11月24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24日大连盘豆粕期权下午收盘行情

2020-11-24 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	732	732	720	720	766	740	-46	-26	1	4	110	-4	2.91	0
m2101-c-2500	0	0	0	690	716	690	-26	-26	1	0	34	0	0	0
m2101-c-2550	635	637	620	620	666	640	-46	-26	1	10	116	-8	6.32	0
m2101-c-2600	0	0	0	590	616	590	-26	-26	1	0	113	0	0	0
m2101-c-2650	0	0	0	540	566	540	-26	-26	1	0	146	0	0	0
m2101-c-2700	495	498	475	475	516	490	-41	-26	1	23	687	-1	11.25	0
m2101-c-2750	0	0	0	440	466	440	-26	-26	1	0	582	0	0	0
m2101-c-2800	350	390	350	390	416	390	-26	-26	1	5	1,555	0	1.9	0
m2101-c-2850	0	0	0	340	366	340	-26	-26	1	0	1,750	0	0	0
m2101-c-2900	268	268	262	262	316	290	-54	-26	1	2	2,879	-4	0.53	4
m2101-c-2950	256.5	258.5	247	247	266	240	-19	-26	1	47	4,605	5	11.79	0
m2101-c-3000	216.5	216.5	170	170	216.5	190.5	-46.5	-26	0.98	496	7,212	-15	96.59	0
m2101-c-3050	161.5	166.5	117	121.5	168.5	143	-47	-25.5	0.93	932	9,204	5	133.42	0
m2101-c-3100	119	119	75	78.5	123.5	99	-45	-24.5	0.83	613	4,799	31	60.31	0
m2101-c-3150	77.5	82.5	41	42	84	62	-42	-22	0.66	5,359	11,414	1,440	324.81	0
m2101-c-3200	52	52	20.5	21.5	52.5	34.5	-31	-18	0.47	14,905	12,673	481	490.9	0
m2101-c-3250	25	27	9.5	10.5	29.5	16.5	-19	-13	0.28	15,432	14,112	-87	272.1	0
m2101-c-3300	14	14.5	5	5	14.5	6.5	-9.5	-8	0.13	9,849	20,976	-305	83.86	0
m2101-c-3350	6.5	7.5	3	3	6.5	2	-3.5	-4.5	0.05	3,742	10,698	374	16.53	0
m2101-c-3400	3.5	4	1.5	1.5	2.5	0.5	-1	-2	0.02	2,525	22,254	-17	5.52	0
m2101-c-3450	2	2	1	1.5	0.5	0.5	1	0	0.01	1,636	11,157	203	2.42	0
m2101-c-3500	1.5	2	0.5	1	0.5	0.5	0.5	0	0.01	2,437	26,435	690	2.53	0
m2101-c-3550	1	1	0.5	0.5	0.5	0.5	0	0	0.01	30	4,858	4	0.02	0
m2101-c-3600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	116	7,996	-116	0.06	0
m2101-c-3650	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	1,038	7,397	-767	0.52	0
m2101-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	124	2,240	-124	0.06	0
m2101-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	890	0	0	0
m2101-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	200	1,378	-200	0.1	0
m2101-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,674	0	0	0
m2101-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	5	986	-5	0	0
m2101-p-2700	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	87	3,306	-87	0.04	0
m2101-p-2750	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	54	5,353	-54	0.03	0
m2101-p-2800	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	378	15,709	-255	0.2	0
m2101-p-2850	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	130	7,100	-30	0.07	0
m2101-p-2900	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	180	11,128	-154	0.16	0
m2101-p-2950	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	82	3,550	-20	0.06	0
m2101-p-3000	1.5	1.5	0.5	1	0.5	0.5	0.5	0	-0.02	667	8,298	18	0.74	0
m2101-p-3050	3	3.5	1.5	3	2.5	3	0.5	0.5	-0.07	2,509	10,433	384	6.19	0
m2101-p-3100	6.5	10	4	9	8	9	1	1	-0.17	18,755	19,045	3,740	121.28	0
m2101-p-3150	15.5	26.5	13.5	25	18.5	22	6.5	3.5	-0.33	8,679	15,351	-446	161.05	0
m2101-p-3200	32.5	54.5	30.5	52	36.5	44.5	15.5	8	-0.53	8,078	21,048	1,302	312.17	0
m2101-p-3250	59.5	93.5	58.5	91.5	63.5	76.5	28	13	-0.72	2,031	5,490	-567	152.22	0
m2101-p-3300	100.5	139.5	97	137.5	98.5	116.5	39	18	-0.87	604	907	59	69.66	0
m2101-p-3350	142	173.5	140.5	173.5	140.5	162.5	33	22	-0.94	352	598	54	55.82	0
m2101-p-3400	188.5	230.5	188.5	230.5	186.5	210.5	44	24	-0.99	313	537	-11	64.73	0
m2101-p-3450	246	268.5	246	268	235	260	33	25	-1	204	404	-25	52.24	0
m2101-p-3500	287	321.5	284.5	321.5	284.5	310	37	25.5	-1	445	363	-80	135.21	0
m2101-p-3550	0	0	0	360	334	360	26	26	-1	0	39	0	0	0
m2101-p-3600	0	0	0	410	384	410	26	26	-1	0	21	0	0	0
m2101-p-3650	0	0	0	460	434	460	26	26	-1	0	15	0	0	0
m2103-c-2400	0	0	0	821	843	821	-22	-22	1	0	35	0	0	0
m2103-c-2450	0	0	0	771	793	771	-22	-22	1	0	20	0	0	0
m2103-c-2500	0	0	0	721	743	721	-22	-22	1	0	15	0	0	0
m2103-c-2550	0	0	0	671	693	671	-22	-22	1	0	42	0	0	0
m2103-c-2600	0	0	0	621	643	621	-22	-22	1	0	25	0	0	0
m2103-c-2650	0	0	0	571	593	571	-22	-22	1	0	25	0	0	0
m2103-c-2700	0	0	0	521	543	521	-22	-22	1	0	40	0	0	0
m2103-c-2750	0	0	0	471.5	494	471.5	-22.5	-22.5	0.99	0	30	0	0	0
m2103-c-2800	0	0	0	423	445	423	-22	-22	0.97	0	40	0	0	0
m2103-c-2850	0	0	0	375.5	397.5	375.5	-22	-22	0.95	0	26	0	0	0
m2103-c-2900	0	0	0	329	351.5	329	-22.5	-22.5	0.92	0	45	0	0	0
m2103-c-2950	0	0	0	284.5	307	284.5	-22.5	-22.5	0.88	0	46	0	0	0
m2103-c-3000	0	0	0	242.5	264.5	242.5	-22	-22	0.83	0	55	0	0	0
m2103-c-3050	0	0	0	203.5	225	203.5	-21.5	-21.5	0.77	0	25	0	0	0
m2103-c-3100	0	0	0	168	188.5	168	-20.5	-20.5	0.7	0	65	0	0	0
m2103-c-3150	0	0	0	136	155.5	136	-19.5	-19.5	0.63	0	169	0	0	0
m2103-c-3200	95.5	95.5	95.5	95.5	126	108	-30.5	-18	0.55	5	25	0	0.48	0
m2103-c-3250	0	0	0	84	100.5	84	-16.5	-16.5	0.47	0	65	0	0	0
m2103-c-3300	0	0	0	64	78.5	64	-14.5	-14.5	0.39	0	85	0	0	0
m2103-c-3350	0	0	0	48	60.5	48	-12.5	-12.5	0.32	0	75	0	0	0
m2103-c-3400	0	0	0	35	46	35	-11	-11	0.25	0	132	0	0	0
m2103-c-3450	0	0	0	25	34	25	-9	-9	0.19	0	77	0	0	0
m2103-c-3500	0	0	0	17.5	24.5	17.5	-7	-7	0.14	0	60	0	0	0
m2103-c-3550	0	0	0	12	17.5	12	-5.5	-5.5	0.11	0	40	0	0	0
m2103-c-3600	0	0	0	8	12.5	8	-4.5	-4.5	0.08	0	70	0	0	0
m2103-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	325	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	0.5	0.5	0	0	-0.01	0	120	0	0	0
m2103-p-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	65	0	0	0
m2103-p-2750	4.5	4.5	4.5	4.5	1.5	1.5	3	0	-0.02	8	73	8	0.04	0
m2103-p-2800	3.5	5.5	3.5	5.5	3	2.5	2.5	-0.5	-0.03	6	71	1	0.02	0
m2103-p-2850	0	0	0	5	5.5	5	-0.5	-0.5	-0.05	0	30	0	0	0
m2103-p-2900	0	0	0	8.5	9	8.5	-0.5	-0.5	-0.08	0	55	0	0	0
m2103-p-2950	0	0	0	14	14.5	14	-0.5	-0.5	-0.11	0	45	0	0	0
m2103-p-3000	15	15	15	15	22	22	-7	0	-0.16	5	67	0	0.08	0
m2103-p-3050	29	29	29	29	32.5	33	-3.5	0.5	-0.22	5	30	0	0.15	0
m2103-p-3100	43.5	43.5	43.5	43.5	45.5	47	-2	1.5	-0.29	5	65	5	0.22	0
m2103-p-3150	0	0	0	65	62.5	65	2.5	2.5	-0.37	0	55	0	0	0
m2103-p-3200	0	0	0	87	83	87	4	4	-0.45	0	37	0	0	0
m2103-p-3250	0	0	0	113	107.5	113	5.5	5.5	-0.53	0	5	0	0	0
m2103-p-3300	0	0	0	143	135.5	143	7.5	7.5	-0.61	0	0	0	0	0
m2103-p-3350	0	0	0	177	167.5	177	9.5	9.5	-0.68	0	0	0	0	0
m2103-p-3400	0	0	0	214	202.5	214	11.5	11.5	-0.75	0	0	0	0	0
m2103-p-3450	0	0	0	253.5	240.5	253.5	13	13	-0.81	0	0	0	0	0
m2103-p-3500	0	0	0	296	281	296	15	15	-0.85	0	0	0	0	0
m2103-p-3550	0	0	0	340.5	324	340.5	16.5	16.5	-0.89	0	0	0	0	0
m2103-p-3600	0	0	0	386.5	369	386.5	17.5	17.5	-0.92	0	0	0	0	0
m2105-c-2350	900	900	900	900	903	899	-3	-4	1	10	668	10	9	0
m2105-c-2400	0	0	0	849	853	849	-4	-4	1	0	97	0	0	0
m2105-c-2450	0	0	0	799	803	799	-4	-4	1	0	120	0	0	0
m2105-c-2500	755	755	748.5	748.5	753	749	-4.5	-4	1	21	356	-10	15.79	0
m2105-c-2550	699	699	699	699	703	699	-4	-4	1	20	198	-20	13.98	0
m2105-c-2600	669	669	639	641	653	649	-12	-4	1	22	809	0	14.11	0
m2105-c-2650	618.5	618.5	618.5	618.5	604	600	14.5	-4	0.98	1	1,443	0	0.62	0
m2105-c-2700	540	564	540	562	555.5	552	6.5	-3.5	0.97	31	3,117	0	17.44	0
m2105-c-2750	520	520	512.5	512.5	508	504.5	4.5	-3.5	0.95	11	2,144	0	5.65	0
m2105-c-2800	470	480	454.5	458.5	461.5	458	-3	-3.5	0.93	113	1,440	-2	52.3	0
m2105-c-2850	425	431	394	395	416.5	413.5	-21.5	-3	0.9	975	3,450	100	409.93	0
m2105-c-2900	360	360	355	355	373	370	-18	-3	0.87	3	3,148	-2	1.07	0
m2105-c-2950	340	345	325.5	332.5	331.5	328.5	1	-3	0.83	1,572	3,368	-620	538.14	0
m2105-c-3000	302	304.5	270	276	292.5	289.5	-16.5	-3	0.79	3,333	13,877	-1,380	969.61	0
m2105-c-3050	258.5	264.5	231.5	237	255.5	253	-18.5	-2.5	0.74	7,374	6,078	-1,629	1,820.34	0
m2105-c-3100	221	227.5	199	200.5	221	219	-20.5	-2	0.69	1,940	15,933	580	409.84	0
m2105-c-3150	186	195	169	172.5	190	188	-17.5	-2	0.63	10,096	8,568	3,849	1,875.36	0
m2105-c-3200	162	167	142.5	145	161.5	160	-16.5	-1.5	0.58	1,965	24,489	-433	302.63	2
m2105-c-3250	141.5	144	122	123.5	136	134.5	-12.5	-1.5	0.52	2,727	17,501	-692	355.94	0
m2105-c-3300	118.5	124.5	104	105.5	113.5	112	-8	-1.5	0.46	4,879	19,575	951	558.88	2
m2105-c-3350	100	105.5	88	89	93.5	92.5	-4.5	-1	0.4	3,084	4,065	-102	297.83	0
m2105-c-3400	86	91	74.5	75.5	76.5	76	-1	-0.5	0.35	5,000	11,687	-354	413.08	2
m2105-c-3450	73	78	64.5	65	62	61.5	3	-0.5	0.3	2,282	8,718	-390	161.25	0
m2105-c-3500	65.5	66.5	53.5	54.5	49.5	49	5	-0.5	0.25	3,216	6,252	-6	190.28	0
m2105-c-3550	54	57	45.5	45.5	39.5	39	6	-0.5	0.21	2,047	6,934	68	104.97	0
m2105-c-3600	50	50.5	38.5	38.5	31	30.5	7.5	-0.5	0.17	1,325	875	875	55.84	0
m2105-p-2350	3.5	4	3	3.5	0.5	0.5	3	0	0	164	1,682	19	0.56	0
m2105-p-2400	3.5	4	3.5	4	0.5	0.5	3.5	0	0	200	496	-40	0.78	0
m2105-p-2450	4.5	5	4	4.5	0.5	0.5	4	0	0	152	221	-27	0.68	0
m2105-p-2500	4.5	5.5	4.5	5	0.5	0.5	4.5	0	0	164	963	-24	0.75	0
m2105-p-2550	6	6	4.5	5.5	0.5	1	5	0.5	-0.01	230	1,256	-44	1.26	0
m2105-p-2600	7	8	5.5	6.5	1.5	1.5	5	0	-0.01	441	2,102	134	2.87	0
m2105-p-2650	9	9.5	7.5	9	2.5	3	6.5	0.5	-0.02	658	4,336	-7	5.65	0
m2105-p-2700	9.5	11.5	9	11.5	4.5	4.5	7	0	-0.03	2,757	11,792	-773	28.34	0
m2105-p-2750	12	12.5	11	11.5	7	7	4.5	0	-0.05	206	5,766	10	2.47	0
m2105-p-2800	13	14.5	11.5	13	10.5	11	2.5	0.5	-0.07	598	9,838	78	7.53	0
m2105-p-2850	16.5	17	14	15	15	16	0	1	-0.1	1,142	4,990	538	17.44	0
m2105-p-2900	23	23	18.5	20	21.5	22.5	-1.5	1	-0.13	1,252	8,498	99	24.99	0
m2105-p-2950	24.5	26	21	24.5	30	31	-5.5	1	-0.16	834	5,437	-165	20.48	0
m2105-p-3000	33.5	34.5	28	32	40.5	41.5	-8.5	1	-0.21	2,099	15,350	-49	66.48	0
m2105-p-3050	40	45.5	37.5	43	53.5	55	-10.5	1.5	-0.25	1,599	14,384	34	66.4	0
m2105-p-3100	54.5	61	51	57.5	69	71	-11.5	2	-0.31	3,595	53,395	141	200.62	0
m2105-p-3150	71	80	69	77	87.5	89.5	-10.5	2	-0.36	5,397	17,822	2,856	401.96	0
m2105-p-3200	98	105.5	94	102.5	108.5	111	-6	2.5	-0.42	1,242	6,179	23	124.26	0
m2105-p-3250	121	134.5	119	131.5	133	135.5	-1.5	2.5	-0.48	872	2,020	-54	109.9	0
m2105-p-3300	151.5	163	147	160.5	160	163	0.5	3	-0.54	432	624	-45	67.02	0
m2105-p-3350	180.5	195	179.5	195	190	193	5	3	-0.59	216	568	-4	40.76	0
m2105-p-3400	215.5	231	213	227.5	223	226	4.5	3	-0.65	162	829	-2	36.31	0
m2105-p-3450	251.5	273	251	265	258	261.5	7	3.5	-0.7	233	280	-7	60.7	0
m2105-p-3500	296	314	291.5	307.5	295.5	299	12	3.5	-0.74	299	65	43	91.02	0
m2105-p-3550	336	356	331.5	349.5	335	339	14.5	4	-0.78	352	143	122	121.66	0
m2105-p-3600	389.5	389.5	389.5	389.5	376.5	380.5	13	4	-0.82	5	5	5	1.95	0
m2107-c-2400	0	0	0	811	818	811	-7	-7	1	0	5	0	0	0
m2107-c-2450	0	0	0	761	768	761	-7	-7	1	0	5	0	0	0
m2107-c-2500	0	0	0	711	718	711	-7	-7	1	0	5	0	0	0
m2107-c-2550	0	0	0	661.5	669	661.5	-7.5	-7.5	0.99	0	15	0	0	0
m2107-c-2600	0	0	0	612.5	620.5	612.5	-8	-8	0.98	0	5	0	0	0
m2107-c-2650	0	0	0	564.5	573	564.5	-8.5	-8.5	0.96	0	5	0	0	0
m2107-c-2700	0	0	0	517.5	526.5	517.5	-9	-9	0.94	0	5	0	0	0
m2107-c-2750	0	0	0	471.5	481	471.5	-9.5	-9.5	0.92	0	15	0	0	0
m2107-c-2800	0	0	0	427	437	427	-10	-10	0.9	0	7	0	0	0
m2107-c-2850	0	0	0	384.5	395	384.5	-10.5	-10.5	0.86	0	10	0	0	0
m2107-c-2900	0	0	0	343.5	354.5	343.5	-11	-11	0.83	0	10	0	0	0
m2107-c-2950	0	0	0	305	316.5	305	-11.5	-11.5	0.79	0	6	0	0	0
m2107-c-3000	0	0	0	268.5	280.5	268.5	-12	-12	0.74	0	12	0	0	0
m2107-c-3050	0	0	0	234.5	247	234.5	-12.5	-12.5	0.69	0	30	0	0	0
m2107-c-3100	0	0	0	203.5	216	203.5	-12.5	-12.5	0.64	0	65	0	0	0
m2107-c-3150	0	0	0	175	187.5	175	-12.5	-12.5	0.59	0	25	0	0	0
m2107-c-3200	0	0	0	149.5	161.5	149.5	-12	-12	0.53	0	30	0	0	0
m2107-c-3250	0	0	0	126.5	138	126.5	-11.5	-11.5	0.48	0	15	0	0	0
m2107-c-3300	0	0	0	106	117.5	106	-11.5	-11.5	0.42	0	15	0	0	0
m2107-c-3350	0	0	0	88.5	99	88.5	-10.5	-10.5	0.37	0	41	0	0	0
m2107-c-3400	0	0	0	73	83	73	-10	-10	0.32	0	31	0	0	0
m2107-c-3450	0	0	0	59.5	69	59.5	-9.5	-9.5	0.28	0	20	0	0	0
m2107-c-3500	0	0	0	48.5	57	48.5	-8.5	-8.5	0.24	0	15	0	0	0
m2107-c-3550	0	0	0	39	46.5	39	-7.5	-7.5	0.2	0	0	0	0	0
m2107-c-3600	0	0	0	31	38	31	-7	-7	0.17	0	0	0	0	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	0.5	1	0.5	-0.5	-0.5	0	0	55	0	0	0
m2107-p-2500	0	0	0	1.5	2	1.5	-0.5	-0.5	-0.01	0	50	0	0	0
m2107-p-2550	0	0	0	2.5	3	2.5	-0.5	-0.5	-0.02	0	26	0	0	0
m2107-p-2600	0	0	0	4	5	4	-1	-1	-0.03	0	45	0	0	0
m2107-p-2650	0	0	0	6	7.5	6	-1.5	-1.5	-0.04	0	137	0	0	0
m2107-p-2700	0	0	0	9	11	9	-2	-2	-0.06	0	105	0	0	0
m2107-p-2750	0	0	0	13	15.5	13	-2.5	-2.5	-0.08	0	25	0	0	0
m2107-p-2800	0	0	0	18.5	21.5	18.5	-3	-3	-0.1	0	30	0	0	0
m2107-p-2850	0	0	0	25.5	29	25.5	-3.5	-3.5	-0.13	0	20	0	0	0
m2107-p-2900	0	0	0	34.5	38.5	34.5	-4	-4	-0.17	0	20	0	0	0
m2107-p-2950	0	0	0	45.5	50	45.5	-4.5	-4.5	-0.21	0	15	0	0	0
m2107-p-3000	0	0	0	59	64	59	-5	-5	-0.25	0	20	0	0	0
m2107-p-3050	75	75	75	75	80	75	-5	-5	-0.3	5	20	5	0.38	0
m2107-p-3100	0	0	0	93.5	98.5	93.5	-5	-5	-0.35	0	0	0	0	0
m2107-p-3150	0	0	0	114.5	119.5	114.5	-5	-5	-0.41	0	0	0	0	0
m2107-p-3200	0	0	0	138.5	143.5	138.5	-5	-5	-0.46	0	0	0	0	0
m2107-p-3250	0	0	0	165	170	165	-5	-5	-0.52	0	0	0	0	0
m2107-p-3300	0	0	0	194.5	199	194.5	-4.5	-4.5	-0.57	0	0	0	0	0
m2107-p-3350	0	0	0	226.5	230	226.5	-3.5	-3.5	-0.62	0	0	0	0	0
m2107-p-3400	0	0	0	261	264	261	-3	-3	-0.67	0	0	0	0	0
m2107-p-3450	0	0	0	297.5	299.5	297.5	-2	-2	-0.71	0	0	0	0	0
m2107-p-3500	0	0	0	336	337	336	-1	-1	-0.76	0	0	0	0	0
m2107-p-3550	0	0	0	376	376.5	376	-0.5	-0.5	-0.79	0	0	0	0	0
m2107-p-3600	0	0	0	418	418	418	0	0	-0.83	0	0	0	0	0
m2108-c-2450	0	0	0	796	807	796	-11	-11	1	0	0	0	0	0
m2108-c-2500	0	0	0	746	757.5	746	-11.5	-11.5	1	0	0	0	0	0
m2108-c-2550	0	0	0	697	709	697	-12	-12	0.98	0	0	0	0	0
m2108-c-2600	0	0	0	648.5	661.5	648.5	-13	-13	0.97	0	0	0	0	0
m2108-c-2650	0	0	0	601.5	614.5	601.5	-13	-13	0.95	0	0	0	0	0
m2108-c-2700	0	0	0	555	569	555	-14	-14	0.93	0	0	0	0	0
m2108-c-2750	0	0	0	509.5	524	509.5	-14.5	-14.5	0.91	0	0	0	0	0
m2108-c-2800	0	0	0	466	481	466	-15	-15	0.89	0	5	0	0	0
m2108-c-2850	0	0	0	423.5	439.5	423.5	-16	-16	0.86	0	15	0	0	0
m2108-c-2900	0	0	0	383	399.5	383	-16.5	-16.5	0.83	0	5	0	0	0
m2108-c-2950	0	0	0	344.5	361.5	344.5	-17	-17	0.79	0	30	0	0	0
m2108-c-3000	0	0	0	308	325	308	-17	-17	0.75	0	30	0	0	0
m2108-c-3050	0	0	0	274	291.5	274	-17.5	-17.5	0.71	0	30	0	0	0
m2108-c-3100	0	0	0	242	259.5	242	-17.5	-17.5	0.66	0	30	0	0	0
m2108-c-3150	0	0	0	212.5	230	212.5	-17.5	-17.5	0.61	0	40	0	0	0
m2108-c-3200	0	0	0	185.5	203	185.5	-17.5	-17.5	0.57	0	52	0	0	0
m2108-c-3250	0	0	0	161	178	161	-17	-17	0.52	0	71	0	0	0
m2108-c-3300	0	0	0	139	155.5	139	-16.5	-16.5	0.47	0	32	0	0	0
m2108-c-3350	0	0	0	119	135	119	-16	-16	0.42	0	30	0	0	0
m2108-c-3400	0	0	0	101	116.5	101	-15.5	-15.5	0.38	0	25	0	0	0
m2108-c-3450	0	0	0	85.5	100	85.5	-14.5	-14.5	0.34	0	30	0	0	0
m2108-c-3500	0	0	0	72	85.5	72	-13.5	-13.5	0.3	0	15	0	0	0
m2108-c-3550	0	0	0	60.5	72.5	60.5	-12	-12	0.26	0	20	0	0	0
m2108-c-3600	0	0	0	50	61.5	50	-11.5	-11.5	0.22	0	0	0	0	0
m2108-p-2450	0	0	0	1.5	2	1.5	-0.5	-0.5	-0.01	0	65	0	0	0
m2108-p-2500	0	0	0	2.5	3.5	2.5	-1	-1	-0.02	0	65	0	0	0
m2108-p-2550	0	0	0	4	5.5	4	-1.5	-1.5	-0.02	0	60	0	0	0
m2108-p-2600	8	8	8	8	7.5	5.5	0.5	-2	-0.03	5	60	0	0.04	0
m2108-p-2650	10	10	10	10	11	8.5	-1	-2.5	-0.05	5	60	-5	0.05	0
m2108-p-2700	0	0	0	12	15	12	-3	-3	-0.06	0	35	0	0	0
m2108-p-2750	16	16	16	16	20.5	16.5	-4.5	-4	-0.08	5	5	-5	0.08	0
m2108-p-2800	20.5	20.5	20.5	20.5	27	22.5	-6.5	-4.5	-0.11	5	20	-5	0.1	0
m2108-p-2850	26.5	26.5	26.5	26.5	35	30	-8.5	-5	-0.14	5	40	0	0.13	0
m2108-p-2900	0	0	0	39.5	45	39.5	-5.5	-5.5	-0.17	0	30	0	0	0
m2108-p-2950	0	0	0	50.5	56.5	50.5	-6	-6	-0.2	0	25	0	0	0
m2108-p-3000	0	0	0	64	70	64	-6	-6	-0.24	0	20	0	0	0
m2108-p-3050	0	0	0	79.5	86	79.5	-6.5	-6.5	-0.29	0	15	0	0	0
m2108-p-3100	0	0	0	97	103.5	97	-6.5	-6.5	-0.33	0	10	0	0	0
m2108-p-3150	0	0	0	117	124	117	-7	-7	-0.38	0	10	0	0	0
m2108-p-3200	0	0	0	140	146.5	140	-6.5	-6.5	-0.43	0	0	0	0	0
m2108-p-3250	0	0	0	165	171	165	-6	-6	-0.48	0	0	0	0	0
m2108-p-3300	0	0	0	192.5	198	192.5	-5.5	-5.5	-0.52	0	0	0	0	0
m2108-p-3350	0	0	0	222	227	222	-5	-5	-0.57	0	0	0	0	0
m2108-p-3400	0	0	0	254	258.5	254	-4.5	-4.5	-0.61	0	0	0	0	0
m2108-p-3450	0	0	0	288.5	291.5	288.5	-3	-3	-0.66	0	0	0	0	0
m2108-p-3500	0	0	0	324.5	327	324.5	-2.5	-2.5	-0.7	0	0	0	0	0
m2108-p-3550	0	0	0	362	363.5	362	-1.5	-1.5	-0.74	0	0	0	0	0
m2108-p-3600	0	0	0	402	402	402	0	0	-0.77	0	0	0	0	0
m2109-c-2500	0	0	0	758	762	758	-4	-4	1	0	0	0	0	0
m2109-c-2550	0	0	0	708.5	712	708.5	-3.5	-3.5	0.99	0	0	0	0	0
m2109-c-2600	0	0	0	659.5	663.5	659.5	-4	-4	0.98	0	0	0	0	0
m2109-c-2650	0	0	0	612	615.5	612	-3.5	-3.5	0.96	0	0	0	0	0
m2109-c-2700	0	0	0	565	568	565	-3	-3	0.94	0	5	0	0	0
m2109-c-2750	0	0	0	519	522	519	-3	-3	0.92	0	716	0	0	0
m2109-c-2800	0	0	0	475	477.5	475	-2.5	-2.5	0.9	0	19	0	0	0
m2109-c-2850	0	0	0	432	434.5	432	-2.5	-2.5	0.87	0	5	0	0	0
m2109-c-2900	0	0	0	391	393	391	-2	-2	0.84	0	28	0	0	0
m2109-c-2950	0	0	0	351.5	353.5	351.5	-2	-2	0.8	0	30	0	0	0
m2109-c-3000	0	0	0	314.5	316	314.5	-1.5	-1.5	0.76	0	45	0	0	0
m2109-c-3050	0	0	0	279.5	280.5	279.5	-1	-1	0.72	0	7	0	0	0
m2109-c-3100	0	0	0	247	248	247	-1	-1	0.67	0	26	0	0	0
m2109-c-3150	0	0	0	216.5	217.5	216.5	-1	-1	0.63	0	58	0	0	0
m2109-c-3200	0	0	0	189	189.5	189	-0.5	-0.5	0.58	0	11	0	0	0
m2109-c-3250	170	170	170	170	164	164	6	0	0.53	5	35	0	0.85	0
m2109-c-3300	150.5	150.5	150.5	150.5	141	141	9.5	0	0.48	5	202	0	0.75	0
m2109-c-3350	0	0	0	120.5	120.5	120.5	0	0	0.43	0	190	0	0	0
m2109-c-3400	0	0	0	102.5	102.5	102.5	0	0	0.39	0	159	0	0	0
m2109-c-3450	104	104	104	104	86.5	86.5	17.5	0	0.34	5	240	0	0.52	0
m2109-c-3500	0	0	0	73	72.5	73	0.5	0.5	0.3	0	22	0	0	0
m2109-c-3550	0	0	0	60.5	60	60.5	0.5	0.5	0.26	0	41	0	0	0
m2109-c-3600	74	74	74	74	50	50.5	24	0.5	0.23	5	5	5	0.37	0
m2109-c-3650	69.5	69.5	67	67	41	41.5	26	0.5	0.2	25	20	20	1.7	0
m2109-p-2500	6	6	6	6	1.5	2	4.5	0.5	-0.01	5	101	0	0.03	0
m2109-p-2550	0	0	0	3	2.5	3	0.5	0.5	-0.02	0	81	0	0	0
m2109-p-2600	9	9	9	9	4.5	4.5	4.5	0	-0.03	5	30	0	0.05	0
m2109-p-2650	0	0	0	7	6.5	7	0.5	0.5	-0.04	0	50	0	0	0
m2109-p-2700	0	0	0	10.5	9.5	10.5	1	1	-0.06	0	68	0	0	0
m2109-p-2750	0	0	0	14.5	13.5	14.5	1	1	-0.08	0	127	0	0	0
m2109-p-2800	24.5	24.5	20	20	18.5	20	1.5	1.5	-0.1	41	3,103	-15	0.95	0
m2109-p-2850	30	30	30	30	25.5	27	4.5	1.5	-0.13	5	65	5	0.15	0
m2109-p-2900	37.5	37.5	37.5	37.5	33.5	35.5	4	2	-0.16	5	30	0	0.19	0
m2109-p-2950	0	0	0	46	44	46	2	2	-0.19	0	30	0	0	0
m2109-p-3000	0	0	0	58.5	56	58.5	2.5	2.5	-0.23	0	15	0	0	0
m2109-p-3050	0	0	0	73	70.5	73	2.5	2.5	-0.27	0	15	0	0	0
m2109-p-3100	0	0	0	90	87	90	3	3	-0.32	0	5	0	0	0
m2109-p-3150	0	0	0	109.5	106.5	109.5	3	3	-0.37	0	0	0	0	0
m2109-p-3200	127.5	134.5	127.5	130.5	128	131.5	2.5	3.5	-0.41	20	106	1	2.6	0
m2109-p-3250	0	0	0	156	152	156	4	4	-0.46	0	5	0	0	0
m2109-p-3300	0	0	0	183	179	183	4	4	-0.51	0	85	0	0	0
m2109-p-3350	0	0	0	212	208	212	4	4	-0.56	0	112	0	0	0
m2109-p-3400	240	242	236	238.5	239.5	243.5	-1	4	-0.61	328	772	328	78.32	0
m2109-p-3450	0	0	0	277	273	277	4	4	-0.65	0	56	0	0	0
m2109-p-3500	0	0	0	313	308.5	313	4.5	4.5	-0.69	0	416	0	0	0
m2109-p-3550	0	0	0	350.5	346	350.5	4.5	4.5	-0.73	0	0	0	0	0
m2109-p-3600	0	0	0	390	385.5	390	4.5	4.5	-0.77	0	0	0	0	0
m2109-p-3650	0	0	0	430.5	426	430.5	4.5	4.5	-0.8	0	0	0	0	0
m2111-c-2800	0	0	0	466	468.5	466	-2.5	-2.5	0.83	0	0	0	0	0
m2111-c-2850	0	0	0	427.5	429	427.5	-1.5	-1.5	0.8	0	0	0	0	0
m2111-c-2900	0	0	0	391	392	391	-1	-1	0.77	0	0	0	0	0
m2111-c-2950	0	0	0	356	356.5	356	-0.5	-0.5	0.73	0	0	0	0	0
m2111-c-3000	0	0	0	323	323	323	0	0	0.7	0	0	0	0	0
m2111-c-3050	0	0	0	292	291.5	292	0.5	0.5	0.66	0	0	0	0	0
m2111-c-3100	0	0	0	263	262	263	1	1	0.62	0	0	0	0	0
m2111-c-3150	0	0	0	236	234.5	236	1.5	1.5	0.58	0	0	0	0	0
m2111-c-3200	0	0	0	211	209	211	2	2	0.54	0	0	0	0	0
m2111-c-3250	0	0	0	188	185.5	188	2.5	2.5	0.5	0	0	0	0	0
m2111-c-3300	0	0	0	167	164	167	3	3	0.47	0	0	0	0	0
m2111-c-3350	0	0	0	147.5	144.5	147.5	3	3	0.43	0	5	0	0	0
m2111-c-3400	0	0	0	130	127	130	3	3	0.39	0	0	0	0	0
m2111-c-3450	0	0	0	114	111	114	3	3	0.36	0	1	0	0	0
m2111-c-3500	101.5	101.5	101.5	101.5	96.5	100	5	3.5	0.32	5	17	5	0.51	0
m2111-c-3550	92	92	91.5	91.5	84	87	7.5	3	0.29	10	30	10	0.92	0
m2111-c-3600	82	82.5	82	82.5	72.5	75.5	10	3	0.26	15	15	15	1.24	0
m2111-p-2800	0	0	0	48	43	48	5	5	-0.16	0	40	0	0	0
m2111-p-2850	0	0	0	59	54	59	5	5	-0.19	0	26	0	0	0
m2111-p-2900	0	0	0	72	66	72	6	6	-0.23	0	15	0	0	0
m2111-p-2950	73	73	73	73	80	87	-7	7	-0.26	5	15	5	0.37	0
m2111-p-3000	89	89	89	89	96	103.5	-7	7.5	-0.29	5	15	5	0.45	0
m2111-p-3050	0	0	0	122	114	122	8	8	-0.33	0	0	0	0	0
m2111-p-3100	0	0	0	142.5	134	142.5	8.5	8.5	-0.37	0	0	0	0	0
m2111-p-3150	0	0	0	165	156.5	165	8.5	8.5	-0.41	0	0	0	0	0
m2111-p-3200	0	0	0	189.5	180.5	189.5	9	9	-0.45	0	0	0	0	0
m2111-p-3250	0	0	0	216	206.5	216	9.5	9.5	-0.49	0	0	0	0	0
m2111-p-3300	0	0	0	244	234.5	244	9.5	9.5	-0.52	0	0	0	0	0
m2111-p-3350	0	0	0	274.5	264.5	274.5	10	10	-0.56	0	0	0	0	0
m2111-p-3400	0	0	0	306.5	296.5	306.5	10	10	-0.6	0	0	0	0	0
m2111-p-3450	0	0	0	340	330	340	10	10	-0.63	0	0	0	0	0
m2111-p-3500	0	0	0	375	365	375	10	10	-0.67	0	0	0	0	0
m2111-p-3550	0	0	0	412	402	412	10	10	-0.7	0	0	0	0	0
m2111-p-3600	0	0	0	450	440	450	10	10	-0.73	0	0	0	0	0
										180,984	665,776	9,450	12,844.74	10
										180,984	665,776	9,450	12,844.74	10
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	15.61
c2103	15.13
c2105	14.07
c2107	14.37
c2109	14.35
c2111	13.72
i2101	32.29
i2102	31.77
i2103	29.75
i2104	30.13
i2105	34.06
i2106	32.15
i2107	32.15
i2108	27.03
i2109	27.03
i2110	28.54
i2111	28.54
l2101	28.21
l2102	23.67
l2103	23.67
l2104	21.17
l2105	21.17
l2106	20.64
l2107	23.06
l2108	24.47
l2109	24.47
l2110	21.19
l2111	17.33
m2101	16.42
m2103	17.06
m2105	17.18
m2107	15.53
m2108	16.17
m2109	14.89
m2111	16.77
pg2101	30.65
pg2102	29.46
pg2103	32.79
pg2104	32.61
pg2105	31.58
pg2106	31.58
pg2107	26.37
pg2108	26.37
pg2109	26.4
pg2110	26.4
pp2101	27.84
pp2102	24.66
pp2103	23.42
pp2104	22.47
pp2105	20.94
pp2106	21.51
pp2107	20.39
pp2108	22.29
pp2109	22.29
pp2110	19.24
v2101	28.82
v2102	23.58
v2103	21.82
v2104	19.5
v2105	18.49
v2106	15
v2107	16.04
v2108	17.38
v2109	17.26
v2110	17.47

（来源：大连商品交易所）

关键字：豆粕期权

11月24日大连盘豆粕期权下午收盘行情

相关资讯