11月20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20日大连盘豆粕期权下午收盘行情

2020-11-20 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	725	715	725	10	10	1	0	118	0	0	0
m2101-c-2500	0	0	0	675	665	675	10	10	1	0	34	0	0	0
m2101-c-2550	0	0	0	625	615	625	10	10	1	0	184	0	0	0
m2101-c-2600	0	0	0	575	565	575	10	10	1	0	113	0	0	0
m2101-c-2650	524	550.5	524	550.5	515	525	35.5	10	1	8	150	-8	4.31	0
m2101-c-2700	0	0	0	475	465	475	10	10	1	0	692	0	0	0
m2101-c-2750	0	0	0	425	415	425	10	10	1	0	582	-30	0	30
m2101-c-2800	0	0	0	375	365	375	10	10	1	0	1,555	-512	0	512
m2101-c-2850	334	334	334	334	315	325	19	10	1	20	1,856	0	6.68	0
m2101-c-2900	267	301.5	245	291.5	265	275	26.5	10	1	760	4,207	17	209.1	5
m2101-c-2950	195.5	247.5	195	241.5	215.5	225	26	9.5	1	706	4,611	-69	165.51	1
m2101-c-3000	146.5	201.5	146.5	191.5	167.5	176.5	24	9	0.96	568	7,336	-28	104.4	0
m2101-c-3050	102.5	150.5	100	142.5	122.5	130.5	20	8	0.89	501	9,197	-1	62.91	0
m2101-c-3100	70	109	63	100	82.5	89.5	17.5	7	0.77	1,888	4,765	-809	166.96	0
m2101-c-3150	40.5	72	34	62.5	51	56	11.5	5	0.6	18,237	10,038	-3,663	984.04	0
m2101-c-3200	23.5	43.5	19	38	28	31.5	10	3.5	0.41	20,506	15,090	335	607.28	0
m2101-c-3250	11.5	25	8.5	20	13.5	15.5	6.5	2	0.25	28,644	13,987	-228	402.16	0
m2101-c-3300	6.5	13	4	10.5	5.5	6.5	5	1	0.13	24,110	22,835	-8,085	164.96	0
m2101-c-3350	3	7	2	6	2	2.5	4	0.5	0.06	4,597	10,025	1,480	20.07	0
m2101-c-3400	1.5	3.5	1	3	0.5	0.5	2.5	0	0.01	4,761	21,491	444	9	0
m2101-c-3450	1	2	0.5	2	0.5	0.5	1.5	0	0.01	2,774	11,624	100	3.65	0
m2101-c-3500	1	1.5	0.5	1	0.5	0.5	0.5	0	0.01	4,529	25,388	-1,044	4.91	0
m2101-c-3550	1	1	0.5	0.5	0.5	0.5	0	0	0.01	81	4,779	-61	0.04	0
m2101-c-3600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	651	8,112	-284	0.33	0
m2101-c-3650	0.5	1	0.5	1	0.5	0.5	0.5	0	0.01	1,028	8,410	-601	0.67	0
m2101-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	1	2,364	0	0	0
m2101-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	890	0	0	0
m2101-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,578	0	0	0
m2101-p-2600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	98	1,684	0	0.05	0
m2101-p-2650	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	371	991	-312	0.19	0
m2101-p-2700	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	124	3,552	-124	0.06	0
m2101-p-2750	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	33	5,467	-33	0.02	0
m2101-p-2800	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	275	16,544	245	0.27	0
m2101-p-2850	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	38	7,130	6	0.03	0
m2101-p-2900	1	1.5	0.5	0.5	0.5	0.5	0	0	-0.01	147	11,689	-93	0.15	0
m2101-p-2950	1.5	2	1	1	0.5	0.5	0.5	0	-0.01	680	3,679	-128	0.9	0
m2101-p-3000	2.5	3	1	1.5	2.5	1.5	-1	-1	-0.04	2,508	8,880	27	4.34	0
m2101-p-3050	5.5	7.5	3	4	7.5	5.5	-3.5	-2	-0.11	4,992	10,441	426	22.94	0
m2101-p-3100	15	19.5	8.5	10	17.5	14.5	-7.5	-3	-0.23	23,584	15,902	-2,458	338.4	0
m2101-p-3150	33	41	20.5	23	36	31	-13	-5	-0.4	11,642	15,335	-2,634	317.14	0
m2101-p-3200	65	73.5	41	46	63	56.5	-17	-6.5	-0.59	5,371	14,903	-898	271.98	0
m2101-p-3250	104.5	113	73	79	98.5	90.5	-19.5	-8	-0.75	510	8,455	-126	44.46	0
m2101-p-3300	150.5	154	112.5	120.5	140.5	131.5	-20	-9	-0.87	472	1,056	11	60.93	0
m2101-p-3350	199	199	156.5	165.5	187	177.5	-21.5	-9.5	-0.95	210	464	-7	37.54	0
m2101-p-3400	250	250	203.5	212.5	235.5	225.5	-23	-10	-1	493	524	17	110.14	0
m2101-p-3450	302	302	259	261.5	285	275.5	-23.5	-9.5	-0.91	192	529	19	52.84	0
m2101-p-3500	346.5	346.5	308.5	308.5	335	325	-26.5	-10	-1	70	513	0	23.1	0
m2101-p-3550	398.5	398.5	358.5	358.5	385	375	-26.5	-10	-1	20	39	0	7.57	0
m2101-p-3600	0	0	0	425	435	425	-10	-10	-1	0	21	0	0	0
m2101-p-3650	0	0	0	475	485	475	-10	-10	-1	0	15	0	0	0
m2103-c-2400	0	0	0	795	782	795	13	13	1	0	35	0	0	0
m2103-c-2450	0	0	0	745	732	745	13	13	1	0	20	0	0	0
m2103-c-2500	0	0	0	695	682	695	13	13	1	0	15	0	0	0
m2103-c-2550	0	0	0	645	632	645	13	13	1	0	42	0	0	0
m2103-c-2600	0	0	0	595	582	595	13	13	1	0	25	0	0	0
m2103-c-2650	0	0	0	545	532.5	545	12.5	12.5	1	0	25	0	0	0
m2103-c-2700	0	0	0	495	483.5	495	11.5	11.5	1	0	40	0	0	0
m2103-c-2750	0	0	0	446.5	436	446.5	10.5	10.5	0.98	0	30	0	0	0
m2103-c-2800	0	0	0	398	389	398	9	9	0.96	0	40	0	0	0
m2103-c-2850	0	0	0	351	343.5	351	7.5	7.5	0.94	0	26	0	0	0
m2103-c-2900	0	0	0	306	300.5	306	5.5	5.5	0.9	0	45	0	0	0
m2103-c-2950	0	0	0	263	259.5	263	3.5	3.5	0.86	0	46	0	0	0
m2103-c-3000	0	0	0	222.5	221	222.5	1.5	1.5	0.8	0	55	0	0	0
m2103-c-3050	0	0	0	185	186	185	-1	-1	0.74	0	25	0	0	0
m2103-c-3100	0	0	0	151.5	154	151.5	-2.5	-2.5	0.66	0	65	0	0	0
m2103-c-3150	0	0	0	121.5	126	121.5	-4.5	-4.5	0.59	0	169	0	0	0
m2103-c-3200	0	0	0	96	101.5	96	-5.5	-5.5	0.51	0	25	0	0	0
m2103-c-3250	0	0	0	74	80.5	74	-6.5	-6.5	0.43	0	65	0	0	0
m2103-c-3300	0	0	0	56	62.5	56	-6.5	-6.5	0.35	0	85	0	0	0
m2103-c-3350	0	0	0	41.5	48	41.5	-6.5	-6.5	0.28	0	75	0	0	0
m2103-c-3400	38	39	36	36	36.5	30	-0.5	-6.5	0.22	35	95	30	1.33	0
m2103-c-3450	30.5	31	26.5	26.5	27	21.5	-0.5	-5.5	0.17	15	77	15	0.44	0
m2103-c-3500	19.5	19.5	19.5	19.5	20	15	-0.5	-5	0.13	5	60	5	0.1	0
m2103-c-3550	0	0	0	10	14	10	-4	-4	0.09	0	40	0	0	0
m2103-c-3600	0	0	0	6.5	10	6.5	-3.5	-3.5	0.06	0	70	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	1.5	0.5	-1	-1	-0.01	0	120	0	0	0
m2103-p-2700	0	0	0	1	2.5	1	-1.5	-1.5	-0.01	0	65	0	0	0
m2103-p-2750	0	0	0	2	4.5	2	-2.5	-2.5	-0.02	0	65	0	0	0
m2103-p-2800	0	0	0	4	8	4	-4	-4	-0.04	0	70	0	0	0
m2103-p-2850	6	6.5	6	6.5	12.5	7	-6	-5.5	-0.06	10	30	-5	0.06	0
m2103-p-2900	9	9	8.5	8.5	19	11.5	-10.5	-7.5	-0.1	10	55	-5	0.09	0
m2103-p-2950	13	13	13	13	28	18.5	-15	-9.5	-0.14	10	45	-5	0.13	0
m2103-p-3000	22	22	19.5	19.5	39.5	28	-20	-11.5	-0.2	21	67	-6	0.45	0
m2103-p-3050	30	30	30	30	54.5	40.5	-24.5	-14	-0.26	10	30	-5	0.3	0
m2103-p-3100	0	0	0	56.5	72.5	56.5	-16	-16	-0.33	0	60	0	0	0
m2103-p-3150	0	0	0	76.5	94	76.5	-17.5	-17.5	-0.41	0	55	0	0	0
m2103-p-3200	0	0	0	101	119.5	101	-18.5	-18.5	-0.49	0	37	0	0	0
m2103-p-3250	0	0	0	129	148	129	-19	-19	-0.57	0	5	0	0	0
m2103-p-3300	0	0	0	161	180.5	161	-19.5	-19.5	-0.65	0	0	0	0	0
m2103-p-3350	0	0	0	196	216	196	-20	-20	-0.72	0	0	0	0	0
m2103-p-3400	0	0	0	234.5	254	234.5	-19.5	-19.5	-0.78	0	0	0	0	0
m2103-p-3450	0	0	0	276	294.5	276	-18.5	-18.5	-0.83	0	0	0	0	0
m2103-p-3500	0	0	0	319.5	337	319.5	-17.5	-17.5	-0.87	0	0	0	0	0
m2103-p-3550	0	0	0	364.5	381.5	364.5	-17	-17	-0.91	0	0	0	0	0
m2103-p-3600	0	0	0	411	427.5	411	-16.5	-16.5	-0.94	0	0	0	0	0
m2105-c-2350	0	0	0	842	829	842	13	13	1	0	438	0	0	0
m2105-c-2400	0	0	0	792	779	792	13	13	1	0	97	0	0	0
m2105-c-2450	0	0	0	742	729	742	13	13	1	0	120	0	0	0
m2105-c-2500	667	667	667	667	679	692	-12	13	1	18	376	18	12.01	0
m2105-c-2550	0	0	0	642.5	629	642.5	13.5	13.5	0.99	0	218	0	0	0
m2105-c-2600	0	0	0	593.5	580.5	593.5	13	13	0.98	0	809	0	0	0
m2105-c-2650	0	0	0	545	532	545	13	13	0.97	0	1,443	0	0	0
m2105-c-2700	517.5	530	517.5	530	485	498	45	13	0.95	3	3,117	0	1.57	0
m2105-c-2750	449.5	449.5	449.5	449.5	439	452	10.5	13	0.92	1	2,149	0	0.45	0
m2105-c-2800	376.5	415	376.5	415	394.5	407.5	20.5	13	0.9	25	1,454	24	9.5	0
m2105-c-2850	340	340	340	340	351.5	364.5	-11.5	13	0.86	1	3,315	-1	0.34	0
m2105-c-2900	293	330	142	330	311	323.5	19	12.5	0.83	52	3,144	20	15.68	0
m2105-c-2950	249.5	305	249.5	298.5	272.5	285	26	12.5	0.78	539	4,096	10	148.65	0
m2105-c-3000	221	269	211	265	236.5	248.5	28.5	12	0.73	1,198	15,123	-118	296.33	1
m2105-c-3050	185.5	231.5	178.5	231.5	203.5	215	28	11.5	0.68	504	7,653	-27	104.89	0
m2105-c-3100	152	200	151	194.5	173.5	184.5	21	11	0.63	649	16,286	83	116.34	0
m2105-c-3150	125	171	125	166	146.5	156.5	19.5	10	0.57	727	5,253	-117	112.51	0
m2105-c-3200	114	147	112	144.5	122.5	132	22	9.5	0.51	2,489	27,434	-502	327.61	0
m2105-c-3250	101.5	127	96	124	101.5	110	22.5	8.5	0.45	7,664	21,694	-4,567	854.31	0
m2105-c-3300	88	110	83.5	107.5	83	91	24.5	8	0.4	10,543	25,035	5,204	1,092	0
m2105-c-3350	73	94	70.5	91.5	67.5	74.5	24	7	0.34	1,720	5,211	244	147.86	0
m2105-c-3400	62	80	59.5	78	54	60	24	6	0.29	2,449	12,053	59	175.2	0
m2105-c-3450	51	68.5	51	67	43	48.5	24	5.5	0.25	2,278	9,748	-436	138.57	0
m2105-c-3500	45	58.5	42.5	56	33.5	38.5	22.5	5	0.21	3,843	5,942	1,846	191.87	0
m2105-c-3550	38	50.5	37	48.5	26.5	30	22	3.5	0.17	2,941	5,355	1,340	128.26	0
m2105-p-2350	3.5	4	3.5	3.5	0.5	0.5	3	0	0	166	1,364	0	0.61	0
m2105-p-2400	4	4	3.5	3.5	0.5	0.5	3	0	0	83	586	10	0.3	0
m2105-p-2450	4.5	4.5	4	4.5	0.5	0.5	4	0	0	63	248	0	0.26	0
m2105-p-2500	5	5	4.5	4.5	1	1	3.5	0	-0.01	83	1,107	-1	0.39	0
m2105-p-2550	6.5	6.5	5.5	5.5	1.5	2	4	0.5	-0.02	70	1,332	-10	0.43	0
m2105-p-2600	6	7.5	6	7.5	3	3	4.5	0	-0.02	40	2,000	12	0.29	0
m2105-p-2650	10.5	10.5	9.5	10	5	5	5	0	-0.04	123	4,292	8	1.2	0
m2105-p-2700	12.5	13	11	11	7.5	8	3.5	0.5	-0.05	1,091	13,699	69	12.5	0
m2105-p-2750	12.5	14	12.5	13.5	11.5	11.5	2	0	-0.07	114	5,745	-31	1.56	0
m2105-p-2800	17	17	14.5	15	17	17	-2	0	-0.1	154	9,724	3	2.39	0
m2105-p-2850	21	21	18	18.5	24	24	-5.5	0	-0.13	471	4,049	54	9.15	0
m2105-p-2900	39.5	39.5	23.5	24.5	33	32.5	-8.5	-0.5	-0.17	1,495	8,286	152	37.5	0
m2105-p-2950	33	35.5	28.5	29	44.5	44	-15.5	-0.5	-0.21	1,931	5,671	-61	58.84	0
m2105-p-3000	47	48.5	37.5	39	58.5	57.5	-19.5	-1	-0.26	3,479	17,045	-554	140.98	0
m2105-p-3050	64	65.5	49.5	52.5	75.5	74	-23	-1.5	-0.31	1,845	14,411	188	99.22	0
m2105-p-3100	80	86	66	68.5	95	93	-26.5	-2	-0.37	4,620	53,179	-572	327.01	0
m2105-p-3150	110	114.5	87	90	117.5	115	-27.5	-2.5	-0.43	2,775	13,557	447	265.22	0
m2105-p-3200	142.5	149	115.5	119	143.5	140	-24.5	-3.5	-0.49	836	4,088	166	107.79	0
m2105-p-3250	179	179	144	147.5	172	167.5	-24.5	-4.5	-0.54	269	1,053	-4	44.39	0
m2105-p-3300	213.5	213.5	178	178	203.5	198.5	-25.5	-5	-0.6	150	634	45	28.44	0
m2105-p-3350	233	237	210.5	211.5	237.5	231.5	-26	-6	-0.65	83	418	13	18.71	0
m2105-p-3400	292.5	292.5	247	250	274	267.5	-24	-6.5	-0.7	301	678	53	78.95	0
m2105-p-3450	324.5	324.5	299	299.5	313	305	-13.5	-8	-0.75	100	316	-29	30.64	0
m2105-p-3500	360	365.5	346	346	353.5	345	-7.5	-8.5	-0.79	17	22	6	6.12	0
m2105-p-3550	422.5	422.5	373	375.5	396	387	-20.5	-9	-0.82	16	16	16	6.04	0
m2107-c-2400	0	0	0	757	739	757	18	18	1	0	5	0	0	0
m2107-c-2450	0	0	0	707	689	707	18	18	1	0	5	0	0	0
m2107-c-2500	0	0	0	657	639.5	657	17.5	17.5	1	0	5	0	0	0
m2107-c-2550	0	0	0	607.5	591.5	607.5	16	16	0.99	0	15	0	0	0
m2107-c-2600	0	0	0	559	543.5	559	15.5	15.5	0.97	0	5	0	0	0
m2107-c-2650	0	0	0	511	497	511	14	14	0.96	0	5	0	0	0
m2107-c-2700	0	0	0	464.5	452	464.5	12.5	12.5	0.93	0	5	0	0	0
m2107-c-2750	0	0	0	419.5	408.5	419.5	11	11	0.91	0	15	0	0	0
m2107-c-2800	0	0	0	375.5	366.5	375.5	9	9	0.88	0	7	0	0	0
m2107-c-2850	0	0	0	334	326.5	334	7.5	7.5	0.84	0	10	0	0	0
m2107-c-2900	0	0	0	294.5	289	294.5	5.5	5.5	0.8	0	10	0	0	0
m2107-c-2950	0	0	0	257.5	254	257.5	3.5	3.5	0.75	0	6	0	0	0
m2107-c-3000	0	0	0	223	221.5	223	1.5	1.5	0.7	0	12	0	0	0
m2107-c-3050	0	0	0	191.5	191.5	191.5	0	0	0.64	0	30	0	0	0
m2107-c-3100	0	0	0	163	164	163	-1	-1	0.58	0	65	0	0	0
m2107-c-3150	0	0	0	137.5	139.5	137.5	-2	-2	0.53	0	25	0	0	0
m2107-c-3200	0	0	0	114.5	118	114.5	-3.5	-3.5	0.47	0	30	0	0	0
m2107-c-3250	0	0	0	95	99	95	-4	-4	0.41	0	15	0	0	0
m2107-c-3300	0	0	0	77.5	82	77.5	-4.5	-4.5	0.36	0	15	0	0	0
m2107-c-3350	0	0	0	63	67.5	63	-4.5	-4.5	0.31	0	41	0	0	0
m2107-c-3400	0	0	0	50.5	55.5	50.5	-5	-5	0.26	0	31	0	0	0
m2107-c-3450	0	0	0	40	45	40	-5	-5	0.22	0	20	0	0	0
m2107-c-3500	0	0	0	31.5	36	31.5	-4.5	-4.5	0.18	0	5	0	0	0
m2107-p-2400	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	50	0	0	0
m2107-p-2450	0	0	0	0.5	1.5	0.5	-1	-1	0	0	55	0	0	0
m2107-p-2500	0	0	0	1.5	3	1.5	-1.5	-1.5	-0.01	0	50	0	0	0
m2107-p-2550	0	0	0	2.5	4.5	2.5	-2	-2	-0.02	0	26	0	0	0
m2107-p-2600	0	0	0	4	7	4	-3	-3	-0.03	0	50	0	0	0
m2107-p-2650	0	0	0	6.5	10.5	6.5	-4	-4	-0.04	0	137	0	0	0
m2107-p-2700	0	0	0	10	15.5	10	-5.5	-5.5	-0.06	0	110	0	0	0
m2107-p-2750	0	0	0	14.5	21.5	14.5	-7	-7	-0.09	0	30	0	0	0
m2107-p-2800	0	0	0	21	29.5	21	-8.5	-8.5	-0.12	0	30	0	0	0
m2107-p-2850	0	0	0	29	39.5	29	-10.5	-10.5	-0.16	0	20	0	0	0
m2107-p-2900	0	0	0	39	51.5	39	-12.5	-12.5	-0.2	0	20	0	0	0
m2107-p-2950	0	0	0	52	66	52	-14	-14	-0.24	0	15	0	0	0
m2107-p-3000	67.5	67.5	67.5	67.5	83	67.5	-15.5	-15.5	-0.3	5	15	5	0.34	0
m2107-p-3050	0	0	0	85.5	103	85.5	-17.5	-17.5	-0.35	0	10	0	0	0
m2107-p-3100	0	0	0	106.5	125.5	106.5	-19	-19	-0.41	0	0	0	0	0
m2107-p-3150	0	0	0	130.5	150.5	130.5	-20	-20	-0.47	0	0	0	0	0
m2107-p-3200	0	0	0	157.5	178.5	157.5	-21	-21	-0.53	0	0	0	0	0
m2107-p-3250	0	0	0	187	209	187	-22	-22	-0.58	0	0	0	0	0
m2107-p-3300	0	0	0	219.5	242	219.5	-22.5	-22.5	-0.64	0	0	0	0	0
m2107-p-3350	0	0	0	254.5	277.5	254.5	-23	-23	-0.69	0	0	0	0	0
m2107-p-3400	0	0	0	292	314.5	292	-22.5	-22.5	-0.73	0	0	0	0	0
m2107-p-3450	0	0	0	331.5	354	331.5	-22.5	-22.5	-0.78	0	0	0	0	0
m2107-p-3500	0	0	0	372.5	395	372.5	-22.5	-22.5	-0.82	0	0	0	0	0
m2108-c-2450	0	0	0	741	727	741	14	14	1	0	0	0	0	0
m2108-c-2500	0	0	0	691.5	678	691.5	13.5	13.5	0.99	0	0	0	0	0
m2108-c-2550	0	0	0	643.5	629.5	643.5	14	14	0.97	0	0	0	0	0
m2108-c-2600	0	0	0	595.5	582	595.5	13.5	13.5	0.96	0	0	0	0	0
m2108-c-2650	0	0	0	549	535.5	549	13.5	13.5	0.94	0	0	0	0	0
m2108-c-2700	0	0	0	503.5	490.5	503.5	13	13	0.92	0	0	0	0	0
m2108-c-2750	0	0	0	459.5	446.5	459.5	13	13	0.89	0	0	0	0	0
m2108-c-2800	0	0	0	417	404.5	417	12.5	12.5	0.86	0	5	0	0	0
m2108-c-2850	0	0	0	376.5	364.5	376.5	12	12	0.83	0	15	0	0	0
m2108-c-2900	0	0	0	338	326	338	12	12	0.79	0	5	0	0	0
m2108-c-2950	0	0	0	301.5	290	301.5	11.5	11.5	0.75	0	30	0	0	0
m2108-c-3000	0	0	0	267	256.5	267	10.5	10.5	0.71	0	30	0	0	0
m2108-c-3050	0	0	0	235.5	225	235.5	10.5	10.5	0.66	0	30	0	0	0
m2108-c-3100	222	222	222	222	196.5	206	25.5	9.5	0.61	5	30	-5	1.11	0
m2108-c-3150	194.5	194.5	194.5	194.5	170	179	24.5	9	0.56	5	40	0	0.97	0
m2108-c-3200	171.5	171.5	171.5	171.5	146.5	155	25	8.5	0.51	5	52	0	0.86	0
m2108-c-3250	0	0	0	133	125.5	133	7.5	7.5	0.46	3	71	-3	0.4	0
m2108-c-3300	0	0	0	113.5	106.5	113.5	7	7	0.42	0	32	0	0	0
m2108-c-3350	0	0	0	96	90	96	6	6	0.37	0	30	0	0	0
m2108-c-3400	0	0	0	81	75.5	81	5.5	5.5	0.33	10	25	-10	0.81	0
m2108-c-3450	0	0	0	67.5	62.5	67.5	5	5	0.29	0	30	0	0	0
m2108-c-3500	0	0	0	56	52	56	4	4	0.25	0	20	0	0	0
m2108-c-3550	0	0	0	46.5	42.5	46.5	4	4	0.21	0	20	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	5	-0.5	-0.5	-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	10	10	10	10	11.5	11	-1.5	-0.5	-0.06	10	50	0	0.11	0
m2108-p-2700	13.5	13.5	13.5	13.5	16.5	15.5	-3	-1	-0.08	10	25	0	0.15	0
m2108-p-2750	17.5	17.5	17.5	17.5	22.5	21.5	-5	-1	-0.11	10	10	0	0.2	0
m2108-p-2800	23	23	23	23	30	29	-7	-1	-0.13	10	25	0	0.26	0
m2108-p-2850	0	0	0	38	39.5	38	-1.5	-1.5	-0.17	0	40	0	0	0
m2108-p-2900	0	0	0	49	51	49	-2	-2	-0.2	0	30	0	0	0
m2108-p-2950	0	0	0	62	64.5	62	-2.5	-2.5	-0.24	0	25	0	0	0
m2108-p-3000	0	0	0	77.5	80.5	77.5	-3	-3	-0.29	0	20	0	0	0
m2108-p-3050	81	81	81	81	99	95.5	-18	-3.5	-0.33	5	15	0	0.41	0
m2108-p-3100	0	0	0	115.5	120	115.5	-4.5	-4.5	-0.38	0	10	0	0	0
m2108-p-3150	0	0	0	138.5	143.5	138.5	-5	-5	-0.43	0	10	0	0	0
m2108-p-3200	0	0	0	164	169.5	164	-5.5	-5.5	-0.48	0	0	0	0	0
m2108-p-3250	0	0	0	191.5	198	191.5	-6.5	-6.5	-0.53	0	0	0	0	0
m2108-p-3300	0	0	0	221.5	228.5	221.5	-7	-7	-0.58	0	0	0	0	0
m2108-p-3350	0	0	0	254	261.5	254	-7.5	-7.5	-0.62	0	0	0	0	0
m2108-p-3400	0	0	0	288.5	296.5	288.5	-8	-8	-0.67	0	0	0	0	0
m2108-p-3450	0	0	0	325	334	325	-9	-9	-0.71	0	0	0	0	0
m2108-p-3500	0	0	0	363	372.5	363	-9.5	-9.5	-0.75	0	0	0	0	0
m2108-p-3550	0	0	0	403	413	403	-10	-10	-0.78	0	0	0	0	0
m2109-c-2500	0	0	0	713	687	713	26	26	0.96	0	0	0	0	0
m2109-c-2550	0	0	0	666	638.5	666	27.5	27.5	0.94	0	0	0	0	0
m2109-c-2600	0	0	0	620.5	591	620.5	29.5	29.5	0.93	0	0	0	0	0
m2109-c-2650	0	0	0	576	544.5	576	31.5	31.5	0.91	0	0	0	0	0
m2109-c-2700	0	0	0	532.5	499.5	532.5	33	33	0.88	0	5	0	0	0
m2109-c-2750	515	515	515	515	456	491	59	35	0.86	1	716	0	0.52	0
m2109-c-2800	0	0	0	450.5	414	450.5	36.5	36.5	0.83	0	20	0	0	0
m2109-c-2850	0	0	0	412	373.5	412	38.5	38.5	0.8	0	5	0	0	0
m2109-c-2900	380	380	380	380	335.5	375	44.5	39.5	0.77	6	29	-6	2.26	0
m2109-c-2950	270	270	270	270	299	340.5	-29	41.5	0.73	2	30	-2	0.54	0
m2109-c-3000	0	0	0	307.5	265.5	307.5	42	42	0.69	0	45	0	0	0
m2109-c-3050	300	300	300	300	234	276.5	66	42.5	0.65	1	7	0	0.3	0
m2109-c-3100	0	0	0	247.5	205	247.5	42.5	42.5	0.61	0	26	0	0	0
m2109-c-3150	0	0	0	221	178.5	221	42.5	42.5	0.57	0	58	0	0	0
m2109-c-3200	0	0	0	196.5	154.5	196.5	42	42	0.53	0	11	0	0	0
m2109-c-3250	0	0	0	174	132.5	174	41.5	41.5	0.49	0	35	0	0	0
m2109-c-3300	123.5	280	106.5	107	113.5	153	-6.5	39.5	0.45	158	203	57	27.31	0
m2109-c-3350	0	0	0	134.5	96	134.5	38.5	38.5	0.41	0	190	0	0	0
m2109-c-3400	0	0	0	117.5	81	117.5	36.5	36.5	0.38	5	160	-5	0.59	0
m2109-c-3450	84.5	110	84.5	103	68	102.5	35	34.5	0.34	14	240	1	1.38	0
m2109-c-3500	0	0	0	89	56.5	89	32.5	32.5	0.31	0	22	0	0	0
m2109-c-3550	0	0	0	76.5	47	76.5	29.5	29.5	0.27	0	26	0	0	0
m2109-p-2500	0	0	0	9	4	9	5	5	-0.04	0	96	0	0	0
m2109-p-2550	0	0	0	12	5.5	12	6.5	6.5	-0.05	0	81	0	0	0
m2109-p-2600	0	0	0	16.5	8.5	16.5	8	8	-0.07	0	30	0	0	0
m2109-p-2650	0	0	0	21.5	12	21.5	9.5	9.5	-0.09	0	50	0	0	0
m2109-p-2700	18	18	18	18	17	28.5	1	11.5	-0.11	5	68	5	0.09	0
m2109-p-2750	23	23	23	23	23	36	0	13	-0.14	5	137	5	0.12	0
m2109-p-2800	28	28	25.5	26	30.5	45.5	-4.5	15	-0.16	14	3,173	0	0.37	0
m2109-p-2850	37	37	37	37	40	56.5	-3	16.5	-0.19	5	60	5	0.19	0
m2109-p-2900	43.5	43.5	43.5	43.5	51.5	69.5	-8	18	-0.23	5	30	0	0.22	0
m2109-p-2950	62.5	62.5	56.5	56.5	65	84.5	-8.5	19.5	-0.26	6	20	5	0.35	0
m2109-p-3000	70.5	70.5	70.5	70.5	81	101	-10.5	20	-0.3	5	15	5	0.35	0
m2109-p-3050	87	87	86	86	99	120	-13	21	-0.34	10	15	10	0.87	0
m2109-p-3100	105.5	105.5	105.5	105.5	119.5	140.5	-14	21	-0.38	5	5	5	0.53	0
m2109-p-3150	0	0	0	163.5	142.5	163.5	21	21	-0.42	0	0	0	0	0
m2109-p-3200	0	0	0	188.5	168.5	188.5	20	20	-0.46	0	17	0	0	0
m2109-p-3250	0	0	0	215.5	196	215.5	19.5	19.5	-0.5	0	5	0	0	0
m2109-p-3300	212	215	212	215	226.5	244.5	-11.5	18	-0.54	7	85	-5	1.49	0
m2109-p-3350	0	0	0	275.5	259	275.5	16.5	16.5	-0.58	0	112	0	0	0
m2109-p-3400	300	306	271.5	271.5	293.5	308	-22	14.5	-0.62	56	290	-8	16.62	0
m2109-p-3450	0	0	0	342.5	330	342.5	12.5	12.5	-0.65	0	56	0	0	0
m2109-p-3500	0	0	0	378.5	368.5	378.5	10	10	-0.69	0	413	0	0	0
m2109-p-3550	0	0	0	416	408	416	8	8	-0.72	0	0	0	0	0
m2111-c-2800	0	0	0	429.5	397	429.5	32.5	32.5	0.82	0	0	0	0	0
m2111-c-2850	0	0	0	391.5	359	391.5	32.5	32.5	0.79	0	0	0	0	0
m2111-c-2900	0	0	0	355	323	355	32	32	0.75	0	0	0	0	0
m2111-c-2950	0	0	0	321	289	321	32	32	0.71	0	0	0	0	0
m2111-c-3000	0	0	0	289	257.5	289	31.5	31.5	0.68	0	0	0	0	0
m2111-c-3050	0	0	0	259	228	259	31	31	0.64	0	0	0	0	0
m2111-c-3100	0	0	0	231	201	231	30	30	0.59	0	0	0	0	0
m2111-c-3150	0	0	0	205.5	176.5	205.5	29	29	0.55	0	0	0	0	0
m2111-c-3200	0	0	0	181.5	154	181.5	27.5	27.5	0.51	0	0	0	0	0
m2111-c-3250	0	0	0	160	133.5	160	26.5	26.5	0.47	0	0	0	0	0
m2111-c-3300	0	0	0	140.5	115	140.5	25.5	25.5	0.43	0	0	0	0	0
m2111-c-3350	133	133	133	133	99	122.5	34	23.5	0.39	5	5	5	0.67	0
m2111-c-3400	0	0	0	106.5	84.5	106.5	22	22	0.36	0	0	0	0	0
m2111-c-3450	85	85	85	85	72	92.5	13	20.5	0.32	1	1	1	0.09	0
m2111-c-3500	75	100	75	100	61	79.5	39	18.5	0.29	16	12	11	1.57	0
m2111-c-3550	91	91	91	91	51	68.5	40	17.5	0.26	5	15	5	0.46	0
m2111-p-2800	42.5	46.5	41	41	44	48	-3	4	-0.17	25	40	25	1.07	0
m2111-p-2850	52	55.5	51.5	51.5	56	59.5	-4.5	3.5	-0.21	15	21	11	0.79	0
m2111-p-2900	68	68	63.5	63.5	69.5	73	-6	3.5	-0.24	10	15	10	0.66	0
m2111-p-2950	83.5	83.5	83.5	83.5	85	88.5	-1.5	3.5	-0.28	5	10	5	0.42	0
m2111-p-3000	99.5	99.5	99.5	99.5	103	106	-3.5	3	-0.31	5	10	5	0.5	0
m2111-p-3050	0	0	0	125.5	123	125.5	2.5	2.5	-0.35	0	0	0	0	0
m2111-p-3100	0	0	0	147	145.5	147	1.5	1.5	-0.4	0	0	0	0	0
m2111-p-3150	0	0	0	170.5	170.5	170.5	0	0	-0.44	0	0	0	0	0
m2111-p-3200	0	0	0	196.5	197.5	196.5	-1	-1	-0.48	0	0	0	0	0
m2111-p-3250	0	0	0	224.5	226.5	224.5	-2	-2	-0.52	0	0	0	0	0
m2111-p-3300	0	0	0	254	257.5	254	-3.5	-3.5	-0.56	0	0	0	0	0
m2111-p-3350	0	0	0	286	291	286	-5	-5	-0.6	0	0	0	0	0
m2111-p-3400	0	0	0	319.5	326	319.5	-6.5	-6.5	-0.63	0	0	0	0	0
m2111-p-3450	0	0	0	355	363	355	-8	-8	-0.67	0	0	0	0	0
m2111-p-3500	0	0	0	391.5	401.5	391.5	-10	-10	-0.7	0	0	0	0	0
m2111-p-3550	0	0	0	430	441.5	430	-11.5	-11.5	-0.74	0	0	0	0	0
										224,810	672,420	-15,888	9,431.62	549
										224,810	672,420	-15,888	9,431.62	549
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	14.21
c2103	14.21
c2105	16.25
c2107	14.33
c2109	14.37
c2111	13.38
i2101	33.25
i2102	31.52
i2103	34.13
i2104	32.93
i2105	32.87
i2106	31.88
i2107	29.25
i2108	29.25
i2109	29.56
i2110	29.56
i2111	29.56
l2101	24.86
l2102	24.46
l2103	20.91
l2104	20.24
l2105	20.48
l2106	19.67
l2107	19.63
l2108	21
l2109	19.95
l2110	21.37
l2111	18.81
m2101	15.63
m2103	16.86
m2105	17.33
m2107	14.55
m2108	15.93
m2109	18.07
m2111	15.83
pg2101	31.21
pg2102	28.84
pg2103	28.84
pg2104	33.18
pg2105	31.06
pg2106	30.64
pg2107	27.93
pg2108	26.27
pg2109	26.27
pg2110	26.83
pp2101	24.8
pp2102	22.31
pp2103	22.1
pp2104	20.5
pp2105	20.09
pp2106	20.27
pp2107	18.52
pp2108	18.52
pp2109	19.17
pp2110	19.25
v2101	25.03
v2102	24.47
v2103	20.02
v2104	20.53
v2105	20.29
v2106	16.95
v2107	17.77
v2108	18.07
v2109	17.66
v2110	17.55

（来源：大连商品交易所）

关键字：豆粕期权

11月20日大连盘豆粕期权下午收盘行情

相关资讯