11月17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17日大连盘豆粕期权下午收盘行情

2020-11-17 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	672	694	672	-22	-22	1	0	118	0	0	0
m2101-c-2500	0	0	0	622	644	622	-22	-22	1	0	34	0	0	0
m2101-c-2550	0	0	0	572	594	572	-22	-22	1	0	184	0	0	0
m2101-c-2600	0	0	0	522	544	522	-22	-22	1	0	116	0	0	0
m2101-c-2650	0	0	0	472	494	472	-22	-22	1	0	161	0	0	0
m2101-c-2700	0	0	0	422	444	422	-22	-22	1	0	752	0	0	0
m2101-c-2750	0	0	0	372	394	372	-22	-22	1	0	592	0	0	0
m2101-c-2800	327	329.5	320.5	320.5	344	322	-23.5	-22	1	53	2,040	-22	17.23	0
m2101-c-2850	277.5	277.5	270.5	270.5	294	272	-23.5	-22	1	13	1,866	-10	3.54	0
m2101-c-2900	223.5	233.5	203.5	229	244.5	223	-15.5	-21.5	0.97	750	4,176	44	165.99	0
m2101-c-2950	177.5	184	160	184	196.5	175.5	-12.5	-21	0.93	257	4,685	-73	43.36	0
m2101-c-3000	130	136.5	113.5	131.5	151	131	-19.5	-20	0.85	867	7,585	-311	110.27	0
m2101-c-3050	90.5	92.5	69.5	89	110	92	-21	-18	0.73	584	9,251	-23	48.6	0
m2101-c-3100	56.5	59.5	42	55	75	59.5	-20	-15.5	0.58	6,511	6,706	505	333.77	0
m2101-c-3150	32.5	35	25	32.5	47.5	35.5	-15	-12	0.42	11,615	12,057	757	365.53	0
m2101-c-3200	19.5	22	14.5	19.5	27.5	19	-8	-8.5	0.27	16,772	17,339	1,664	319.39	0
m2101-c-3250	11.5	13	8.5	11	14.5	9.5	-3.5	-5	0.15	6,617	14,044	882	74.84	0
m2101-c-3300	7.5	9.5	6	7	7	4	0	-3	0.08	14,106	36,980	3,982	112.46	0
m2101-c-3350	5	5.5	4	4	3	1.5	1	-1.5	0.03	3,091	8,936	-619	13.3	0
m2101-c-3400	3	3.5	1	2	1	0.5	1	-0.5	0.01	11,751	20,214	3,666	22.84	0
m2101-c-3450	2	2	1	1.5	0.5	0.5	1	0	0.01	936	11,798	149	1.41	0
m2101-c-3500	2	2.5	1	1.5	0.5	0.5	1	0	0.01	1,607	26,491	-8	2.41	0
m2101-c-3550	1.5	1.5	1	1.5	0.5	0.5	1	0	0.01	460	4,819	-226	0.47	0
m2101-c-3600	1.5	1.5	0.5	1	0.5	0.5	0.5	0	0.01	1,081	8,657	-371	1.13	0
m2101-c-3650	1	1.5	0.5	1	0.5	0.5	0.5	0	0.01	687	9,302	-531	0.68	0
m2101-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	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	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,751	0	0	0
m2101-p-2650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	110	1,443	0	0.06	0
m2101-p-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	3,779	0	0	0
m2101-p-2750	1	1	1	1	0.5	0.5	0.5	0	-0.01	25	5,496	-11	0.02	0
m2101-p-2800	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	182	16,498	-55	0.15	0
m2101-p-2850	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	297	7,100	38	0.28	0
m2101-p-2900	1.5	2	1	1	1	1	0	0	-0.02	1,487	11,747	98	2.2	0
m2101-p-2950	2.5	3.5	2	2	3	3.5	-1	0.5	-0.07	987	3,720	-290	2.59	0
m2101-p-3000	5	8	3	5	7.5	9	-2.5	1.5	-0.14	3,564	9,306	-836	21.31	0
m2101-p-3050	12	18.5	11	12	16	20	-4	4	-0.27	7,182	9,605	-709	102.54	0
m2101-p-3100	29	39	24.5	27.5	31	37.5	-3.5	6.5	-0.42	31,661	16,377	-4,158	1,020.08	0
m2101-p-3150	53.5	72	50	54	53.5	63.5	0.5	10	-0.58	6,622	17,366	1,980	391.14	0
m2101-p-3200	91	111.5	85	90	83.5	97	6.5	13.5	-0.73	2,549	15,418	-206	246.48	0
m2101-p-3250	125.5	154.5	125.5	131.5	120.5	137.5	11	17	-0.85	2,517	9,538	-1,838	350.47	0
m2101-p-3300	174.5	202	174.5	177.5	163	182	14.5	19	-0.92	596	1,219	-211	110.62	0
m2101-p-3350	223.5	245.5	220	225	209	229.5	16	20.5	-0.97	348	553	-39	82.27	0
m2101-p-3400	279	295	273.5	273.5	257	278.5	16.5	21.5	-0.91	266	415	-67	75.06	0
m2101-p-3450	319.5	329	319.5	328.5	306.5	328	22	21.5	-1	74	524	-54	24.22	0
m2101-p-3500	378	378	378	378	356	378	22	22	-1	24	528	-14	9.07	0
m2101-p-3550	0	0	0	428	406	428	22	22	-1	0	29	0	0	0
m2101-p-3600	0	0	0	478	456	478	22	22	-1	0	21	0	0	0
m2101-p-3650	0	0	0	528	506	528	22	22	-1	0	15	0	0	0
m2103-c-2400	0	0	0	742	765	742	-23	-23	1	0	35	0	0	0
m2103-c-2450	0	0	0	692	715	692	-23	-23	1	0	20	0	0	0
m2103-c-2500	0	0	0	642	665	642	-23	-23	1	0	15	0	0	0
m2103-c-2550	0	0	0	592	615	592	-23	-23	1	0	42	0	0	0
m2103-c-2600	0	0	0	542.5	565	542.5	-22.5	-22.5	0.99	0	25	0	0	0
m2103-c-2650	0	0	0	493.5	515	493.5	-21.5	-21.5	0.98	0	25	0	0	0
m2103-c-2700	0	0	0	445	466	445	-21	-21	0.96	0	40	0	0	0
m2103-c-2750	0	0	0	398	418	398	-20	-20	0.94	0	30	0	0	0
m2103-c-2800	0	0	0	352.5	371	352.5	-18.5	-18.5	0.91	0	40	0	0	0
m2103-c-2850	0	0	0	308.5	325	308.5	-16.5	-16.5	0.88	0	26	0	0	0
m2103-c-2900	0	0	0	267	281.5	267	-14.5	-14.5	0.83	0	45	0	0	0
m2103-c-2950	0	0	0	228	240.5	228	-12.5	-12.5	0.78	0	46	0	0	0
m2103-c-3000	0	0	0	192.5	202.5	192.5	-10	-10	0.71	0	55	0	0	0
m2103-c-3050	0	0	0	160	167.5	160	-7.5	-7.5	0.65	0	25	0	0	0
m2103-c-3100	0	0	0	131	136.5	131	-5.5	-5.5	0.58	0	65	0	0	0
m2103-c-3150	0	0	0	106	109	106	-3	-3	0.5	0	169	0	0	0
m2103-c-3200	0	0	0	84	86	84	-2	-2	0.43	0	25	0	0	0
m2103-c-3250	0	0	0	66	66	66	0	0	0.37	0	65	0	0	0
m2103-c-3300	0	0	0	50.5	50	50.5	0.5	0.5	0.3	0	85	0	0	0
m2103-c-3350	33.5	33.5	33.5	33.5	37.5	38.5	-4	1	0.25	5	75	5	0.17	0
m2103-c-3400	0	0	0	28.5	27	28.5	1.5	1.5	0.19	0	55	0	0	0
m2103-c-3450	0	0	0	21	19.5	21	1.5	1.5	0.15	0	52	0	0	0
m2103-c-3500	0	0	0	15	13.5	15	1.5	1.5	0.12	0	50	0	0	0
m2103-c-3550	0	0	0	10.5	9.5	10.5	1	1	0.09	0	35	0	0	0
m2103-c-3600	10	10	10	10	6	7.5	4	1.5	0.06	5	70	5	0.05	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	1	0.5	1	0.5	0.5	-0.01	0	100	0	0	0
m2103-p-2650	0	0	0	2.5	1	2.5	1.5	1.5	-0.02	0	120	0	0	0
m2103-p-2700	0	0	0	4	2	4	2	2	-0.04	0	65	0	0	0
m2103-p-2750	0	0	0	7	4	7	3	3	-0.06	0	65	0	0	0
m2103-p-2800	0	0	0	11.5	6.5	11.5	5	5	-0.09	0	70	0	0	0
m2103-p-2850	0	0	0	17.5	11	17.5	6.5	6.5	-0.12	0	35	0	0	0
m2103-p-2900	0	0	0	25.5	17	25.5	8.5	8.5	-0.17	0	60	0	0	0
m2103-p-2950	0	0	0	36.5	26	36.5	10.5	10.5	-0.22	0	50	0	0	0
m2103-p-3000	0	0	0	51	37.5	51	13.5	13.5	-0.28	0	73	0	0	0
m2103-p-3050	0	0	0	68	53	68	15	15	-0.35	0	35	0	0	0
m2103-p-3100	0	0	0	89	71.5	89	17.5	17.5	-0.42	0	60	0	0	0
m2103-p-3150	0	0	0	114	94	114	20	20	-0.49	0	55	0	0	0
m2103-p-3200	0	0	0	142	120.5	142	21.5	21.5	-0.56	0	37	0	0	0
m2103-p-3250	0	0	0	173.5	151	173.5	22.5	22.5	-0.63	0	5	0	0	0
m2103-p-3300	0	0	0	208.5	185	208.5	23.5	23.5	-0.7	0	0	0	0	0
m2103-p-3350	0	0	0	246	222	246	24	24	-0.75	0	0	0	0	0
m2103-p-3400	0	0	0	286	261.5	286	24.5	24.5	-0.8	0	0	0	0	0
m2103-p-3450	0	0	0	328.5	304	328.5	24.5	24.5	-0.85	0	0	0	0	0
m2103-p-3500	0	0	0	372.5	348	372.5	24.5	24.5	-0.88	0	0	0	0	0
m2103-p-3550	0	0	0	418	393.5	418	24.5	24.5	-0.91	0	0	0	0	0
m2103-p-3600	0	0	0	464.5	440.5	464.5	24	24	-0.94	0	0	0	0	0
m2105-c-2350	0	0	0	802	811	802	-9	-9	1	0	420	0	0	0
m2105-c-2400	0	0	0	752	761	752	-9	-9	1	0	97	0	0	0
m2105-c-2450	693.5	693.5	693.5	693.5	711	702	-17.5	-9	1	1	120	0	0.69	0
m2105-c-2500	0	0	0	652	661	652	-9	-9	1	0	358	0	0	0
m2105-c-2550	0	0	0	602.5	611.5	602.5	-9	-9	0.99	0	218	0	0	0
m2105-c-2600	540	540	540	540	562.5	554	-22.5	-8.5	0.97	1	809	0	0.54	0
m2105-c-2650	504.5	504.5	504.5	504.5	515	506	-10.5	-9	0.96	1	1,443	0	0.5	0
m2105-c-2700	472.5	472.5	471.5	471.5	468	459.5	3.5	-8.5	0.94	2	3,117	0	0.94	0
m2105-c-2750	0	0	0	414	422.5	414	-8.5	-8.5	0.91	0	2,149	0	0	0
m2105-c-2800	0	0	0	370.5	378.5	370.5	-8	-8	0.88	0	1,431	0	0	0
m2105-c-2850	328.5	329	310	310	336	328.5	-26	-7.5	0.84	35	3,331	15	11.14	0
m2105-c-2900	284.5	292.5	268.5	292.5	296.5	289	-4	-7.5	0.8	58	3,158	7	16.27	0
m2105-c-2950	248.5	261	237.5	257	258.5	252	-1.5	-6.5	0.75	327	3,357	-24	81.23	0
m2105-c-3000	211	224.5	193	223	224	217.5	-1	-6.5	0.7	929	18,581	-182	194.07	0
m2105-c-3050	175.5	191.5	162.5	187	192	186	-5	-6	0.64	774	7,997	-44	137.58	0
m2105-c-3100	147	161	135	159.5	163	157.5	-3.5	-5.5	0.58	1,037	16,335	47	154.42	0
m2105-c-3150	129	141	118	139	137	132	2	-5	0.52	1,303	5,619	259	168.38	0
m2105-c-3200	114	122	100.5	119	114	109.5	5	-4.5	0.46	6,497	27,328	-2,612	732.96	0
m2105-c-3250	93.5	106	88.5	104	93.5	90	10.5	-3.5	0.4	2,637	25,994	402	257.88	0
m2105-c-3300	82.5	91	73.5	89	76.5	73	12.5	-3.5	0.35	2,766	14,084	438	229.65	0
m2105-c-3350	71	80	64.5	78	61.5	59	16.5	-2.5	0.3	1,405	5,223	544	100.52	0
m2105-c-3400	60	68	54.5	67	49	47	18	-2	0.25	1,491	10,143	150	89.81	0
m2105-c-3450	51	60	47	59	39	37	20	-2	0.21	1,537	9,059	-15	81.01	0
m2105-c-3500	41.5	50	40	50	30.5	28.5	19.5	-2	0.17	906	3,246	185	39.56	0
m2105-c-3550	36	45.5	34.5	44.5	23.5	22	21	-1.5	0.14	3,007	2,947	1,085	118.31	0
m2105-p-2350	4	4.5	3.5	4.5	0.5	0.5	4	0	0	632	1,275	-2	2.69	0
m2105-p-2400	6	6	4.5	5.5	0.5	0.5	5	0	0	276	560	75	1.53	0
m2105-p-2450	7	7	5.5	6.5	0.5	0.5	6	0	0	247	280	-62	1.52	0
m2105-p-2500	7.5	7.5	6	7	1	1	6	0	-0.01	65	644	-6	0.44	0
m2105-p-2550	8	8	7	7	2	2	5	0	-0.02	70	1,210	30	0.53	0
m2105-p-2600	9	9	8	8	3.5	3.5	4.5	0	-0.03	30	1,963	20	0.25	0
m2105-p-2650	11	11	10	11	5.5	6	5.5	0.5	-0.04	404	4,238	-26	4.22	0
m2105-p-2700	13	15	13	14	8.5	9	5.5	0.5	-0.06	2,706	16,925	-892	37.92	0
m2105-p-2750	14.5	15	14	14	13	13.5	1	0.5	-0.09	286	5,527	-44	4.12	0
m2105-p-2800	16.5	17	16.5	17	19	20	-2	1	-0.12	270	9,559	-18	4.58	0
m2105-p-2850	20.5	21.5	19.5	20.5	26.5	28	-6	1.5	-0.15	421	3,863	46	8.71	0
m2105-p-2900	34.5	34.5	28.5	29.5	36.5	38	-7	1.5	-0.2	1,674	6,185	178	50.13	0
m2105-p-2950	35	38.5	33.5	34	48.5	51	-14.5	2.5	-0.25	1,514	5,858	280	54.5	0
m2105-p-3000	48	52	44	47	63.5	66	-16.5	2.5	-0.3	1,250	17,587	-88	59.9	0
m2105-p-3050	61.5	68.5	58	63	81.5	84.5	-18.5	3	-0.36	5,171	14,397	-1,518	334.16	0
m2105-p-3100	84.5	93	77.5	81	102	105.5	-21	3.5	-0.41	4,619	48,066	1,265	391.87	0
m2105-p-3150	115.5	125	107	110.5	126	130	-15.5	4	-0.47	1,521	13,196	448	173.68	0
m2105-p-3200	145.5	159.5	140	142.5	152.5	157.5	-10	5	-0.53	339	3,778	75	50.14	0
m2105-p-3250	173	188.5	173	177	182.5	187.5	-5.5	5	-0.59	254	1,062	39	45.74	0
m2105-p-3300	212	226	211	212.5	215	220.5	-2.5	5.5	-0.65	270	523	49	59.14	0
m2105-p-3350	248.5	262	248	250.5	250	256	0.5	6	-0.7	178	414	88	45.56	0
m2105-p-3400	286.5	312	286.5	289.5	287	293.5	2.5	6.5	-0.75	124	680	-16	36.97	0
m2105-p-3450	346.5	355	331.5	331.5	326.5	333.5	5	7	-0.79	119	359	27	40.53	0
m2105-p-3500	0	0	0	375.5	368	375.5	7.5	7.5	-0.83	0	16	0	0	0
m2105-p-3550	0	0	0	418.5	411	418.5	7.5	7.5	-0.86	0	0	0	0	0
m2107-c-2400	0	0	0	727	733	727	-6	-6	1	0	5	0	0	0
m2107-c-2450	0	0	0	677	683.5	677	-6.5	-6.5	1	0	5	0	0	0
m2107-c-2500	0	0	0	628	635	628	-7	-7	0.98	0	5	0	0	0
m2107-c-2550	0	0	0	580	587.5	580	-7.5	-7.5	0.97	0	15	0	0	0
m2107-c-2600	0	0	0	533	540.5	533	-7.5	-7.5	0.95	0	5	0	0	0
m2107-c-2650	0	0	0	487	495	487	-8	-8	0.93	0	5	0	0	0
m2107-c-2700	0	0	0	442.5	451	442.5	-8.5	-8.5	0.9	0	5	0	0	0
m2107-c-2750	0	0	0	399.5	408	399.5	-8.5	-8.5	0.87	0	15	0	0	0
m2107-c-2800	0	0	0	358	367.5	358	-9.5	-9.5	0.84	0	7	0	0	0
m2107-c-2850	0	0	0	319	329	319	-10	-10	0.8	0	10	0	0	0
m2107-c-2900	0	0	0	282	292	282	-10	-10	0.75	0	10	0	0	0
m2107-c-2950	0	0	0	247.5	258	247.5	-10.5	-10.5	0.7	0	6	0	0	0
m2107-c-3000	0	0	0	216	226.5	216	-10.5	-10.5	0.65	0	12	0	0	0
m2107-c-3050	0	0	0	186.5	197	186.5	-10.5	-10.5	0.6	0	30	0	0	0
m2107-c-3100	0	0	0	160.5	170.5	160.5	-10	-10	0.55	0	65	0	0	0
m2107-c-3150	0	0	0	136.5	146.5	136.5	-10	-10	0.5	0	25	0	0	0
m2107-c-3200	0	0	0	115.5	125	115.5	-9.5	-9.5	0.44	0	30	0	0	0
m2107-c-3250	0	0	0	97	106	97	-9	-9	0.39	0	15	0	0	0
m2107-c-3300	0	0	0	80.5	89.5	80.5	-9	-9	0.34	0	15	0	0	0
m2107-c-3350	77.5	78	77.5	78	74.5	66.5	3.5	-8	0.3	10	41	0	0.78	0
m2107-c-3400	68	69	68	69	62	54.5	7	-7.5	0.26	10	31	10	0.69	0
m2107-c-3450	61.5	61.5	61.5	61.5	51	44.5	10.5	-6.5	0.22	5	20	5	0.31	0
m2107-c-3500	55	55	55	55	42	35.5	13	-6.5	0.18	5	5	5	0.28	0
m2107-p-2400	0	0	0	1	1.5	1	-0.5	-0.5	-0.01	0	50	0	0	0
m2107-p-2450	0	0	0	2	3	2	-1	-1	-0.01	0	55	0	0	0
m2107-p-2500	0	0	0	3.5	4.5	3.5	-1	-1	-0.02	0	50	0	0	0
m2107-p-2550	0	0	0	5.5	7	5.5	-1.5	-1.5	-0.04	0	26	0	0	0
m2107-p-2600	0	0	0	8.5	10	8.5	-1.5	-1.5	-0.05	0	40	0	0	0
m2107-p-2650	10.5	10.5	10.5	10.5	14.5	12.5	-4	-2	-0.07	65	65	40	0.68	0
m2107-p-2700	14	14	14	14	20.5	17.5	-6.5	-3	-0.1	10	50	10	0.14	0
m2107-p-2750	0	0	0	24.5	27.5	24.5	-3	-3	-0.13	0	35	0	0	0
m2107-p-2800	0	0	0	33	36.5	33	-3.5	-3.5	-0.16	0	30	0	0	0
m2107-p-2850	0	0	0	43.5	47.5	43.5	-4	-4	-0.2	0	20	0	0	0
m2107-p-2900	0	0	0	56.5	60.5	56.5	-4	-4	-0.24	0	20	0	0	0
m2107-p-2950	0	0	0	72	76.5	72	-4.5	-4.5	-0.29	0	15	0	0	0
m2107-p-3000	0	0	0	89.5	94	89.5	-4.5	-4.5	-0.34	0	10	0	0	0
m2107-p-3050	0	0	0	110.5	115	110.5	-4.5	-4.5	-0.39	0	10	0	0	0
m2107-p-3100	0	0	0	133.5	138	133.5	-4.5	-4.5	-0.44	0	0	0	0	0
m2107-p-3150	0	0	0	159.5	163.5	159.5	-4	-4	-0.5	0	0	0	0	0
m2107-p-3200	0	0	0	188	191.5	188	-3.5	-3.5	-0.55	0	0	0	0	0
m2107-p-3250	0	0	0	219	222.5	219	-3.5	-3.5	-0.6	0	0	0	0	0
m2107-p-3300	0	0	0	252.5	255	252.5	-2.5	-2.5	-0.65	0	0	0	0	0
m2107-p-3350	0	0	0	288	290.5	288	-2.5	-2.5	-0.7	0	0	0	0	0
m2107-p-3400	0	0	0	326	327.5	326	-1.5	-1.5	-0.74	0	0	0	0	0
m2107-p-3450	0	0	0	365.5	366	365.5	-0.5	-0.5	-0.78	0	0	0	0	0
m2107-p-3500	0	0	0	406.5	406.5	406.5	0	0	-0.81	0	0	0	0	0
m2108-c-2450	0	0	0	725	728	725	-3	-3	0.97	0	0	0	0	0
m2108-c-2500	0	0	0	677.5	678.5	677.5	-1	-1	0.96	0	0	0	0	0
m2108-c-2550	0	0	0	630.5	630.5	630.5	0	0	0.94	0	0	0	0	0
m2108-c-2600	0	0	0	585	582.5	585	2.5	2.5	0.92	0	0	0	0	0
m2108-c-2650	0	0	0	541	536	541	5	5	0.9	0	0	0	0	0
m2108-c-2700	0	0	0	498	491	498	7	7	0.88	0	0	0	0	0
m2108-c-2750	0	0	0	456.5	447	456.5	9.5	9.5	0.85	0	0	0	0	0
m2108-c-2800	0	0	0	416.5	405	416.5	11.5	11.5	0.82	0	5	0	0	0
m2108-c-2850	0	0	0	378.5	364.5	378.5	14	14	0.79	0	15	0	0	0
m2108-c-2900	0	0	0	342.5	326	342.5	16.5	16.5	0.75	0	5	0	0	0
m2108-c-2950	0	0	0	308.5	290	308.5	18.5	18.5	0.71	0	30	0	0	0
m2108-c-3000	0	0	0	277	256	277	21	21	0.67	0	30	0	0	0
m2108-c-3050	0	0	0	247	225	247	22	22	0.63	0	30	0	0	0
m2108-c-3100	0	0	0	219.5	196	219.5	23.5	23.5	0.59	0	35	0	0	0
m2108-c-3150	0	0	0	194	169.5	194	24.5	24.5	0.54	0	40	0	0	0
m2108-c-3200	0	0	0	171	146	171	25	25	0.5	0	52	0	0	0
m2108-c-3250	0	0	0	149.5	124.5	149.5	25	25	0.46	0	74	0	0	0
m2108-c-3300	0	0	0	130.5	106	130.5	24.5	24.5	0.42	0	32	0	0	0
m2108-c-3350	0	0	0	113.5	89	113.5	24.5	24.5	0.38	0	30	0	0	0
m2108-c-3400	0	0	0	98	74.5	98	23.5	23.5	0.34	0	35	0	0	0
m2108-c-3450	81	81	81	81	62	84.5	19	22.5	0.31	5	30	0	0.41	0
m2108-c-3500	72.5	72.5	72.5	72.5	51.5	72.5	21	21	0.27	5	20	5	0.36	0
m2108-c-3550	62.5	64	62.5	64	42	61.5	22	19.5	0.24	15	20	15	0.95	0
m2108-p-2450	0	0	0	6	2	6	4	4	-0.03	0	65	0	0	0
m2108-p-2500	0	0	0	8.5	3.5	8.5	5	5	-0.04	0	65	0	0	0
m2108-p-2550	0	0	0	12	5	12	7	7	-0.06	0	50	0	0	0
m2108-p-2600	0	0	0	16.5	7.5	16.5	9	9	-0.07	0	50	0	0	0
m2108-p-2650	0	0	0	22	11	22	11	11	-0.1	0	50	0	0	0
m2108-p-2700	0	0	0	29	16	29	13	13	-0.12	0	25	0	0	0
m2108-p-2750	0	0	0	37.5	22	37.5	15.5	15.5	-0.15	0	10	0	0	0
m2108-p-2800	0	0	0	47	29.5	47	17.5	17.5	-0.18	0	25	0	0	0
m2108-p-2850	0	0	0	59	38.5	59	20.5	20.5	-0.21	0	40	0	0	0
m2108-p-2900	0	0	0	72.5	50	72.5	22.5	22.5	-0.24	0	30	0	0	0
m2108-p-2950	0	0	0	88.5	63.5	88.5	25	25	-0.28	0	25	0	0	0
m2108-p-3000	0	0	0	106	79.5	106	26.5	26.5	-0.32	0	20	0	0	0
m2108-p-3050	0	0	0	126	97.5	126	28.5	28.5	-0.36	0	15	0	0	0
m2108-p-3100	0	0	0	148	118.5	148	29.5	29.5	-0.41	0	10	0	0	0
m2108-p-3150	0	0	0	172.5	142	172.5	30.5	30.5	-0.45	0	10	0	0	0
m2108-p-3200	0	0	0	198.5	168	198.5	30.5	30.5	-0.49	0	0	0	0	0
m2108-p-3250	0	0	0	227	196	227	31	31	-0.53	0	0	0	0	0
m2108-p-3300	0	0	0	257.5	227	257.5	30.5	30.5	-0.57	0	0	0	0	0
m2108-p-3350	0	0	0	290	260	290	30	30	-0.61	0	0	0	0	0
m2108-p-3400	0	0	0	324.5	295	324.5	29.5	29.5	-0.65	0	0	0	0	0
m2108-p-3450	0	0	0	360.5	332	360.5	28.5	28.5	-0.69	0	0	0	0	0
m2108-p-3500	0	0	0	398	371	398	27	27	-0.72	0	0	0	0	0
m2108-p-3550	0	0	0	437	411.5	437	25.5	25.5	-0.75	0	0	0	0	0
m2109-c-2500	0	0	0	681	690.5	681	-9.5	-9.5	1	0	0	0	0	0
m2109-c-2550	0	0	0	632	642.5	632	-10.5	-10.5	0.98	0	0	0	0	0
m2109-c-2600	0	0	0	584	595	584	-11	-11	0.96	0	0	0	0	0
m2109-c-2650	0	0	0	537.5	549	537.5	-11.5	-11.5	0.94	0	0	0	0	0
m2109-c-2700	0	0	0	491.5	504.5	491.5	-13	-13	0.92	0	5	0	0	0
m2109-c-2750	0	0	0	447	461	447	-14	-14	0.9	0	716	0	0	0
m2109-c-2800	0	0	0	404.5	419.5	404.5	-15	-15	0.86	0	20	0	0	0
m2109-c-2850	0	0	0	363.5	379.5	363.5	-16	-16	0.83	0	5	0	0	0
m2109-c-2900	0	0	0	324.5	341.5	324.5	-17	-17	0.79	0	35	0	0	0
m2109-c-2950	250.5	288	250.5	288	305.5	288	-17.5	-17.5	0.75	3	32	-1	0.83	0
m2109-c-3000	0	0	0	253.5	272	253.5	-18.5	-18.5	0.7	0	45	0	0	0
m2109-c-3050	0	0	0	222	240.5	222	-18.5	-18.5	0.65	0	7	0	0	0
m2109-c-3100	205	205	205	205	212	192.5	-7	-19.5	0.6	10	26	-10	2.05	0
m2109-c-3150	0	0	0	166	185.5	166	-19.5	-19.5	0.55	0	58	0	0	0
m2109-c-3200	0	0	0	142	161	142	-19	-19	0.5	0	11	0	0	0
m2109-c-3250	0	0	0	121	139.5	121	-18.5	-18.5	0.45	0	35	0	0	0
m2109-c-3300	130	130	130	130	120	102	10	-18	0.4	1	141	0	0.13	0
m2109-c-3350	0	0	0	85.5	102.5	85.5	-17	-17	0.35	0	190	0	0	0
m2109-c-3400	91.5	119.5	91	119.5	87	71	32.5	-16	0.31	10	163	10	0.94	0
m2109-c-3450	0	0	0	58.5	73.5	58.5	-15	-15	0.27	0	209	0	0	0
m2109-c-3500	0	0	0	48	61.5	48	-13.5	-13.5	0.23	0	17	0	0	0
m2109-c-3550	0	0	0	39	51.5	39	-12.5	-12.5	0.19	0	11	0	0	0
m2109-p-2500	0	0	0	2.5	4.5	2.5	-2	-2	-0.02	0	96	0	0	0
m2109-p-2550	11	11	11	11	6.5	4	4.5	-2.5	-0.03	1	81	1	0.01	0
m2109-p-2600	10.5	10.5	10.5	10.5	9.5	6.5	1	-3	-0.04	5	30	-5	0.05	0
m2109-p-2650	14	14	14	14	13.5	9.5	0.5	-4	-0.06	10	50	10	0.14	0
m2109-p-2700	18.5	18.5	18	18	19	13.5	-1	-5.5	-0.08	10	63	0	0.18	0
m2109-p-2750	23	23	23	23	25.5	19	-2.5	-6.5	-0.1	5	132	5	0.12	0
m2109-p-2800	27.5	29.5	27.5	29.5	33.5	26	-4	-7.5	-0.13	6	3,194	0	0.17	0
m2109-p-2850	0	0	0	35	43	35	-8	-8	-0.16	0	55	0	0	0
m2109-p-2900	0	0	0	45.5	55	45.5	-9.5	-9.5	-0.2	0	31	0	0	0
m2109-p-2950	0	0	0	58.5	68.5	58.5	-10	-10	-0.24	0	15	0	0	0
m2109-p-3000	0	0	0	74	84.5	74	-10.5	-10.5	-0.29	0	10	0	0	0
m2109-p-3050	0	0	0	92	103	92	-11	-11	-0.34	0	5	0	0	0
m2109-p-3100	0	0	0	112.5	123.5	112.5	-11	-11	-0.39	0	0	0	0	0
m2109-p-3150	0	0	0	135.5	146.5	135.5	-11	-11	-0.44	0	0	0	0	0
m2109-p-3200	0	0	0	161	172	161	-11	-11	-0.49	0	17	0	0	0
m2109-p-3250	0	0	0	189.5	200	189.5	-10.5	-10.5	-0.54	0	5	0	0	0
m2109-p-3300	0	0	0	220	230	220	-10	-10	-0.59	0	90	0	0	0
m2109-p-3350	0	0	0	253	262	253	-9	-9	-0.64	0	113	0	0	0
m2109-p-3400	270	308	268	299	296.5	288.5	2.5	-8	-0.68	111	149	81	31.25	0
m2109-p-3450	339.5	339.5	330	335	332.5	325.5	2.5	-7	-0.73	11	56	11	3.68	0
m2109-p-3500	0	0	0	364.5	370.5	364.5	-6	-6	-0.76	0	336	0	0	0
m2109-p-3550	0	0	0	405.5	410	405.5	-4.5	-4.5	-0.8	0	0	0	0	0
m2111-c-2800	0	0	0	389.5	396	389.5	-6.5	-6.5	0.81	0	0	0	0	0
m2111-c-2850	0	0	0	352	355.5	352	-3.5	-3.5	0.77	0	0	0	0	0
m2111-c-2900	0	0	0	316.5	317	316.5	-0.5	-0.5	0.73	0	0	0	0	0
m2111-c-2950	0	0	0	283.5	280.5	283.5	3	3	0.69	0	0	0	0	0
m2111-c-3000	0	0	0	252.5	247	252.5	5.5	5.5	0.65	0	0	0	0	0
m2111-c-3050	0	0	0	224	215.5	224	8.5	8.5	0.61	0	0	0	0	0
m2111-c-3100	0	0	0	197.5	187	197.5	10.5	10.5	0.56	0	0	0	0	0
m2111-c-3150	0	0	0	173.5	161	173.5	12.5	12.5	0.52	0	0	0	0	0
m2111-c-3200	0	0	0	151.5	137.5	151.5	14	14	0.47	0	0	0	0	0
m2111-c-3250	0	0	0	131.5	116.5	131.5	15	15	0.43	0	0	0	0	0
m2111-c-3300	0	0	0	113.5	98.5	113.5	15	15	0.39	0	0	0	0	0
m2111-c-3350	0	0	0	98	82	98	16	16	0.35	0	0	0	0	0
m2111-c-3400	0	0	0	83.5	68	83.5	15.5	15.5	0.31	0	0	0	0	0
m2111-c-3450	0	0	0	71.5	56	71.5	15.5	15.5	0.28	0	0	0	0	0
m2111-c-3500	75	75	75	75	46	60.5	29	14.5	0.24	1	1	1	0.08	0
m2111-c-3550	0	0	0	51	37.5	51	13.5	13.5	0.21	0	0	0	0	0
m2111-p-2800	46.5	46.5	46.5	46.5	27.5	48.5	19	21	-0.19	5	5	5	0.23	0
m2111-p-2850	0	0	0	61	36.5	61	24.5	24.5	-0.22	0	0	0	0	0
m2111-p-2900	0	0	0	75	47.5	75	27.5	27.5	-0.26	0	0	0	0	0
m2111-p-2950	0	0	0	91.5	61	91.5	30.5	30.5	-0.3	0	0	0	0	0
m2111-p-3000	0	0	0	110	76.5	110	33.5	33.5	-0.34	0	0	0	0	0
m2111-p-3050	0	0	0	131	95	131	36	36	-0.38	0	0	0	0	0
m2111-p-3100	0	0	0	154	116	154	38	38	-0.43	0	0	0	0	0
m2111-p-3150	0	0	0	179.5	139	179.5	40.5	40.5	-0.47	0	0	0	0	0
m2111-p-3200	0	0	0	207	165.5	207	41.5	41.5	-0.52	0	0	0	0	0
m2111-p-3250	0	0	0	236.5	194	236.5	42.5	42.5	-0.56	0	0	0	0	0
m2111-p-3300	0	0	0	268	225	268	43	43	-0.6	0	0	0	0	0
m2111-p-3350	0	0	0	301.5	258.5	301.5	43	43	-0.64	0	0	0	0	0
m2111-p-3400	0	0	0	337	294	337	43	43	-0.68	0	0	0	0	0
m2111-p-3450	0	0	0	374.5	331.5	374.5	43	43	-0.71	0	0	0	0	0
m2111-p-3500	0	0	0	413	371	413	42	42	-0.75	0	0	0	0	0
m2111-p-3550	0	0	0	453	412	453	41	41	-0.78	0	0	0	0	0
										183,732	681,992	3,494	7,944.73	0
										183,732	681,992	3,494	7,944.73	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	16.15
c2103	14.21
c2105	15.55
c2107	13.47
c2109	13.89
c2111	14.22
i2101	35.02
i2102	30.74
i2103	30.89
i2104	28.04
i2105	32.36
i2106	32.36
i2107	31.45
i2108	31.45
i2109	29.44
i2110	29.44
i2111	29.44
l2101	22.47
l2102	21
l2103	21.1
l2104	21.1
l2105	20.01
l2106	22.12
l2107	22.19
l2108	22.19
l2109	18.69
l2110	20.84
m2101	16.54
m2103	18.77
m2105	16.77
m2107	16
m2108	18.38
m2109	14.2
m2111	14.92
pg2101	30.43
pg2102	30.05
pg2103	27.97
pg2104	27.97
pg2105	30.16
pg2106	30.16
pg2107	30.16
pg2108	30.16
pg2109	30.16
pg2110	30.16
pp2101	23.95
pp2102	21.65
pp2103	22.48
pp2104	22.48
pp2105	19.88
pp2106	19.56
pp2107	19.39
pp2108	19.94
pp2109	18.56
pp2110	19.08
v2101	24.96
v2102	22.55
v2103	20.53
v2104	20
v2105	19.25
v2106	16.7
v2107	17.37
v2108	16.18
v2109	17.07
v2110	17.07

（来源：大连商品交易所）

关键字：豆粕期权

11月17日大连盘豆粕期权下午收盘行情

相关资讯