11月23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23日大连盘豆粕期权下午收盘行情

2020-11-23 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	750	780	750	760	725	766	35	41	1	6	114	-4	4.59	0
m2101-c-2500	0	0	0	716	675	716	41	41	1	0	34	0	0	0
m2101-c-2550	670	670	660	660	625	666	35	41	1	34	124	-60	22.61	47
m2101-c-2600	0	0	0	616	575	616	41	41	1	0	113	0	0	0
m2101-c-2650	567.5	581	567.5	581	525	566	56	41	1	4	146	-4	2.3	0
m2101-c-2700	525	527.5	513	513	475	516	38	41	1	149	688	-4	77.83	0
m2101-c-2750	0	0	0	466	425	466	41	41	1	0	582	0	0	0
m2101-c-2800	400	400	400	400	375	416	25	41	1	2	1,555	0	0.8	0
m2101-c-2850	0	0	0	366	325	366	41	41	1	0	1,750	-106	0	106
m2101-c-2900	293.5	333	291	313.5	275	316	38.5	41	1	1,504	2,883	-1,324	472.63	1,227
m2101-c-2950	267.5	280	244.5	271	225	266	46	41	1	511	4,600	-11	135	0
m2101-c-3000	219	236.5	193	220.5	176.5	216.5	44	40	0.98	884	7,227	-109	189.9	0
m2101-c-3050	167	180.5	144.5	164	130.5	168.5	33.5	38	0.94	1,117	9,199	2	187.97	0
m2101-c-3100	111.5	135	101.5	118	89.5	123.5	28.5	34	0.86	1,174	4,768	3	142.24	0
m2101-c-3150	76	97.5	57	81	56	84	25	28	0.73	13,008	9,974	-64	1,119.89	0
m2101-c-3200	43	63	37	43	31.5	52.5	11.5	21	0.56	15,020	12,192	-2,898	750.44	0
m2101-c-3250	25	37.5	20	25	15.5	29.5	9.5	14	0.39	23,600	14,199	212	673.5	0
m2101-c-3300	14	21.5	10	13	6.5	14.5	6.5	8	0.23	38,878	21,281	-1,554	600.62	0
m2101-c-3350	7.5	11.5	5.5	7.5	2.5	6.5	5	4	0.12	8,165	10,324	299	63.48	0
m2101-c-3400	4.5	5.5	2.5	3	0.5	2.5	2.5	2	0.05	9,700	22,271	780	36.42	0
m2101-c-3450	2.5	3	1.5	2	0.5	0.5	1.5	0	0.01	3,185	10,954	-670	7.63	0
m2101-c-3500	1.5	2	1	1.5	0.5	0.5	1	0	0.01	2,207	25,745	357	3.61	0
m2101-c-3550	1	1	0.5	0.5	0.5	0.5	0	0	0.01	480	4,854	75	0.38	0
m2101-c-3600	1	1	0.5	0.5	0.5	0.5	0	0	0.01	108	8,112	0	0.1	0
m2101-c-3650	1	1	0.5	1	0.5	0.5	0.5	0	0.01	357	8,164	-246	0.26	0
m2101-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	2,364	0	0	0
m2101-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	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	10	1,674	-10	0.01	0
m2101-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	991	0	0	0
m2101-p-2700	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	183	3,393	-159	0.11	0
m2101-p-2750	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	60	5,407	-60	0.03	0
m2101-p-2800	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	631	15,964	-580	0.34	0
m2101-p-2850	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	20	7,130	0	0.01	0
m2101-p-2900	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	512	11,282	-407	0.45	0
m2101-p-2950	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	473	3,570	-109	0.49	0
m2101-p-3000	1.5	2	1	1.5	1.5	0.5	0	-1	-0.01	1,521	8,280	-600	2.22	0
m2101-p-3050	3	4	2	3	5.5	2.5	-2.5	-3	-0.05	3,733	10,049	-392	10.31	0
m2101-p-3100	9	10	5.5	6.5	14.5	8	-8	-6.5	-0.14	10,888	15,305	-597	74.48	0
m2101-p-3150	21	24	13	15.5	31	18.5	-15.5	-12.5	-0.27	14,740	15,797	462	235.6	0
m2101-p-3200	36.5	45.5	26	33	56.5	36.5	-23.5	-20	-0.44	18,542	19,746	4,843	604.49	0
m2101-p-3250	63.5	78	51.5	58.5	90.5	63.5	-32	-27	-0.61	5,843	6,057	-2,398	340.89	0
m2101-p-3300	100	118.5	88.5	95.5	131.5	98.5	-36	-33	-0.77	1,318	848	-208	130.94	0
m2101-p-3350	142.5	159	128	144.5	177.5	140.5	-33	-37	-0.88	600	544	80	85.98	0
m2101-p-3400	189	211	176.5	184.5	225.5	186.5	-41	-39	-0.95	913	548	24	174.87	0
m2101-p-3450	237.5	258	226	233.5	275.5	235	-42	-40.5	-0.98	841	429	-100	199.14	0
m2101-p-3500	277	282.5	277	282	325	284.5	-43	-40.5	-0.91	100	443	-70	28.15	0
m2101-p-3550	0	0	0	334	375	334	-41	-41	-1	0	39	0	0	0
m2101-p-3600	0	0	0	384	425	384	-41	-41	-1	0	21	0	0	0
m2101-p-3650	0	0	0	434	475	434	-41	-41	-1	0	15	0	0	0
m2103-c-2400	0	0	0	843	795	843	48	48	1	0	35	0	0	0
m2103-c-2450	0	0	0	793	745	793	48	48	1	0	20	0	0	0
m2103-c-2500	0	0	0	743	695	743	48	48	1	0	15	0	0	0
m2103-c-2550	0	0	0	693	645	693	48	48	1	0	42	0	0	0
m2103-c-2600	0	0	0	643	595	643	48	48	1	0	25	0	0	0
m2103-c-2650	0	0	0	593	545	593	48	48	1	0	25	0	0	0
m2103-c-2700	0	0	0	543	495	543	48	48	1	0	40	0	0	0
m2103-c-2750	0	0	0	494	446.5	494	47.5	47.5	0.98	0	30	0	0	0
m2103-c-2800	0	0	0	445	398	445	47	47	0.97	0	40	0	0	0
m2103-c-2850	0	0	0	397.5	351	397.5	46.5	46.5	0.95	0	26	0	0	0
m2103-c-2900	0	0	0	351.5	306	351.5	45.5	45.5	0.92	0	45	0	0	0
m2103-c-2950	0	0	0	307	263	307	44	44	0.89	0	46	0	0	0
m2103-c-3000	0	0	0	264.5	222.5	264.5	42	42	0.84	0	55	0	0	0
m2103-c-3050	0	0	0	225	185	225	40	40	0.79	0	25	0	0	0
m2103-c-3100	0	0	0	188.5	151.5	188.5	37	37	0.72	0	65	0	0	0
m2103-c-3150	0	0	0	155.5	121.5	155.5	34	34	0.65	0	169	0	0	0
m2103-c-3200	0	0	0	126	96	126	30	30	0.58	0	25	0	0	0
m2103-c-3250	0	0	0	100.5	74	100.5	26.5	26.5	0.5	0	65	0	0	0
m2103-c-3300	0	0	0	78.5	56	78.5	22.5	22.5	0.43	0	85	0	0	0
m2103-c-3350	0	0	0	60.5	41.5	60.5	19	19	0.36	0	75	0	0	0
m2103-c-3400	47	50	41	50	30	46	20	16	0.29	38	132	37	1.87	0
m2103-c-3450	0	0	0	34	21.5	34	12.5	12.5	0.23	0	77	0	0	0
m2103-c-3500	0	0	0	24.5	15	24.5	9.5	9.5	0.18	0	60	0	0	0
m2103-c-3550	0	0	0	17.5	10	17.5	7.5	7.5	0.14	0	40	0	0	0
m2103-c-3600	0	0	0	12.5	6.5	12.5	6	6	0.1	0	70	0	0	0
m2103-p-2400	2	2	2	2	0.5	0.5	1.5	0	0	1	325	1	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	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	0.5	0.5	0	0	-0.01	0	120	0	0	0
m2103-p-2700	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	65	0	0	0
m2103-p-2750	0	0	0	1.5	2	1.5	-0.5	-0.5	-0.02	0	65	0	0	0
m2103-p-2800	0	0	0	3	4	3	-1	-1	-0.03	0	70	0	0	0
m2103-p-2850	0	0	0	5.5	7	5.5	-1.5	-1.5	-0.05	0	30	0	0	0
m2103-p-2900	7.5	7.5	7	7	11.5	9	-4.5	-2.5	-0.08	10	55	0	0.07	0
m2103-p-2950	0	0	0	14.5	18.5	14.5	-4	-4	-0.11	0	45	0	0	0
m2103-p-3000	19.5	19.5	15	15	28	22	-13	-6	-0.16	15	67	0	0.25	0
m2103-p-3050	0	0	0	32.5	40.5	32.5	-8	-8	-0.21	0	30	0	0	0
m2103-p-3100	0	0	0	45.5	56.5	45.5	-11	-11	-0.27	0	60	0	0	0
m2103-p-3150	0	0	0	62.5	76.5	62.5	-14	-14	-0.34	0	55	0	0	0
m2103-p-3200	0	0	0	83	101	83	-18	-18	-0.42	0	37	0	0	0
m2103-p-3250	0	0	0	107.5	129	107.5	-21.5	-21.5	-0.49	0	5	0	0	0
m2103-p-3300	0	0	0	135.5	161	135.5	-25.5	-25.5	-0.57	0	0	0	0	0
m2103-p-3350	0	0	0	167.5	196	167.5	-28.5	-28.5	-0.64	0	0	0	0	0
m2103-p-3400	0	0	0	202.5	234.5	202.5	-32	-32	-0.71	0	0	0	0	0
m2103-p-3450	0	0	0	240.5	276	240.5	-35.5	-35.5	-0.77	0	0	0	0	0
m2103-p-3500	0	0	0	281	319.5	281	-38.5	-38.5	-0.82	0	0	0	0	0
m2103-p-3550	0	0	0	324	364.5	324	-40.5	-40.5	-0.86	0	0	0	0	0
m2103-p-3600	0	0	0	369	411	369	-42	-42	-0.89	0	0	0	0	0
m2105-c-2350	895.5	918	895.5	918	842	903	76	61	1	440	658	220	401.05	0
m2105-c-2400	860	860	860	860	792	853	68	61	1	1	97	0	0.86	0
m2105-c-2450	0	0	0	803	742	803	61	61	1	0	120	0	0	0
m2105-c-2500	755	755	755	755	692	753	63	61	1	10	366	-10	7.55	0
m2105-c-2550	0	0	0	703	642.5	703	60.5	60.5	1	0	218	0	0	0
m2105-c-2600	665.5	669	665.5	669	593.5	653	75.5	59.5	1	20	809	0	13.35	0
m2105-c-2650	618.5	618.5	618.5	618.5	545	604	73.5	59	0.98	70	1,443	0	43.3	0
m2105-c-2700	570	570	567.5	568.5	498	555.5	70.5	57.5	0.97	141	3,117	0	80.17	0
m2105-c-2750	519	533	519	533	452	508	81	56	0.95	409	2,144	-5	214.25	0
m2105-c-2800	469	485.5	439.5	480	407.5	461.5	72.5	54	0.93	170	1,442	-12	80.73	0
m2105-c-2850	408	439	408	430	364.5	416.5	65.5	52	0.91	186	3,350	35	79.29	0
m2105-c-2900	365.5	543	338	379	323.5	373	55.5	49.5	0.87	383	3,150	6	144.72	0
m2105-c-2950	318	347.5	310	338.5	285	331.5	53.5	46.5	0.84	1,556	3,988	-108	518	0
m2105-c-3000	279.5	308.5	258.5	302	248.5	292.5	53.5	44	0.79	2,634	15,257	134	770.92	0
m2105-c-3050	238	268	224.5	257.5	215	255.5	42.5	40.5	0.75	931	7,707	54	233.77	0
m2105-c-3100	201	229.5	187.5	220	184.5	221	35.5	36.5	0.69	2,598	15,353	-933	555.35	0
m2105-c-3150	176	197.5	161	193	156.5	190	36.5	33.5	0.64	1,479	4,719	-534	272.07	0
m2105-c-3200	144.5	170	138	161	132	161.5	29	29.5	0.58	6,490	24,922	-2,512	1,020.88	0
m2105-c-3250	131.5	145	117	138.5	110	136	28.5	26	0.52	7,295	18,193	-3,501	966.62	0
m2105-c-3300	115	125.5	101.5	117	91	113.5	26	22.5	0.46	26,079	18,624	-6,411	2,923.69	0
m2105-c-3350	96	107	86	100	74.5	93.5	25.5	19	0.41	7,378	4,167	-1,044	718.92	0
m2105-c-3400	82.5	91.5	72.5	87.5	60	76.5	27.5	16.5	0.35	12,013	12,041	-12	1,000	0
m2105-c-3450	72	78.5	62.5	74.5	48.5	62	26	13.5	0.3	3,333	9,108	-640	237	0
m2105-c-3500	59	66	53	63	38.5	49.5	24.5	11	0.26	3,627	6,258	316	217.98	0
m2105-c-3550	52	57.5	45	54.5	30	39.5	24.5	9.5	0.21	4,955	6,866	1,511	259.7	0
m2105-p-2350	3.5	4	3.5	4	0.5	0.5	3.5	0	0	567	1,663	299	2.06	0
m2105-p-2400	3.5	4	3.5	4	0.5	0.5	3.5	0	0	168	536	-50	0.64	0
m2105-p-2450	4	5	4	5	0.5	0.5	4.5	0	0	43	248	0	0.2	0
m2105-p-2500	4.5	5	4.5	5	1	0.5	4	-0.5	0	190	987	-120	0.9	0
m2105-p-2550	6	6.5	6	6.5	2	0.5	4.5	-1.5	0	43	1,300	-32	0.26	0
m2105-p-2600	6.5	7.5	6.5	7	3	1.5	4	-1.5	-0.01	38	1,968	-32	0.27	0
m2105-p-2650	9.5	9.5	9	9.5	5	2.5	4.5	-2.5	-0.02	352	4,343	51	3.29	0
m2105-p-2700	10	11.5	9.5	9.5	8	4.5	1.5	-3.5	-0.03	3,314	12,565	-1,134	33.29	0
m2105-p-2750	12.5	13	12	12	11.5	7	0.5	-4.5	-0.05	467	5,756	11	5.7	0
m2105-p-2800	14	15	13.5	13.5	17	10.5	-3.5	-6.5	-0.07	796	9,760	36	11.14	0
m2105-p-2850	15	17.5	15	16	24	15	-8	-9	-0.09	1,608	4,452	403	26.51	0
m2105-p-2900	22.5	23.5	19.5	20.5	32.5	21.5	-12	-11	-0.12	1,606	8,399	113	32.79	0
m2105-p-2950	28.5	28.5	23	24	44	30	-20	-14	-0.16	1,811	5,602	-69	46.03	0
m2105-p-3000	35	38	29.5	31	57.5	40.5	-26.5	-17	-0.2	6,489	15,399	-1,646	206.26	0
m2105-p-3050	48.5	49	38.5	40	74	53.5	-34	-20.5	-0.25	1,798	14,350	-61	75.38	0
m2105-p-3100	64.5	65	50.5	53	93	69	-40	-24	-0.3	5,225	53,254	75	288.33	0
m2105-p-3150	84	86	66.5	69.5	115	87.5	-45.5	-27.5	-0.36	5,521	14,966	1,409	398.9	0
m2105-p-3200	105	115	90	94.5	140	108.5	-45.5	-31.5	-0.41	5,267	6,156	2,068	509.73	0
m2105-p-3250	136	143.5	115	120.5	167.5	133	-47	-34.5	-0.47	3,942	2,074	1,021	481.98	0
m2105-p-3300	160	175.5	144	147.5	198.5	160	-51	-38.5	-0.53	607	669	35	95.25	0
m2105-p-3350	200	210.5	176	179	231.5	190	-52.5	-41.5	-0.59	884	572	154	166.34	0
m2105-p-3400	231	249	208	213.5	267.5	223	-54	-44.5	-0.64	838	831	153	183.07	0
m2105-p-3450	269.5	288	248	251.5	305	258	-53.5	-47	-0.69	224	287	-29	57.62	0
m2105-p-3500	0	0	0	295.5	345	295.5	-49.5	-49.5	-0.74	0	22	0	0	0
m2105-p-3550	375.5	375.5	351.5	351.5	387	335	-35.5	-52	-0.78	6	21	5	2.13	0
m2107-c-2400	0	0	0	818	757	818	61	61	1	0	5	0	0	0
m2107-c-2450	0	0	0	768	707	768	61	61	1	0	5	0	0	0
m2107-c-2500	0	0	0	718	657	718	61	61	1	0	5	0	0	0
m2107-c-2550	0	0	0	669	607.5	669	61.5	61.5	0.98	0	15	0	0	0
m2107-c-2600	0	0	0	620.5	559	620.5	61.5	61.5	0.97	0	5	0	0	0
m2107-c-2650	0	0	0	573	511	573	62	62	0.95	0	5	0	0	0
m2107-c-2700	0	0	0	526.5	464.5	526.5	62	62	0.94	0	5	0	0	0
m2107-c-2750	0	0	0	481	419.5	481	61.5	61.5	0.91	0	15	0	0	0
m2107-c-2800	0	0	0	437	375.5	437	61.5	61.5	0.89	0	7	0	0	0
m2107-c-2850	0	0	0	395	334	395	61	61	0.86	0	10	0	0	0
m2107-c-2900	0	0	0	354.5	294.5	354.5	60	60	0.82	0	10	0	0	0
m2107-c-2950	0	0	0	316.5	257.5	316.5	59	59	0.78	0	6	0	0	0
m2107-c-3000	0	0	0	280.5	223	280.5	57.5	57.5	0.74	0	12	0	0	0
m2107-c-3050	0	0	0	247	191.5	247	55.5	55.5	0.69	0	30	0	0	0
m2107-c-3100	0	0	0	216	163	216	53	53	0.64	0	65	0	0	0
m2107-c-3150	0	0	0	187.5	137.5	187.5	50	50	0.59	0	25	0	0	0
m2107-c-3200	0	0	0	161.5	114.5	161.5	47	47	0.54	0	30	0	0	0
m2107-c-3250	0	0	0	138	95	138	43	43	0.49	0	15	0	0	0
m2107-c-3300	0	0	0	117.5	77.5	117.5	40	40	0.44	0	15	0	0	0
m2107-c-3350	0	0	0	99	63	99	36	36	0.39	0	41	0	0	0
m2107-c-3400	0	0	0	83	50.5	83	32.5	32.5	0.34	0	31	0	0	0
m2107-c-3450	0	0	0	69	40	69	29	29	0.3	0	20	0	0	0
m2107-c-3500	68.5	69.5	68.5	69.5	31.5	57	38	25.5	0.26	15	15	10	1.04	0
m2107-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	50	0	0	0
m2107-p-2450	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	55	0	0	0
m2107-p-2500	0	0	0	2	1.5	2	0.5	0.5	-0.01	0	50	0	0	0
m2107-p-2550	0	0	0	3	2.5	3	0.5	0.5	-0.02	0	26	0	0	0
m2107-p-2600	8	8	8	8	4	5	4	1	-0.03	10	45	-5	0.08	0
m2107-p-2650	9	9	9	9	6.5	7.5	2.5	1	-0.05	5	137	0	0.05	0
m2107-p-2700	11.5	11.5	11.5	11.5	10	11	1.5	1	-0.06	10	105	-5	0.12	0
m2107-p-2750	14.5	14.5	14	14	14.5	15.5	-0.5	1	-0.08	10	25	-5	0.14	0
m2107-p-2800	0	0	0	21.5	21	21.5	0.5	0.5	-0.11	0	30	0	0	0
m2107-p-2850	24.5	24.5	24.5	24.5	29	29	-4.5	0	-0.14	15	20	0	0.37	0
m2107-p-2900	0	0	0	38.5	39	38.5	-0.5	-0.5	-0.18	0	20	0	0	0
m2107-p-2950	40.5	40.5	40.5	40.5	52	50	-11.5	-2	-0.21	5	15	0	0.2	0
m2107-p-3000	52.5	52.5	52.5	52.5	67.5	64	-15	-3.5	-0.26	5	20	5	0.26	0
m2107-p-3050	68.5	68.5	68.5	68.5	85.5	80	-17	-5.5	-0.3	5	15	5	0.34	0
m2107-p-3100	0	0	0	98.5	106.5	98.5	-8	-8	-0.35	0	0	0	0	0
m2107-p-3150	0	0	0	119.5	130.5	119.5	-11	-11	-0.4	0	0	0	0	0
m2107-p-3200	0	0	0	143.5	157.5	143.5	-14	-14	-0.45	0	0	0	0	0
m2107-p-3250	0	0	0	170	187	170	-17	-17	-0.51	0	0	0	0	0
m2107-p-3300	0	0	0	199	219.5	199	-20.5	-20.5	-0.56	0	0	0	0	0
m2107-p-3350	0	0	0	230	254.5	230	-24.5	-24.5	-0.61	0	0	0	0	0
m2107-p-3400	0	0	0	264	292	264	-28	-28	-0.65	0	0	0	0	0
m2107-p-3450	0	0	0	299.5	331.5	299.5	-32	-32	-0.7	0	0	0	0	0
m2107-p-3500	0	0	0	337	372.5	337	-35.5	-35.5	-0.74	0	0	0	0	0
m2108-c-2450	0	0	0	807	741	807	66	66	1	0	0	0	0	0
m2108-c-2500	0	0	0	757.5	691.5	757.5	66	66	0.99	0	0	0	0	0
m2108-c-2550	0	0	0	709	643.5	709	65.5	65.5	0.97	0	0	0	0	0
m2108-c-2600	0	0	0	661.5	595.5	661.5	66	66	0.96	0	0	0	0	0
m2108-c-2650	0	0	0	614.5	549	614.5	65.5	65.5	0.94	0	0	0	0	0
m2108-c-2700	0	0	0	569	503.5	569	65.5	65.5	0.92	0	0	0	0	0
m2108-c-2750	0	0	0	524	459.5	524	64.5	64.5	0.9	0	0	0	0	0
m2108-c-2800	0	0	0	481	417	481	64	64	0.88	0	5	0	0	0
m2108-c-2850	0	0	0	439.5	376.5	439.5	63	63	0.85	0	15	0	0	0
m2108-c-2900	0	0	0	399.5	338	399.5	61.5	61.5	0.82	0	5	0	0	0
m2108-c-2950	0	0	0	361.5	301.5	361.5	60	60	0.78	0	30	0	0	0
m2108-c-3000	0	0	0	325	267	325	58	58	0.75	0	30	0	0	0
m2108-c-3050	0	0	0	291.5	235.5	291.5	56	56	0.7	0	30	0	0	0
m2108-c-3100	0	0	0	259.5	206	259.5	53.5	53.5	0.66	0	30	0	0	0
m2108-c-3150	0	0	0	230	179	230	51	51	0.62	0	40	0	0	0
m2108-c-3200	0	0	0	203	155	203	48	48	0.57	0	52	0	0	0
m2108-c-3250	0	0	0	178	133	178	45	45	0.53	0	71	0	0	0
m2108-c-3300	0	0	0	155.5	113.5	155.5	42	42	0.48	0	32	0	0	0
m2108-c-3350	0	0	0	135	96	135	39	39	0.44	0	30	0	0	0
m2108-c-3400	0	0	0	116.5	81	116.5	35.5	35.5	0.4	0	25	0	0	0
m2108-c-3450	0	0	0	100	67.5	100	32.5	32.5	0.36	0	30	0	0	0
m2108-c-3500	87	90.5	87	90.5	56	85.5	34.5	29.5	0.32	10	15	-5	0.89	0
m2108-c-3550	79	80.5	77.5	77.5	46.5	72.5	31	26	0.28	15	20	0	1.19	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	6.5	6.5	6.5	6.5	5	5.5	1.5	0.5	-0.03	15	60	10	0.1	0
m2108-p-2600	7.5	7.5	7.5	7.5	7.5	7.5	0	0	-0.04	10	60	10	0.08	0
m2108-p-2650	9.5	9.5	9	9	11	11	-2	0	-0.06	15	65	15	0.14	0
m2108-p-2700	12	12	12	12	15.5	15	-3.5	-0.5	-0.07	10	35	10	0.12	0
m2108-p-2750	0	0	0	20.5	21.5	20.5	-1	-1	-0.09	0	10	0	0	0
m2108-p-2800	0	0	0	27	29	27	-2	-2	-0.12	0	25	0	0	0
m2108-p-2850	0	0	0	35	38	35	-3	-3	-0.14	0	40	0	0	0
m2108-p-2900	0	0	0	45	49	45	-4	-4	-0.18	0	30	0	0	0
m2108-p-2950	0	0	0	56.5	62	56.5	-5.5	-5.5	-0.21	0	25	0	0	0
m2108-p-3000	0	0	0	70	77.5	70	-7.5	-7.5	-0.25	0	20	0	0	0
m2108-p-3050	0	0	0	86	95.5	86	-9.5	-9.5	-0.29	0	15	0	0	0
m2108-p-3100	0	0	0	103.5	115.5	103.5	-12	-12	-0.33	0	10	0	0	0
m2108-p-3150	0	0	0	124	138.5	124	-14.5	-14.5	-0.37	0	10	0	0	0
m2108-p-3200	0	0	0	146.5	164	146.5	-17.5	-17.5	-0.42	0	0	0	0	0
m2108-p-3250	0	0	0	171	191.5	171	-20.5	-20.5	-0.46	0	0	0	0	0
m2108-p-3300	0	0	0	198	221.5	198	-23.5	-23.5	-0.51	0	0	0	0	0
m2108-p-3350	0	0	0	227	254	227	-27	-27	-0.55	0	0	0	0	0
m2108-p-3400	0	0	0	258.5	288.5	258.5	-30	-30	-0.59	0	0	0	0	0
m2108-p-3450	0	0	0	291.5	325	291.5	-33.5	-33.5	-0.64	0	0	0	0	0
m2108-p-3500	0	0	0	327	363	327	-36	-36	-0.67	0	0	0	0	0
m2108-p-3550	0	0	0	363.5	403	363.5	-39.5	-39.5	-0.71	0	0	0	0	0
m2109-c-2500	0	0	0	762	713	762	49	49	1	0	0	0	0	0
m2109-c-2550	0	0	0	712	666	712	46	46	1	0	0	0	0	0
m2109-c-2600	0	0	0	663.5	620.5	663.5	43	43	0.98	0	0	0	0	0
m2109-c-2650	0	0	0	615.5	576	615.5	39.5	39.5	0.96	0	0	0	0	0
m2109-c-2700	0	0	0	568	532.5	568	35.5	35.5	0.95	0	5	0	0	0
m2109-c-2750	525	545	525	545	491	522	54	31	0.93	3	716	0	1.62	0
m2109-c-2800	497	497	497	497	450.5	477.5	46.5	27	0.9	1	19	-1	0.5	0
m2109-c-2850	0	0	0	434.5	412	434.5	22.5	22.5	0.87	0	5	0	0	0
m2109-c-2900	411	411	411	411	375	393	36	18	0.84	1	28	-1	0.41	0
m2109-c-2950	0	0	0	353.5	340.5	353.5	13	13	0.81	0	30	0	0	0
m2109-c-3000	0	0	0	316	307.5	316	8.5	8.5	0.77	0	45	0	0	0
m2109-c-3050	0	0	0	280.5	276.5	280.5	4	4	0.72	0	7	0	0	0
m2109-c-3100	0	0	0	248	247.5	248	0.5	0.5	0.68	0	26	0	0	0
m2109-c-3150	0	0	0	217.5	221	217.5	-3.5	-3.5	0.63	0	58	0	0	0
m2109-c-3200	0	0	0	189.5	196.5	189.5	-7	-7	0.58	0	11	0	0	0
m2109-c-3250	0	0	0	164	174	164	-10	-10	0.53	0	35	0	0	0
m2109-c-3300	159	159	159	159	153	141	6	-12	0.48	1	202	-1	0.16	0
m2109-c-3350	140	140	138.5	138.5	134.5	120.5	4	-14	0.43	4	190	0	0.56	0
m2109-c-3400	124	124	124	124	117.5	102.5	6.5	-15	0.39	1	159	-1	0.12	0
m2109-c-3450	0	0	0	86.5	102.5	86.5	-16	-16	0.34	0	240	0	0	0
m2109-c-3500	98.5	98.5	98.5	98.5	89	72.5	9.5	-16.5	0.3	10	22	0	0.99	0
m2109-c-3550	89.5	89.5	88	88	76.5	60	11.5	-16.5	0.26	25	41	15	2.22	0
m2109-p-2500	7	7	7	7	9	1.5	-2	-7.5	-0.01	5	101	5	0.04	0
m2109-p-2550	0	0	0	2.5	12	2.5	-9.5	-9.5	-0.02	0	81	0	0	0
m2109-p-2600	0	0	0	4.5	16.5	4.5	-12	-12	-0.03	0	30	0	0	0
m2109-p-2650	0	0	0	6.5	21.5	6.5	-15	-15	-0.04	0	50	0	0	0
m2109-p-2700	0	0	0	9.5	28.5	9.5	-19	-19	-0.05	0	68	0	0	0
m2109-p-2750	20	20	20	20	36	13.5	-16	-22.5	-0.07	10	127	-10	0.2	0
m2109-p-2800	23.5	29	23.5	25	45.5	18.5	-20.5	-27	-0.09	56	3,118	-55	1.49	0
m2109-p-2850	0	0	0	25.5	56.5	25.5	-31	-31	-0.12	0	60	0	0	0
m2109-p-2900	0	0	0	33.5	69.5	33.5	-36	-36	-0.15	0	30	0	0	0
m2109-p-2950	48.5	48.5	48	48	84.5	44	-36.5	-40.5	-0.19	11	30	10	0.53	0
m2109-p-3000	0	0	0	56	101	56	-45	-45	-0.23	0	15	0	0	0
m2109-p-3050	0	0	0	70.5	120	70.5	-49.5	-49.5	-0.27	0	15	0	0	0
m2109-p-3100	0	0	0	87	140.5	87	-53.5	-53.5	-0.31	0	5	0	0	0
m2109-p-3150	0	0	0	106.5	163.5	106.5	-57	-57	-0.36	0	0	0	0	0
m2109-p-3200	100	144.5	100	128	188.5	128	-60.5	-60.5	-0.41	100	105	88	11.24	0
m2109-p-3250	0	0	0	152	215.5	152	-63.5	-63.5	-0.46	0	5	0	0	0
m2109-p-3300	0	0	0	179	244.5	179	-65.5	-65.5	-0.51	0	85	0	0	0
m2109-p-3350	0	0	0	208	275.5	208	-67.5	-67.5	-0.56	0	112	0	0	0
m2109-p-3400	230	238	230	233.5	308	239.5	-74.5	-68.5	-0.6	154	444	154	35.85	0
m2109-p-3450	0	0	0	273	342.5	273	-69.5	-69.5	-0.65	0	56	0	0	0
m2109-p-3500	300	305	300	305	378.5	308.5	-73.5	-70	-0.69	3	416	3	0.91	0
m2109-p-3550	0	0	0	346	416	346	-70	-70	-0.73	0	0	0	0	0
m2111-c-2800	0	0	0	468.5	429.5	468.5	39	39	0.84	0	0	0	0	0
m2111-c-2850	0	0	0	429	391.5	429	37.5	37.5	0.81	0	0	0	0	0
m2111-c-2900	0	0	0	392	355	392	37	37	0.78	0	0	0	0	0
m2111-c-2950	0	0	0	356.5	321	356.5	35.5	35.5	0.74	0	0	0	0	0
m2111-c-3000	0	0	0	323	289	323	34	34	0.7	0	0	0	0	0
m2111-c-3050	0	0	0	291.5	259	291.5	32.5	32.5	0.67	0	0	0	0	0
m2111-c-3100	0	0	0	262	231	262	31	31	0.63	0	0	0	0	0
m2111-c-3150	0	0	0	234.5	205.5	234.5	29	29	0.59	0	0	0	0	0
m2111-c-3200	0	0	0	209	181.5	209	27.5	27.5	0.55	0	0	0	0	0
m2111-c-3250	0	0	0	185.5	160	185.5	25.5	25.5	0.51	0	0	0	0	0
m2111-c-3300	0	0	0	164	140.5	164	23.5	23.5	0.47	0	0	0	0	0
m2111-c-3350	0	0	0	144.5	122.5	144.5	22	22	0.43	0	5	0	0	0
m2111-c-3400	0	0	0	127	106.5	127	20.5	20.5	0.39	0	0	0	0	0
m2111-c-3450	0	0	0	111	92.5	111	18.5	18.5	0.36	0	1	0	0	0
m2111-c-3500	0	0	0	96.5	79.5	96.5	17	17	0.32	0	12	0	0	0
m2111-c-3550	93.5	93.5	93.5	93.5	68.5	84	25	15.5	0.29	5	20	5	0.47	0
m2111-p-2800	0	0	0	43	48	43	-5	-5	-0.15	0	40	0	0	0
m2111-p-2850	47	47	47	47	59.5	54	-12.5	-5.5	-0.18	5	26	5	0.24	0
m2111-p-2900	0	0	0	66	73	66	-7	-7	-0.22	0	15	0	0	0
m2111-p-2950	0	0	0	80	88.5	80	-8.5	-8.5	-0.25	0	10	0	0	0
m2111-p-3000	0	0	0	96	106	96	-10	-10	-0.29	0	10	0	0	0
m2111-p-3050	0	0	0	114	125.5	114	-11.5	-11.5	-0.32	0	0	0	0	0
m2111-p-3100	0	0	0	134	147	134	-13	-13	-0.36	0	0	0	0	0
m2111-p-3150	0	0	0	156.5	170.5	156.5	-14	-14	-0.4	0	0	0	0	0
m2111-p-3200	0	0	0	180.5	196.5	180.5	-16	-16	-0.44	0	0	0	0	0
m2111-p-3250	0	0	0	206.5	224.5	206.5	-18	-18	-0.48	0	0	0	0	0
m2111-p-3300	0	0	0	234.5	254	234.5	-19.5	-19.5	-0.52	0	0	0	0	0
m2111-p-3350	0	0	0	264.5	286	264.5	-21.5	-21.5	-0.56	0	0	0	0	0
m2111-p-3400	0	0	0	296.5	319.5	296.5	-23	-23	-0.6	0	0	0	0	0
m2111-p-3450	0	0	0	330	355	330	-25	-25	-0.63	0	0	0	0	0
m2111-p-3500	0	0	0	365	391.5	365	-26.5	-26.5	-0.67	0	0	0	0	0
m2111-p-3550	0	0	0	402	430	402	-28	-28	-0.7	0	0	0	0	0
										305,637	656,326	-16,094	19,833.69	1,380
										305,637	656,326	-16,094	19,833.69	1,380
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	13.68
c2103	14.5
c2105	14.81
c2107	14.94
c2109	14.74
c2111	13.5
i2101	34.2
i2102	31.54
i2103	29.49
i2104	30.26
i2105	33.36
i2106	30.84
i2107	28.24
i2108	28.24
i2109	30.28
i2110	30.28
i2111	30.28
l2101	26.92
l2102	22.59
l2103	22.29
l2104	21.16
l2105	22.15
l2106	21.76
l2107	25.96
l2108	20.95
l2109	20.95
l2110	20.96
l2111	20.96
m2101	17.63
m2103	17.91
m2105	17.02
m2107	16.38
m2108	17.25
m2109	14.69
m2111	16.25
pg2101	31.74
pg2102	30.17
pg2103	33.08
pg2104	32.79
pg2105	32.79
pg2106	28.96
pg2107	27.33
pg2108	27.43
pg2109	27.73
pg2110	27.73
pp2101	26.23
pp2102	23.1
pp2103	22.04
pp2104	22.04
pp2105	19.95
pp2106	21.07
pp2107	19.93
pp2108	20.78
pp2109	19.33
pp2110	19.58
v2101	27.35
v2102	23.27
v2103	21.61
v2104	19.38
v2105	19.38
v2106	17.7
v2107	14.93
v2108	17.91
v2109	15.88
v2110	17.46

（来源：大连商品交易所）

关键字：豆粕期权

11月23日大连盘豆粕期权下午收盘行情

相关资讯