,443	0	0	0
m2105-c-2700	522	526	500	500	495.5	505.5	4.5	10	0.94	71	3,117	7	36.34	0
m2105-c-2750	450	452.5	450	452.5	450	460	2.5	10	0.92	2	2,144	-2	0.9	0
m2105-c-2800	0	0	0	415.5	406.5	415.5	9	9	0.89	0	1,431	0	0	0
m2105-c-2850	356.5	356.5	354	354	364.5	373	-10.5	8.5	0.86	20	3,298	0	7.11	0
m2105-c-2900	323.5	330	316	316	324.5	332.5	-8.5	8	0.82	322	3,126	0	105.08	0
m2105-c-2950	286.5	304.5	269.5	269.5	287	294.5	-17.5	7.5	0.78	534	3,346	-1	153.8	0
m2105-c-3000	260	263.5	236	236	251.5	258.5	-15.5	7	0.73	7,835	18,432	-58	1,943.73	0
m2105-c-3050	224.5	233.5	203	203	219	225	-16	6	0.68	1,103	7,980	-334	239.45	0
m2105-c-3100	194.5	204	170	174.5	189	194.5	-14.5	5.5	0.63	5,671	16,069	-2,100	1,020.62	0
m2105-c-3150	170	178.5	148	169.5	162	166.5	7.5	4.5	0.57	1,691	4,581	-575	274.79	0
m2105-c-3200	145	160	128	130	137.5	141.5	-7.5	4	0.52	18,107	28,434	5,582	2,667.59	0
m2105-c-3250	134.5	141.5	111.5	115	115.5	119.5	-0.5	4	0.46	11,007	17,187	2,776	1,416.78	0
m2105-c-3300	111	121.5	97.5	98.5	96.5	99.5	2	3	0.41	11,444	15,060	3,227	1,256.54	0
m2105-c-3350	96.5	106.5	84.5	86.5	80	82.5	6.5	2.5	0.36	3,151	4,247	464	298.76	0
m2105-c-3400	82	90.5	71.5	73.5	65.5	68	8	2.5	0.31	4,888	10,079	318	386.22	0
m2105-c-3450	76.5	82	63	63.5	53.5	55.5	10	2	0.27	4,179	8,793	-692	291.08	0
m2105-c-3500	64	70	50	55	43	44.5	12	1.5	0.23	1,535	2,674	318	92.87	0
m2105-c-3550	55	63	46.5	48	34.5	36	13.5	1.5	0.19	1,253	833	833	67.53	0
m2105-p-2350	3	5	3	3.5	0.5	0.5	3	0	0	827	1,299	30	3.32	0
m2105-p-2400	3.5	6	3.5	4	0.5	0.5	3.5	0	0	330	420	87	1.49	0
m2105-p-2450	4	6	4	4.5	1	0.5	3.5	-0.5	0	280	332	1	1.4	0
m2105-p-2500	4.5	6.5	4.5	5	1.5	1.5	3.5	0	-0.01	272	712	4	1.42	0
m2105-p-2550	5.5	7	5.5	6	3	2.5	3	-0.5	-0.02	280	1,270	29	1.77	0
m2105-p-2600	7.5	9	6.5	6.5	4.5	4	2	-0.5	-0.03	449	1,883	-181	3.26	0
m2105-p-2650	9	11	7.5	8.5	7	6	1.5	-1	-0.04	1,787	4,465	-783	15.19	0
m2105-p-2700	11	11.5	9.5	10.5	10.5	9.5	0	-1	-0.06	4,585	31,515	-2,383	46.52	0
m2105-p-2750	14	15.5	13	14	15	13.5	-1	-1.5	-0.08	71	6,035	10	1.03	0
m2105-p-2800	18	18.5	15	17	21	19.5	-4	-1.5	-0.11	394	10,218	64	6.7	0
m2105-p-2850	18	22	18	18.5	29	26.5	-10.5	-2.5	-0.14	1,031	3,871	-231	20.43	0
m2105-p-2900	30.5	30.5	24.5	27.5	39	36	-11.5	-3	-0.18	1,288	4,451	491	35.57	0
m2105-p-2950	36.5	37	30	34.5	51	47.5	-16.5	-3.5	-0.22	1,699	5,864	-140	57.72	0
m2105-p-3000	48.5	49	40	47.5	65.5	61.5	-18	-4	-0.26	1,758	16,915	288	79.52	0
m2105-p-3050	62.5	66	52	63	82.5	78	-19.5	-4.5	-0.31	1,200	9,157	20	71.33	0
m2105-p-3100	81	84	70	82.5	102.5	97	-20	-5.5	-0.37	12,170	27,652	9,575	969.5	0
m2105-p-3150	102.5	110	92.5	109	125	119	-16	-6	-0.42	3,825	12,524	655	391.18	0
m2105-p-3200	129	140.5	121	140.5	150.5	143.5	-10	-7	-0.48	2,313	3,532	845	311.92	0
m2105-p-3250	162	170.5	152	170.5	178.5	171	-8	-7.5	-0.53	475	831	-31	77.21	0
m2105-p-3300	195.5	207	185.5	206.5	209	201.5	-2.5	-7.5	-0.59	283	287	-18	55.9	0
m2105-p-3350	225	242.5	223	242.5	242	234	0.5	-8	-0.64	172	257	27	40.31	0
m2105-p-3400	265.5	278.5	260.5	278.5	277.5	269	1	-8.5	-0.68	228	813	-8	61.65	0
m2105-p-3450	309.5	319	301	319	315.5	306	3.5	-9.5	-0.73	269	268	41	83.86	0
m2105-p-3500	346	346	346	346	355	345.5	-9	-9.5	-0.77	1	16	0	0.35	0
m2105-p-3550	0	0	0	386.5	396	386.5	-9.5	-9.5	-0.81	0	0	0	0	0
m2107-c-2400	0	0	0	752	707.5	752	44.5	44.5	1	0	5	0	0	0
m2107-c-2450	0	0	0	702.5	658.5	702.5	44	44	0.99	0	5	0	0	0
m2107-c-2500	0	0	0	653.5	610.5	653.5	43	43	0.98	0	5	0	0	0
m2107-c-2550	0	0	0	605.5	563.5	605.5	42	42	0.96	0	15	0	0	0
m2107-c-2600	0	0	0	558.5	518	558.5	40.5	40.5	0.95	0	5	0	0	0
m2107-c-2650	0	0	0	512.5	473	512.5	39.5	39.5	0.93	0	5	0	0	0
m2107-c-2700	0	0	0	468	430	468	38	38	0.9	0	5	0	0	0
m2107-c-2750	0	0	0	424.5	389	424.5	35.5	35.5	0.87	0	15	0	0	0
m2107-c-2800	0	0	0	383.5	349.5	383.5	34	34	0.84	0	7	0	0	0
m2107-c-2850	0	0	0	344	312	344	32	32	0.8	0	10	0	0	0
m2107-c-2900	0	0	0	306.5	277	306.5	29.5	29.5	0.76	0	10	0	0	0
m2107-c-2950	0	0	0	271.5	244.5	271.5	27	27	0.72	0	6	0	0	0
m2107-c-3000	0	0	0	239	214.5	239	24.5	24.5	0.67	0	12	0	0	0
m2107-c-3050	0	0	0	209	186.5	209	22.5	22.5	0.62	0	30	0	0	0
m2107-c-3100	0	0	0	181.5	161.5	181.5	20	20	0.57	0	65	0	0	0
m2107-c-3150	0	0	0	156.5	139	156.5	17.5	17.5	0.52	0	25	0	0	0
m2107-c-3200	0	0	0	134	118.5	134	15.5	15.5	0.47	0	30	0	0	0
m2107-c-3250	0	0	0	114	100.5	114	13.5	13.5	0.42	0	15	0	0	0
m2107-c-3300	0	0	0	96.5	84.5	96.5	12	12	0.38	0	10	0	0	0
m2107-c-3350	0	0	0	81	71	81	10	10	0.33	0	36	0	0	0
m2107-c-3400	80.5	80.5	80.5	80.5	59	67.5	21.5	8.5	0.29	5	26	5	0.4	0
m2107-c-3450	71	71	70	70	49	55.5	21	6.5	0.25	10	15	5	0.71	0
m2107-p-2400	0	0	0	1.5	2.5	1.5	-1	-1	-0.01	0	50	0	0	0
m2107-p-2450	0	0	0	2.5	4	2.5	-1.5	-1.5	-0.02	0	55	0	0	0
m2107-p-2500	6	6	6	6	6.5	4	-0.5	-2.5	-0.03	5	50	-5	0.03	0
m2107-p-2550	8	8	8	8	9.5	6	-1.5	-3.5	-0.04	5	26	-5	0.04	0
m2107-p-2600	10	10	10	10	13.5	9	-3.5	-4.5	-0.05	5	40	0	0.05	0
m2107-p-2650	13	13	13	13	19	13	-6	-6	-0.07	5	25	-5	0.07	0
m2107-p-2700	17	17	17	17	25.5	18.5	-8.5	-7	-0.1	5	40	0	0.09	0
m2107-p-2750	20.5	20.5	20.5	20.5	34	25	-13.5	-9	-0.12	10	35	10	0.21	0
m2107-p-2800	28	28	28	28	44.5	33.5	-16.5	-11	-0.15	10	30	10	0.28	0
m2107-p-2850	0	0	0	44	57	44	-13	-13	-0.19	0	20	0	0	0
m2107-p-2900	0	0	0	56	71.5	56	-15.5	-15.5	-0.23	0	20	0	0	0
m2107-p-2950	63	63	63	63	88.5	71	-25.5	-17.5	-0.27	5	10	5	0.32	0
m2107-p-3000	81.5	81.5	81.5	81.5	108	88	-26.5	-20	-0.32	5	5	0	0.41	0
m2107-p-3050	101.5	101.5	101.5	101.5	130	107.5	-28.5	-22.5	-0.37	5	5	0	0.51	0
m2107-p-3100	0	0	0	129.5	154.5	129.5	-25	-25	-0.42	0	0	0	0	0
m2107-p-3150	0	0	0	154.5	181.5	154.5	-27	-27	-0.47	0	0	0	0	0
m2107-p-3200	0	0	0	181.5	211	181.5	-29.5	-29.5	-0.52	0	0	0	0	0
m2107-p-3250	0	0	0	211.5	242.5	211.5	-31	-31	-0.57	0	0	0	0	0
m2107-p-3300	0	0	0	243.5	276.5	243.5	-33	-33	-0.62	0	0	0	0	0
m2107-p-3350	0	0	0	277.5	312.5	277.5	-35	-35	-0.66	0	0	0	0	0
m2107-p-3400	0	0	0	314	350	314	-36	-36	-0.7	0	0	0	0	0
m2107-p-3450	0	0	0	352	389.5	352	-37.5	-37.5	-0.74	0	0	0	0	0
m2108-c-2450	0	0	0	752	743	752	9	9	1	0	0	0	0	0
m2108-c-2500	0	0	0	703.5	694.5	703.5	9	9	0.98	0	0	0	0	0
m2108-c-2550	0	0	0	655.5	647	655.5	8.5	8.5	0.96	0	0	0	0	0
m2108-c-2600	0	0	0	608	600.5	608	7.5	7.5	0.95	0	0	0	0	0
m2108-c-2650	0	0	0	562	555	562	7	7	0.93	0	0	0	0	0
m2108-c-2700	0	0	0	517	510.5	517	6.5	6.5	0.91	0	0	0	0	0
m2108-c-2750	0	0	0	473.5	468	473.5	5.5	5.5	0.88	0	0	0	0	0
m2108-c-2800	0	0	0	431.5	426.5	431.5	5	5	0.85	0	5	0	0	0
m2108-c-2850	0	0	0	391	387.5	391	3.5	3.5	0.82	0	15	0	0	0
m2108-c-2900	0	0	0	353	350	353	3	3	0.79	0	5	0	0	0
m2108-c-2950	0	0	0	316.5	314.5	316.5	2	2	0.75	0	30	0	0	0
m2108-c-3000	0	0	0	282.5	281	282.5	1.5	1.5	0.71	0	30	0	0	0
m2108-c-3050	0	0	0	250.5	250	250.5	0.5	0.5	0.66	0	30	0	0	0
m2108-c-3100	0	0	0	221	221	221	0	0	0.62	0	35	0	0	0
m2108-c-3150	0	0	0	194	195	194	-1	-1	0.57	0	45	0	0	0
m2108-c-3200	0	0	0	169	170.5	169	-1.5	-1.5	0.52	0	52	0	0	0
m2108-c-3250	0	0	0	146.5	148.5	146.5	-2	-2	0.48	0	74	0	0	0
m2108-c-3300	0	0	0	126.5	129	126.5	-2.5	-2.5	0.43	0	32	0	0	0
m2108-c-3350	108	110	108	110	111	108.5	-1	-2.5	0.39	11	30	-5	1.19	0
m2108-c-3400	95.5	95.5	95.5	95.5	95	92.5	0.5	-2.5	0.35	15	35	10	1.43	0
m2108-c-3450	0	0	0	78.5	81.5	78.5	-3	-3	0.31	0	30	0	0	0
m2108-c-3500	79	82.5	79	82.5	69	66	13.5	-3	0.27	10	25	10	0.81	0
m2108-c-3550	70	70	70	70	58.5	55.5	11.5	-3	0.24	5	5	5	0.35	0
m2108-p-2450	0	0	0	3	4	3	-1	-1	-0.02	0	65	0	0	0
m2108-p-2500	0	0	0	4.5	6	4.5	-1.5	-1.5	-0.03	0	65	0	0	0
m2108-p-2550	7.5	7.5	7.5	7.5	8.5	6.5	-1	-2	-0.04	5	50	-5	0.04	0
m2108-p-2600	9.5	9.5	9.5	9.5	12	9.5	-2.5	-2.5	-0.05	5	50	-5	0.05	0
m2108-p-2650	12	12	12	12	16	13	-4	-3	-0.07	5	50	-5	0.06	0
m2108-p-2700	15.5	15.5	15.5	15.5	22	18	-6.5	-4	-0.09	5	25	0	0.08	0
m2108-p-2750	0	0	0	24.5	29	24.5	-4.5	-4.5	-0.11	0	10	0	0	0
m2108-p-2800	26	26	26	26	37.5	32	-11.5	-5.5	-0.14	5	25	0	0.13	0
m2108-p-2850	34.5	34.5	34.5	34.5	47.5	41.5	-13	-6	-0.17	5	35	5	0.17	0
m2108-p-2900	0	0	0	53	60	53	-7	-7	-0.21	0	25	0	0	0
m2108-p-2950	56	56	56	56	74	66.5	-18	-7.5	-0.25	5	15	5	0.28	0
m2108-p-3000	71	71	71	71	90.5	82	-19.5	-8.5	-0.29	5	10	5	0.36	0
m2108-p-3050	0	0	0	99.5	109	99.5	-9.5	-9.5	-0.33	0	15	0	0	0
m2108-p-3100	0	0	0	120	130	120	-10	-10	-0.38	0	5	0	0	0
m2108-p-3150	0	0	0	142.5	153	142.5	-10.5	-10.5	-0.42	0	10	0	0	0
m2108-p-3200	0	0	0	167	178.5	167	-11.5	-11.5	-0.47	0	0	0	0	0
m2108-p-3250	0	0	0	194.5	206	194.5	-11.5	-11.5	-0.51	0	0	0	0	0
m2108-p-3300	0	0	0	224	236	224	-12	-12	-0.56	0	0	0	0	0
m2108-p-3350	0	0	0	255.5	268	255.5	-12.5	-12.5	-0.6	0	0	0	0	0
m2108-p-3400	0	0	0	289	301.5	289	-12.5	-12.5	-0.65	0	0	0	0	0
m2108-p-3450	0	0	0	324.5	337.5	324.5	-13	-13	-0.69	0	0	0	0	0
m2108-p-3500	0	0	0	362	375	362	-13	-13	-0.72	0	0	0	0	0
m2108-p-3550	0	0	0	401	414	401	-13	-13	-0.76	0	0	0	0	0
m2109-c-2500	0	0	0	712	698.5	712	13.5	13.5	0.97	0	0	0	0	0
m2109-c-2550	0	0	0	664.5	651	664.5	13.5	13.5	0.95	0	0	0	0	0
m2109-c-2600	0	0	0	618	604.5	618	13.5	13.5	0.94	0	0	0	0	0
m2109-c-2650	0	0	0	572.5	559	572.5	13.5	13.5	0.92	0	0	0	0	0
m2109-c-2700	0	0	0	528.5	515	528.5	13.5	13.5	0.9	0	5	0	0	0
m2109-c-2750	480	480	480	480	472.5	486	7.5	13.5	0.87	3	696	3	1.44	0
m2109-c-2800	0	0	0	444.5	431.5	444.5	13	13	0.84	0	10	0	0	0
m2109-c-2850	0	0	0	405.5	392	405.5	13.5	13.5	0.81	0	5	0	0	0
m2109-c-2900	360	360	360	360	354.5	368	5.5	13.5	0.78	10	30	10	3.6	0
m2109-c-2950	319	330	319	330	319	332	11	13	0.74	15	25	15	4.88	0
m2109-c-3000	0	0	0	298.5	286	298.5	12.5	12.5	0.7	0	16	0	0	0
m2109-c-3050	0	0	0	267.5	255	267.5	12.5	12.5	0.66	0	7	0	0	0
m2109-c-3100	234	234	234	234	226	238	8	12	0.62	5	31	5	1.17	0
m2109-c-3150	0	0	0	211	199.5	211	11.5	11.5	0.57	0	58	0	0	0
m2109-c-3200	0	0	0	186	175	186	11	11	0.53	0	11	0	0	0
m2109-c-3250	0	0	0	163.5	153	163.5	10.5	10.5	0.49	0	35	0	0	0
m2109-c-3300	160	160	145.5	145.5	133	143	12.5	10	0.45	6	140	6	0.89	0
m2109-c-3350	135.5	135.5	125	130	115	124.5	15	9.5	0.41	46	189	11	6.04	0
m2109-c-3400	121	121	101	119.5	99	107.5	20.5	8.5	0.37	55	152	22	6.48	0
m2109-c-3450	120	120	108.5	108.5	85	93	23.5	8	0.33	7	206	2	0.78	0
m2109-c-3500	98	98	94.5	94.5	72.5	79.5	22	7	0.29	16	17	-4	1.53	0
m2109-c-3550	89	89	71	71	61.5	68	9.5	6.5	0.26	6	6	6	0.52	0
m2109-p-2500	0	0	0	6.5	6	6.5	0.5	0.5	-0.03	0	96	0	0	0
m2109-p-2550	0	0	0	9	9	9	0	0	-0.05	0	80	0	0	0
m2109-p-2600	0	0	0	13	12.5	13	0.5	0.5	-0.06	0	40	0	0	0
m2109-p-2650	16	16	16	16	17	17.5	-1	0.5	-0.08	15	25	0	0.24	0
m2109-p-2700	19.5	20.5	19.5	20.5	22.5	23	-2	0.5	-0.1	20	58	-5	0.4	0
m2109-p-2750	26	26	25.5	26	29.5	30.5	-3.5	1	-0.12	20	107	0	0.52	0
m2109-p-2800	32	35	30	35	38.5	39	-3.5	0.5	-0.15	37	3,194	-9	1.15	0
m2109-p-2850	42	42	41	41	48.5	49	-7.5	0.5	-0.18	10	50	10	0.42	0
m2109-p-2900	0	0	0	61.5	61	61.5	0.5	0.5	-0.22	0	31	0	0	0
m2109-p-2950	0	0	0	75.5	75	75.5	0.5	0.5	-0.25	0	15	0	0	0
m2109-p-3000	0	0	0	91.5	91.5	91.5	0	0	-0.29	0	5	0	0	0
m2109-p-3050	0	0	0	109.5	110	109.5	-0.5	-0.5	-0.33	0	0	0	0	0
m2109-p-3100	0	0	0	130	131	130	-1	-1	-0.37	0	0	0	0	0
m2109-p-3150	0	0	0	152.5	154	152.5	-1.5	-1.5	-0.42	0	0	0	0	0
m2109-p-3200	0	0	0	177.5	179	177.5	-1.5	-1.5	-0.46	0	0	0	0	0
m2109-p-3250	0	0	0	204	206.5	204	-2.5	-2.5	-0.5	0	0	0	0	0
m2109-p-3300	228.5	228.5	228.5	228.5	236	233	-7.5	-3	-0.54	5	95	0	1.14	0
m2109-p-3350	0	0	0	264	267.5	264	-3.5	-3.5	-0.59	1	44	-1	0.26	0
m2109-p-3400	0	0	0	297	301.5	297	-4.5	-4.5	-0.63	0	68	0	0	0
m2109-p-3450	335.5	335.5	335.5	335.5	336.5	332	-1	-4.5	-0.66	5	45	0	1.68	0
m2109-p-3500	357	373	357	373	374	368.5	-1	-5.5	-0.7	15	59	10	5.45	0
m2109-p-3550	0	0	0	406.5	412.5	406.5	-6	-6	-0.73	0	0	0	0	0
										228,044	661,740	25,045	16,459.98	3,922
										228,044	661,740	25,045	16,459.98	3,922
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	16.94
c2103	19.16
c2105	15.35
c2107	13.06
c2109	13.59
i2101	33.48
i2102	31.59
i2103	34.48
i2104	29.77
i2105	34.79
i2106	31.82
i2107	29.59
i2108	30.24
i2109	27.85
i2110	27.85
l2101	20.15
l2102	18.89
l2103	18.89
l2104	18.89
l2105	19.64
l2106	19.64
l2107	19.64
l2108	19.42
l2109	19.42
l2110	19.42
m2101	17.57
m2103	18.33
m2105	17.68
m2107	16.57
m2108	16.51
m2109	16.8
pg2101	29.43
pg2102	27.45
pg2103	38.22
pg2104	32.56
pg2105	32.56
pg2106	32.56
pg2107	32.56
pg2108	26.21
pg2109	26.21
pg2110	26.21
pp2101	21
pp2102	20.26
pp2103	20.26
pp2104	18.72
pp2105	18.92
pp2106	20.62
pp2107	18.33
pp2108	18.25
pp2109	18.37
pp2110	18.37
v2101	21.63
v2102	21.66
v2103	18.84
v2104	18.34
v2105	18.26
v2106	17.55
v2107	18.14
v2108	10.78
v2109	10.78
v2110	16.91

（来源：大连商品交易所）

关键字：豆粕期权

11月12日大连盘豆粕期权下午收盘行情

相关资讯