11月16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16日大连盘豆粕期权下午收盘行情

2020-11-16 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	694	729	694	-35	-35	1	0	118	0	0	0
m2101-c-2500	0	0	0	644	679	644	-35	-35	1	0	34	0	0	0
m2101-c-2550	606.5	606.5	606.5	606.5	629	594	-22.5	-35	1	30	184	-20	18.2	0
m2101-c-2600	0	0	0	544	579	544	-35	-35	1	0	116	0	0	0
m2101-c-2650	0	0	0	494	529	494	-35	-35	1	0	161	0	0	0
m2101-c-2700	451.5	451.5	451.5	451.5	479	444	-27.5	-35	1	1	752	0	0.45	0
m2101-c-2750	0	0	0	394	429	394	-35	-35	1	0	592	0	0	0
m2101-c-2800	353	353.5	353	353.5	379	344	-25.5	-35	1	4	2,062	-1	1.41	0
m2101-c-2850	300	300	285	285	329	294	-44	-35	1	47	1,876	-2	14.07	0
m2101-c-2900	267	281	219.5	221.5	279	244.5	-57.5	-34.5	0.99	1,181	4,132	-51	292.93	0
m2101-c-2950	219	219	172.5	174	230.5	196.5	-56.5	-34	0.95	666	4,758	37	130.75	0
m2101-c-3000	174.5	174.5	123.5	123.5	183	151	-59.5	-32	0.88	1,475	7,896	-112	214.24	0
m2101-c-3050	132	137.5	81.5	82.5	139.5	110	-57	-29.5	0.78	746	9,274	3	77.77	0
m2101-c-3100	96	96	49.5	51	100	75	-49	-25	0.64	2,352	6,201	219	144.76	0
m2101-c-3150	61	63.5	29	30	67.5	47.5	-37.5	-20	0.49	10,965	11,300	3,108	437.29	0
m2101-c-3200	36.5	40	17.5	18	42.5	27.5	-24.5	-15	0.34	18,584	15,675	-1,228	528.62	0
m2101-c-3250	24	24.5	10.5	11	24.5	14.5	-13.5	-10	0.21	15,466	13,162	-381	252.21	0
m2101-c-3300	13	15.5	6.5	7	13	7	-6	-6	0.12	27,268	32,998	-4,495	293.59	0
m2101-c-3350	9	9	4.5	5	6.5	3	-1.5	-3.5	0.06	2,923	9,555	-670	18.76	0
m2101-c-3400	5	5	3	3	2.5	1	0.5	-1.5	0.02	9,386	16,548	-3,348	37.11	0
m2101-c-3450	3	3	2	2	1	0.5	1	-0.5	0.01	1,592	11,649	-451	4.18	0
m2101-c-3500	2.5	2.5	1.5	2	0.5	0.5	1.5	0	0.01	1,843	26,499	-139	3.69	0
m2101-c-3550	1.5	2	1	1.5	0.5	0.5	1	0	0.01	743	5,045	-115	0.96	0
m2101-c-3600	1.5	1.5	1	1.5	0.5	0.5	1	0	0.01	305	9,028	-15	0.43	0
m2101-c-3650	1	1.5	1	1	0.5	0.5	0.5	0	0.01	367	9,833	136	0.37	0
m2101-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	1	2,454	0	0	0
m2101-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	930	0	0	0
m2101-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,648	0	0	0
m2101-p-2600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	140	1,751	-49	0.07	0
m2101-p-2650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	34	1,443	-22	0.02	0
m2101-p-2700	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	22	3,779	-22	0.01	0
m2101-p-2750	1	1	1	1	0.5	0.5	0.5	0	-0.01	7	5,507	-4	0.01	0
m2101-p-2800	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	198	16,553	-93	0.17	0
m2101-p-2850	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	503	7,062	-113	0.26	0
m2101-p-2900	0.5	1.5	0.5	1.5	0.5	1	1	0.5	-0.02	3,263	11,649	752	2.56	0
m2101-p-2950	2	3	2	2.5	1.5	3	1	1.5	-0.05	1,035	4,010	-196	2.52	0
m2101-p-3000	3.5	6.5	3.5	6	4.5	7.5	1.5	3	-0.12	6,379	10,142	-666	31.42	0
m2101-p-3050	8.5	15	8	13.5	10.5	16	3	5.5	-0.22	9,718	10,314	-129	107.78	0
m2101-p-3100	18	32.5	16.5	30.5	21.5	31	9	9.5	-0.36	18,390	20,535	3,226	481.45	0
m2101-p-3150	35	61	32.5	59	38.5	53.5	20.5	15	-0.51	14,934	15,386	2,916	695.8	0
m2101-p-3200	60	97.5	58	97.5	63.5	83.5	34	20	-0.66	4,032	15,624	82	321.25	0
m2101-p-3250	99	141	99	138.5	95.5	120.5	43	25	-0.79	3,415	11,376	-2,236	409.92	0
m2101-p-3300	138	187.5	138	187	134	163	53	29	-0.88	934	1,430	97	158.87	0
m2101-p-3350	180.5	235	180.5	234	177.5	209	56.5	31.5	-0.94	302	592	99	65.18	0
m2101-p-3400	238	282.5	238	277	223.5	257	53.5	33.5	-0.98	164	482	11	42.39	0
m2101-p-3450	274.5	329	274.5	326.5	272	306.5	54.5	34.5	-0.9	161	578	-61	51.25	0
m2101-p-3500	370.5	380	367	378.5	321.5	356	57	34.5	-1	24	542	7	9.01	0
m2101-p-3550	0	0	0	406	371	406	35	35	-1	0	29	0	0	0
m2101-p-3600	0	0	0	456	421	456	35	35	-1	0	21	0	0	0
m2101-p-3650	0	0	0	506	471	506	35	35	-1	0	15	0	0	0
m2103-c-2400	0	0	0	765	792	765	-27	-27	1	0	35	0	0	0
m2103-c-2450	0	0	0	715	742	715	-27	-27	1	0	20	0	0	0
m2103-c-2500	0	0	0	665	692	665	-27	-27	1	0	15	0	0	0
m2103-c-2550	0	0	0	615	642	615	-27	-27	1	0	42	0	0	0
m2103-c-2600	0	0	0	565	592	565	-27	-27	1	0	25	0	0	0
m2103-c-2650	0	0	0	515	542.5	515	-27.5	-27.5	1	0	25	0	0	0
m2103-c-2700	0	0	0	466	494	466	-28	-28	0.98	0	40	0	0	0
m2103-c-2750	0	0	0	418	446.5	418	-28.5	-28.5	0.96	0	30	0	0	0
m2103-c-2800	0	0	0	371	399.5	371	-28.5	-28.5	0.94	0	40	0	0	0
m2103-c-2850	0	0	0	325	354.5	325	-29.5	-29.5	0.91	0	26	0	0	0
m2103-c-2900	0	0	0	281.5	311.5	281.5	-30	-30	0.87	0	45	0	0	0
m2103-c-2950	0	0	0	240.5	270.5	240.5	-30	-30	0.82	0	46	0	0	0
m2103-c-3000	0	0	0	202.5	232	202.5	-29.5	-29.5	0.76	0	55	0	0	0
m2103-c-3050	0	0	0	167.5	197	167.5	-29.5	-29.5	0.69	0	25	0	0	0
m2103-c-3100	0	0	0	136.5	164.5	136.5	-28	-28	0.62	0	65	0	0	0
m2103-c-3150	0	0	0	109	136	109	-27	-27	0.54	0	169	0	0	0
m2103-c-3200	0	0	0	86	111	86	-25	-25	0.46	0	25	0	0	0
m2103-c-3250	0	0	0	66	89	66	-23	-23	0.39	0	65	0	0	0
m2103-c-3300	0	0	0	50	70.5	50	-20.5	-20.5	0.32	0	85	0	0	0
m2103-c-3350	0	0	0	37.5	55	37.5	-17.5	-17.5	0.25	0	70	0	0	0
m2103-c-3400	0	0	0	27	42.5	27	-15.5	-15.5	0.2	0	55	0	0	0
m2103-c-3450	0	0	0	19.5	32	19.5	-12.5	-12.5	0.15	0	52	0	0	0
m2103-c-3500	0	0	0	13.5	24	13.5	-10.5	-10.5	0.11	0	50	0	0	0
m2103-c-3550	0	0	0	9.5	17.5	9.5	-8	-8	0.08	0	35	0	0	0
m2103-c-3600	0	0	0	6	13	6	-7	-7	0.06	0	65	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	1	0.5	-0.5	-0.5	-0.01	0	100	0	0	0
m2103-p-2650	0	0	0	1	1.5	1	-0.5	-0.5	-0.01	0	120	0	0	0
m2103-p-2700	0	0	0	2	3	2	-1	-1	-0.02	0	65	0	0	0
m2103-p-2750	0	0	0	4	5.5	4	-1.5	-1.5	-0.04	0	65	0	0	0
m2103-p-2800	0	0	0	6.5	8.5	6.5	-2	-2	-0.06	0	70	0	0	0
m2103-p-2850	0	0	0	11	13.5	11	-2.5	-2.5	-0.09	0	35	0	0	0
m2103-p-2900	0	0	0	17	20	17	-3	-3	-0.13	0	60	0	0	0
m2103-p-2950	0	0	0	26	29	26	-3	-3	-0.18	0	50	0	0	0
m2103-p-3000	0	0	0	37.5	40.5	37.5	-3	-3	-0.24	0	73	0	0	0
m2103-p-3050	0	0	0	53	55	53	-2	-2	-0.31	0	35	0	0	0
m2103-p-3100	0	0	0	71.5	73	71.5	-1.5	-1.5	-0.38	0	60	0	0	0
m2103-p-3150	0	0	0	94	94	94	0	0	-0.46	0	55	0	0	0
m2103-p-3200	114.5	123.5	114.5	123.5	119	120.5	4.5	1.5	-0.54	26	37	1	3.15	0
m2103-p-3250	0	0	0	151	147	151	4	4	-0.61	0	5	0	0	0
m2103-p-3300	0	0	0	185	178.5	185	6.5	6.5	-0.68	0	0	0	0	0
m2103-p-3350	0	0	0	222	212.5	222	9.5	9.5	-0.74	0	0	0	0	0
m2103-p-3400	0	0	0	261.5	250	261.5	11.5	11.5	-0.8	0	0	0	0	0
m2103-p-3450	0	0	0	304	289.5	304	14.5	14.5	-0.85	0	0	0	0	0
m2103-p-3500	0	0	0	348	331.5	348	16.5	16.5	-0.89	0	0	0	0	0
m2103-p-3550	0	0	0	393.5	375	393.5	18.5	18.5	-0.92	0	0	0	0	0
m2103-p-3600	0	0	0	440.5	420	440.5	20.5	20.5	-0.94	0	0	0	0	0
m2105-c-2350	828	828	818	818	816	811	2	-5	1	11	420	10	9.01	0
m2105-c-2400	0	0	0	761	766	761	-5	-5	1	0	97	0	0	0
m2105-c-2450	693.5	693.5	693.5	693.5	716	711	-22.5	-5	1	1	120	0	0.69	0
m2105-c-2500	0	0	0	661	666	661	-5	-5	1	0	358	0	0	0
m2105-c-2550	0	0	0	611.5	616.5	611.5	-5	-5	0.99	0	218	0	0	0
m2105-c-2600	0	0	0	562.5	567.5	562.5	-5	-5	0.98	0	809	0	0	0
m2105-c-2650	504.5	504.5	504.5	504.5	519.5	515	-15	-4.5	0.96	1	1,443	0	0.5	0
m2105-c-2700	0	0	0	468	472.5	468	-4.5	-4.5	0.94	0	3,117	0	0	0
m2105-c-2750	0	0	0	422.5	427	422.5	-4.5	-4.5	0.91	0	2,149	0	0	0
m2105-c-2800	0	0	0	378.5	382.5	378.5	-4	-4	0.88	0	1,431	0	0	0
m2105-c-2850	354.5	354.5	320	320.5	340.5	336	-20	-4.5	0.85	45	3,316	20	14.89	0
m2105-c-2900	211	315.5	211	286	300	296.5	-14	-3.5	0.81	33	3,151	25	9.77	0
m2105-c-2950	269	273	229.5	229.5	262.5	258.5	-33	-4	0.76	326	3,381	5	84.33	0
m2105-c-3000	236	239.5	197	204	227.5	224	-23.5	-3.5	0.71	1,318	18,763	328	280.71	0
m2105-c-3050	195.5	200	165	172	195	192	-23	-3	0.65	857	8,041	68	151.92	0
m2105-c-3100	169.5	178	138	146	166	163	-20	-3	0.59	3,223	16,288	37	487.46	0
m2105-c-3150	145.5	150	118	124.5	139.5	137	-15	-2.5	0.53	1,290	5,360	316	165.28	0
m2105-c-3200	118.5	135.5	101	106.5	116	114	-9.5	-2	0.47	5,696	29,940	849	655.55	0
m2105-c-3250	107.5	119.5	86.5	92.5	96	93.5	-3.5	-2.5	0.41	16,160	25,592	8,093	1,626.10	0
m2105-c-3300	94.5	100	73.5	78.5	78	76.5	0.5	-1.5	0.36	7,958	13,646	-1,819	684.26	0
m2105-c-3350	80	87.5	63	67.5	63	61.5	4.5	-1.5	0.31	1,563	4,679	96	115.37	0
m2105-c-3400	68	74.5	52.5	58	50.5	49	7.5	-1.5	0.26	3,906	9,993	332	236.66	0
m2105-c-3450	58.5	64	45	53	40	39	13	-1	0.22	2,585	9,074	65	137.72	0
m2105-c-3500	49	54.5	38	41.5	31.5	30.5	10	-1	0.18	2,874	3,061	-31	125.34	0
m2105-c-3550	42	48	33	36.5	24.5	23.5	12	-1	0.14	1,574	1,862	333	61.14	0
m2105-p-2350	4	4.5	3.5	4.5	0.5	0.5	4	0	0	375	1,277	-71	1.52	0
m2105-p-2400	5	5.5	4	5.5	0.5	0.5	5	0	0	226	485	-75	1.08	0
m2105-p-2450	5	6.5	4.5	6.5	0.5	0.5	6	0	0	140	342	-40	0.75	0
m2105-p-2500	7	7	5.5	6.5	1	1	5.5	0	-0.01	250	650	-50	1.59	0
m2105-p-2550	7	7.5	6	7.5	2	2	5.5	0	-0.02	229	1,180	-30	1.55	0
m2105-p-2600	8	9	7	8	3.5	3.5	4.5	0	-0.03	392	1,943	44	3.15	0
m2105-p-2650	10.5	20	8	11	5.5	5.5	5.5	0	-0.04	495	4,264	-70	4.94	0
m2105-p-2700	15.5	15.5	11	14.5	8.5	8.5	6	0	-0.06	14,816	17,817	-11,164	186.38	0
m2105-p-2750	15	15.5	13.5	15	12.5	13	2.5	0.5	-0.08	993	5,571	-356	14.25	0
m2105-p-2800	17	18	15	18	18.5	19	-0.5	0.5	-0.11	1,695	9,577	-448	27.69	0
m2105-p-2850	21	22	18	20.5	26	26.5	-5.5	0.5	-0.15	529	3,817	-17	10.43	0
m2105-p-2900	29	33	27	32.5	35.5	36.5	-3	1	-0.19	1,793	6,007	1,114	52.58	0
m2105-p-2950	34	39	33.5	37	47.5	48.5	-10.5	1	-0.24	1,754	5,578	-55	62.88	0
m2105-p-3000	45	52	43	48.5	62	63.5	-13.5	1.5	-0.29	1,975	17,675	424	91.08	0
m2105-p-3050	58.5	69.5	58	65	79.5	81.5	-14.5	2	-0.35	3,813	15,915	2,155	237.21	0
m2105-p-3100	78	91	76	86	100	102	-14	2	-0.4	17,183	46,801	13,267	1,431.58	0
m2105-p-3150	104	122	104	118.5	123.5	126	-5	2.5	-0.46	2,279	12,748	94	256.48	0
m2105-p-3200	137	158	137	151	150	152.5	1	2.5	-0.52	498	3,703	72	72.58	0
m2105-p-3250	167	192	167	192	179.5	182.5	12.5	3	-0.58	403	1,023	149	71.16	0
m2105-p-3300	207.5	229.5	202	223.5	211.5	215	12	3.5	-0.64	305	474	63	64.83	0
m2105-p-3350	247.5	264	242	262.5	246.5	250	16	3.5	-0.69	197	326	57	49.8	0
m2105-p-3400	281	305	281	302	283.5	287	18.5	3.5	-0.74	541	696	-105	157.71	0
m2105-p-3450	333.5	348	323	346.5	322.5	326.5	24	4	-0.78	121	332	-1	40.18	0
m2105-p-3500	0	0	0	368	364	368	4	4	-0.82	0	16	0	0	0
m2105-p-3550	0	0	0	411	406.5	411	4.5	4.5	-0.85	0	0	0	0	0
m2107-c-2400	0	0	0	733	742	733	-9	-9	1	0	5	0	0	0
m2107-c-2450	0	0	0	683.5	692	683.5	-8.5	-8.5	0.99	0	5	0	0	0
m2107-c-2500	0	0	0	635	643	635	-8	-8	0.97	0	5	0	0	0
m2107-c-2550	0	0	0	587.5	594.5	587.5	-7	-7	0.96	0	15	0	0	0
m2107-c-2600	0	0	0	540.5	547.5	540.5	-7	-7	0.94	0	5	0	0	0
m2107-c-2650	0	0	0	495	501	495	-6	-6	0.92	0	5	0	0	0
m2107-c-2700	0	0	0	451	456	451	-5	-5	0.89	0	5	0	0	0
m2107-c-2750	0	0	0	408	413	408	-5	-5	0.86	0	15	0	0	0
m2107-c-2800	0	0	0	367.5	371.5	367.5	-4	-4	0.83	0	7	0	0	0
m2107-c-2850	0	0	0	329	331.5	329	-2.5	-2.5	0.79	0	10	0	0	0
m2107-c-2900	0	0	0	292	294	292	-2	-2	0.75	0	10	0	0	0
m2107-c-2950	0	0	0	258	259	258	-1	-1	0.7	0	6	0	0	0
m2107-c-3000	0	0	0	226.5	226.5	226.5	0	0	0.66	0	12	0	0	0
m2107-c-3050	0	0	0	197	197	197	0	0	0.61	0	30	0	0	0
m2107-c-3100	0	0	0	170.5	169.5	170.5	1	1	0.55	0	65	0	0	0
m2107-c-3150	0	0	0	146.5	145	146.5	1.5	1.5	0.5	0	25	0	0	0
m2107-c-3200	0	0	0	125	123	125	2	2	0.45	0	30	0	0	0
m2107-c-3250	0	0	0	106	104	106	2	2	0.41	0	15	0	0	0
m2107-c-3300	0	0	0	89.5	86.5	89.5	3	3	0.36	0	15	0	0	0
m2107-c-3350	0	0	0	74.5	72	74.5	2.5	2.5	0.31	0	41	0	0	0
m2107-c-3400	0	0	0	62	59.5	62	2.5	2.5	0.27	0	21	0	0	0
m2107-c-3450	0	0	0	51	48.5	51	2.5	2.5	0.24	0	15	0	0	0
m2107-c-3500	0	0	0	42	39.5	42	2.5	2.5	0.2	0	0	0	0	0
m2107-p-2400	0	0	0	1.5	1	1.5	0.5	0.5	-0.01	0	50	0	0	0
m2107-p-2450	0	0	0	3	2	3	1	1	-0.02	0	55	0	0	0
m2107-p-2500	0	0	0	4.5	3.5	4.5	1	1	-0.03	0	50	0	0	0
m2107-p-2550	0	0	0	7	5.5	7	1.5	1.5	-0.04	0	26	0	0	0
m2107-p-2600	0	0	0	10	8	10	2	2	-0.06	0	40	0	0	0
m2107-p-2650	0	0	0	14.5	12	14.5	2.5	2.5	-0.08	0	25	0	0	0
m2107-p-2700	0	0	0	20.5	16.5	20.5	4	4	-0.1	0	40	0	0	0
m2107-p-2750	0	0	0	27.5	23	27.5	4.5	4.5	-0.13	0	35	0	0	0
m2107-p-2800	0	0	0	36.5	31.5	36.5	5	5	-0.17	0	30	0	0	0
m2107-p-2850	0	0	0	47.5	41.5	47.5	6	6	-0.2	0	20	0	0	0
m2107-p-2900	0	0	0	60.5	54	60.5	6.5	6.5	-0.25	0	20	0	0	0
m2107-p-2950	0	0	0	76.5	68.5	76.5	8	8	-0.29	0	15	0	0	0
m2107-p-3000	0	0	0	94	85.5	94	8.5	8.5	-0.34	0	10	0	0	0
m2107-p-3050	0	0	0	115	105.5	115	9.5	9.5	-0.39	0	10	0	0	0
m2107-p-3100	0	0	0	138	128	138	10	10	-0.44	0	0	0	0	0
m2107-p-3150	0	0	0	163.5	153	163.5	10.5	10.5	-0.49	0	0	0	0	0
m2107-p-3200	0	0	0	191.5	181	191.5	10.5	10.5	-0.54	0	0	0	0	0
m2107-p-3250	0	0	0	222.5	211	222.5	11.5	11.5	-0.59	0	0	0	0	0
m2107-p-3300	0	0	0	255	243.5	255	11.5	11.5	-0.64	0	0	0	0	0
m2107-p-3350	0	0	0	290.5	278.5	290.5	12	12	-0.68	0	0	0	0	0
m2107-p-3400	0	0	0	327.5	315.5	327.5	12	12	-0.72	0	0	0	0	0
m2107-p-3450	0	0	0	366	354.5	366	11.5	11.5	-0.76	0	0	0	0	0
m2107-p-3500	0	0	0	406.5	395	406.5	11.5	11.5	-0.79	0	0	0	0	0
m2108-c-2450	0	0	0	728	730	728	-2	-2	1	0	0	0	0	0
m2108-c-2500	0	0	0	678.5	680.5	678.5	-2	-2	0.99	0	0	0	0	0
m2108-c-2550	0	0	0	630.5	632.5	630.5	-2	-2	0.97	0	0	0	0	0
m2108-c-2600	0	0	0	582.5	584.5	582.5	-2	-2	0.96	0	0	0	0	0
m2108-c-2650	0	0	0	536	538	536	-2	-2	0.94	0	0	0	0	0
m2108-c-2700	0	0	0	491	493	491	-2	-2	0.91	0	0	0	0	0
m2108-c-2750	0	0	0	447	449	447	-2	-2	0.89	0	0	0	0	0
m2108-c-2800	0	0	0	405	407	405	-2	-2	0.86	0	5	0	0	0
m2108-c-2850	0	0	0	364.5	366.5	364.5	-2	-2	0.82	0	15	0	0	0
m2108-c-2900	0	0	0	326	328	326	-2	-2	0.78	0	5	0	0	0
m2108-c-2950	0	0	0	290	292	290	-2	-2	0.74	0	30	0	0	0
m2108-c-3000	0	0	0	256	258	256	-2	-2	0.7	0	30	0	0	0
m2108-c-3050	0	0	0	225	226.5	225	-1.5	-1.5	0.65	0	30	0	0	0
m2108-c-3100	0	0	0	196	198	196	-2	-2	0.6	0	35	0	0	0
m2108-c-3150	0	0	0	169.5	171.5	169.5	-2	-2	0.55	0	40	0	0	0
m2108-c-3200	0	0	0	146	147.5	146	-1.5	-1.5	0.5	0	52	0	0	0
m2108-c-3250	0	0	0	124.5	126.5	124.5	-2	-2	0.45	0	74	0	0	0
m2108-c-3300	0	0	0	106	107.5	106	-1.5	-1.5	0.4	0	32	0	0	0
m2108-c-3350	0	0	0	89	90.5	89	-1.5	-1.5	0.36	0	30	0	0	0
m2108-c-3400	0	0	0	74.5	76	74.5	-1.5	-1.5	0.31	0	35	0	0	0
m2108-c-3450	0	0	0	62	63	62	-1	-1	0.27	0	30	0	0	0
m2108-c-3500	0	0	0	51.5	52.5	51.5	-1	-1	0.24	0	15	0	0	0
m2108-c-3550	0	0	0	42	43	42	-1	-1	0.2	0	5	0	0	0
m2108-p-2450	0	0	0	2	2	2	0	0	-0.01	0	65	0	0	0
m2108-p-2500	0	0	0	3.5	3.5	3.5	0	0	-0.02	0	65	0	0	0
m2108-p-2550	0	0	0	5	5	5	0	0	-0.03	0	50	0	0	0
m2108-p-2600	0	0	0	7.5	8	7.5	-0.5	-0.5	-0.04	0	50	0	0	0
m2108-p-2650	0	0	0	11	11.5	11	-0.5	-0.5	-0.06	0	50	0	0	0
m2108-p-2700	0	0	0	16	16	16	0	0	-0.08	0	25	0	0	0
m2108-p-2750	0	0	0	22	22	22	0	0	-0.11	0	10	0	0	0
m2108-p-2800	0	0	0	29.5	29.5	29.5	0	0	-0.14	0	25	0	0	0
m2108-p-2850	0	0	0	38.5	39	38.5	-0.5	-0.5	-0.17	0	40	0	0	0
m2108-p-2900	0	0	0	50	50	50	0	0	-0.21	0	30	0	0	0
m2108-p-2950	0	0	0	63.5	63.5	63.5	0	0	-0.25	0	25	0	0	0
m2108-p-3000	0	0	0	79.5	79.5	79.5	0	0	-0.3	0	20	0	0	0
m2108-p-3050	0	0	0	97.5	97.5	97.5	0	0	-0.34	0	15	0	0	0
m2108-p-3100	0	0	0	118.5	118.5	118.5	0	0	-0.39	0	10	0	0	0
m2108-p-3150	0	0	0	142	141.5	142	0.5	0.5	-0.44	0	10	0	0	0
m2108-p-3200	0	0	0	168	167.5	168	0.5	0.5	-0.49	0	0	0	0	0
m2108-p-3250	0	0	0	196	196	196	0	0	-0.54	0	0	0	0	0
m2108-p-3300	0	0	0	227	226.5	227	0.5	0.5	-0.59	0	0	0	0	0
m2108-p-3350	0	0	0	260	259.5	260	0.5	0.5	-0.64	0	0	0	0	0
m2108-p-3400	0	0	0	295	294.5	295	0.5	0.5	-0.68	0	0	0	0	0
m2108-p-3450	0	0	0	332	331.5	332	0.5	0.5	-0.72	0	0	0	0	0
m2108-p-3500	0	0	0	371	370	371	1	1	-0.76	0	0	0	0	0
m2108-p-3550	0	0	0	411.5	410.5	411.5	1	1	-0.79	0	0	0	0	0
m2109-c-2500	0	0	0	690.5	692	690.5	-1.5	-1.5	0.98	0	0	0	0	0
m2109-c-2550	0	0	0	642.5	644.5	642.5	-2	-2	0.96	0	0	0	0	0
m2109-c-2600	0	0	0	595	597.5	595	-2.5	-2.5	0.95	0	0	0	0	0
m2109-c-2650	0	0	0	549	552	549	-3	-3	0.93	0	0	0	0	0
m2109-c-2700	0	0	0	504.5	507.5	504.5	-3	-3	0.91	0	5	0	0	0
m2109-c-2750	498.5	499.5	457	457	464.5	461	-7.5	-3.5	0.88	39	716	20	19.1	0
m2109-c-2800	440	440	440	440	423.5	419.5	16.5	-4	0.85	10	20	10	4.4	0
m2109-c-2850	0	0	0	379.5	384	379.5	-4.5	-4.5	0.82	0	5	0	0	0
m2109-c-2900	330	330	330	330	346.5	341.5	-16.5	-5	0.78	5	35	5	1.65	0
m2109-c-2950	300	300	289.5	289.5	311	305.5	-21.5	-5.5	0.74	8	33	8	2.38	0
m2109-c-3000	260	265	260	260	277.5	272	-17.5	-5.5	0.7	30	45	29	7.81	0
m2109-c-3050	0	0	0	240.5	246.5	240.5	-6	-6	0.65	0	7	0	0	0
m2109-c-3100	200	200	200	200	217.5	212	-17.5	-5.5	0.61	10	36	5	2	0
m2109-c-3150	0	0	0	185.5	191.5	185.5	-6	-6	0.56	0	58	0	0	0
m2109-c-3200	0	0	0	161	167	161	-6	-6	0.51	0	11	0	0	0
m2109-c-3250	0	0	0	139.5	145.5	139.5	-6	-6	0.47	0	35	0	0	0
m2109-c-3300	112	112	112	112	125.5	120	-13.5	-5.5	0.42	1	141	0	0.11	0
m2109-c-3350	0	0	0	102.5	108	102.5	-5.5	-5.5	0.38	0	190	0	0	0
m2109-c-3400	100.5	100.5	93.5	93.5	92.5	87	1	-5.5	0.33	9	153	-1	0.87	0
m2109-c-3450	85.5	85.5	85.5	85.5	78.5	73.5	7	-5	0.3	3	209	3	0.26	0
m2109-c-3500	0	0	0	61.5	66.5	61.5	-5	-5	0.26	0	17	0	0	0
m2109-c-3550	0	0	0	51.5	56	51.5	-4.5	-4.5	0.23	0	11	0	0	0
m2109-p-2500	0	0	0	4.5	5.5	4.5	-1	-1	-0.03	0	96	0	0	0
m2109-p-2550	0	0	0	6.5	8	6.5	-1.5	-1.5	-0.04	0	80	0	0	0
m2109-p-2600	11.5	11.5	11.5	11.5	11	9.5	0.5	-1.5	-0.05	5	35	-5	0.06	0
m2109-p-2650	15.5	15.5	15.5	15.5	15.5	13.5	0	-2	-0.07	10	40	5	0.16	0
m2109-p-2700	19.5	19.5	19.5	19.5	21	19	-1.5	-2	-0.09	5	63	0	0.1	0
m2109-p-2750	25.5	25.5	24.5	24.5	28	25.5	-3.5	-2.5	-0.12	15	127	15	0.38	0
m2109-p-2800	31	31	27.5	30	36.5	33.5	-6.5	-3	-0.15	60	3,194	0	1.76	0
m2109-p-2850	40.5	40.5	40.5	40.5	46.5	43	-6	-3.5	-0.18	10	55	5	0.41	0
m2109-p-2900	0	0	0	55	58.5	55	-3.5	-3.5	-0.21	0	31	0	0	0
m2109-p-2950	0	0	0	68.5	73	68.5	-4.5	-4.5	-0.25	0	15	0	0	0
m2109-p-3000	0	0	0	84.5	89	84.5	-4.5	-4.5	-0.3	0	10	0	0	0
m2109-p-3050	0	0	0	103	107.5	103	-4.5	-4.5	-0.34	0	5	0	0	0
m2109-p-3100	0	0	0	123.5	128.5	123.5	-5	-5	-0.39	0	0	0	0	0
m2109-p-3150	0	0	0	146.5	151.5	146.5	-5	-5	-0.43	0	0	0	0	0
m2109-p-3200	160	180.5	160	180.5	177	172	3.5	-5	-0.48	22	17	17	3.65	0
m2109-p-3250	211	211	211	211	205	200	6	-5	-0.53	5	5	5	1.06	0
m2109-p-3300	241	241	241	241	234.5	230	6.5	-4.5	-0.57	15	90	-5	3.62	0
m2109-p-3350	275.5	275.5	260	265	266.5	262	-1.5	-4.5	-0.62	73	113	69	19.38	0
m2109-p-3400	310.5	310.5	310.5	310.5	300.5	296.5	10	-4	-0.66	5	68	0	1.55	0
m2109-p-3450	350	350	350	350	336.5	332.5	13.5	-4	-0.7	5	45	0	1.75	0
m2109-p-3500	360	389	360	389	374	370.5	15	-3.5	-0.73	282	336	277	103.08	0
m2109-p-3550	0	0	0	410	413	410	-3	-3	-0.77	0	0	0	0	0
										260,676	678,498	10,221	12,718.45	0
										260,676	678,498	10,221	12,718.45	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	17.19
c2103	14.49
c2105	15.62
c2107	13.54
c2109	12.85
i2101	33.95
i2102	31
i2103	41.06
i2104	30.56
i2105	33.74
i2106	33.74
i2107	31.89
i2108	28
i2109	33.66
i2110	33.66
l2101	22.8
l2102	20.62
l2103	18.56
l2104	20.32
l2105	20.05
l2106	18.53
l2107	20.21
l2108	17.9
l2109	18.63
l2110	22.08
m2101	16.85
m2103	17.2
m2105	16.73
m2107	16.73
m2108	15.56
m2109	15.56
pg2101	31.65
pg2102	29
pg2103	27.28
pg2104	27.28
pg2105	27.28
pg2106	27.28
pg2107	30.84
pg2108	30.84
pg2109	30.84
pg2110	25.11
pp2101	24.85
pp2102	22.19
pp2103	23.63
pp2104	20.47
pp2105	18.39
pp2106	20.31
pp2107	18.29
pp2108	18.3
pp2109	18.63
pp2110	18.05
v2101	25.21
v2102	24.18
v2103	20.15
v2104	19.68
v2105	19.7
v2106	19.97
v2107	19.39
v2108	17.78
v2109	18.16
v2110	18.31

（来源：大连商品交易所）

关键字：豆粕期权

11月16日大连盘豆粕期权下午收盘行情

相关资讯