11月25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25日大连盘豆粕期权下午收盘行情

2020-11-25 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	700	700	695	695	740	709	-45	-31	1	2	108	-2	1.4	0
m2101-c-2500	0	0	0	659	690	659	-31	-31	1	0	34	0	0	0
m2101-c-2550	600	600	595	598	640	609	-42	-31	1	6	112	-4	3.59	0
m2101-c-2600	0	0	0	559	590	559	-31	-31	1	0	113	0	0	0
m2101-c-2650	0	0	0	509	540	509	-31	-31	1	0	146	0	0	0
m2101-c-2700	0	0	0	459	490	459	-31	-31	1	0	687	0	0	0
m2101-c-2750	0	0	0	409	440	409	-31	-31	1	0	582	0	0	0
m2101-c-2800	0	0	0	359	390	359	-31	-31	1	0	1,555	0	0	0
m2101-c-2850	0	0	0	309	340	309	-31	-31	1	0	1,750	0	0	0
m2101-c-2900	246	261	246	261	290	259	-29	-31	1	10	2,872	-7	2.58	0
m2101-c-2950	199	222	195.5	213.5	240	209	-26.5	-31	1	188	4,605	0	39.25	10
m2101-c-3000	149.5	174.5	147	163	190.5	160	-27.5	-30.5	0.97	308	7,208	-4	49.9	0
m2101-c-3050	111	127	98	110.5	143	113.5	-32.5	-29.5	0.89	777	9,207	3	87.67	0
m2101-c-3100	74.5	82	56	70	99	72	-29	-27	0.75	874	4,925	126	57.55	0
m2101-c-3150	37.5	47	29	39	62	40	-23	-22	0.55	8,437	13,463	2,049	302.23	0
m2101-c-3200	18	23.5	12.5	17	34.5	19	-17.5	-15.5	0.33	24,012	15,213	2,540	390.9	0
m2101-c-3250	9.5	11	6	8	16.5	7.5	-8.5	-9	0.16	10,561	13,468	-644	87.31	0
m2101-c-3300	4.5	5.5	3	3.5	6.5	2	-3	-4.5	0.06	8,174	21,264	288	33.07	0
m2101-c-3350	3	3	1.5	2	2	0.5	0	-1.5	0.02	2,369	10,339	-359	5.06	0
m2101-c-3400	1.5	1.5	0.5	1	0.5	0.5	0.5	0	0.01	12,502	26,069	3,815	8.18	0
m2101-c-3450	1	1	0.5	0.5	0.5	0.5	0	0	0.01	421	11,090	-67	0.4	0
m2101-c-3500	1	1	0.5	1	0.5	0.5	0.5	0	0.01	556	26,009	-426	0.28	0
m2101-c-3550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	48	4,830	-28	0.02	0
m2101-c-3600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	18	7,978	-18	0.01	0
m2101-c-3650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	487	6,911	-486	0.24	0
m2101-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	300	1,940	-300	0.15	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	5	1,378	0	0	0
m2101-p-2600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	61	1,693	19	0.03	0
m2101-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	3	983	-3	0	0
m2101-p-2700	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	244	3,074	-232	0.12	0
m2101-p-2750	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	23	5,330	-23	0.01	0
m2101-p-2800	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	261	15,658	-51	0.13	0
m2101-p-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	1	7,099	-1	0	0
m2101-p-2900	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	231	11,012	-116	0.12	0
m2101-p-2950	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	136	3,504	-46	0.07	0
m2101-p-3000	1.5	2	0.5	0.5	0.5	1	0	0.5	-0.03	1,264	8,464	166	1.44	0
m2101-p-3050	3.5	4.5	1.5	2.5	3	4.5	-0.5	1.5	-0.1	4,340	10,539	106	13.77	0
m2101-p-3100	9	14	6	8	9	13.5	-1	4.5	-0.25	21,475	20,310	1,265	222.27	0
m2101-p-3150	28	36	19.5	24.5	22	31	2.5	9	-0.45	8,738	15,574	223	250.41	0
m2101-p-3200	57.5	70.5	45	54.5	44.5	60	10	15.5	-0.67	3,609	20,116	-932	217.03	0
m2101-p-3250	103	112	83	95.5	76.5	98.5	19	22	-0.84	544	5,439	-51	54.26	0
m2101-p-3300	139.5	159	128.5	144	116.5	143.5	27.5	27	-0.94	349	981	74	50.8	0
m2101-p-3350	201	206.5	177	193	162.5	191.5	30.5	29	-0.99	215	619	21	42.29	0
m2101-p-3400	236	255	226.5	241.5	210.5	241	31	30.5	-1	89	531	-6	21.63	0
m2101-p-3450	298	302.5	280	281.5	260	291	21.5	31	-1	75	411	7	22.31	0
m2101-p-3500	331	337	331	337	310	341	27	31	-1	11	362	-1	3.65	0
m2101-p-3550	394	394	394	394	360	391	34	31	-1	20	59	20	7.88	0
m2101-p-3600	446	446	446	446	410	441	36	31	-1	1	21	0	0.45	0
m2101-p-3650	0	0	0	491	460	491	31	31	-1	0	15	0	0	0
m2103-c-2400	0	0	0	792	821	792	-29	-29	1	0	35	0	0	0
m2103-c-2450	0	0	0	742	771	742	-29	-29	1	0	20	0	0	0
m2103-c-2500	0	0	0	692	721	692	-29	-29	1	0	15	0	0	0
m2103-c-2550	0	0	0	642	671	642	-29	-29	1	0	42	0	0	0
m2103-c-2600	0	0	0	592	621	592	-29	-29	1	0	25	0	0	0
m2103-c-2650	0	0	0	542	571	542	-29	-29	1	0	25	0	0	0
m2103-c-2700	0	0	0	492	521	492	-29	-29	1	0	40	0	0	0
m2103-c-2750	0	0	0	442	471.5	442	-29.5	-29.5	1	0	30	0	0	0
m2103-c-2800	393.5	393.5	393.5	393.5	423	393	-29.5	-30	0.98	6	41	1	2.36	0
m2103-c-2850	0	0	0	345	375.5	345	-30.5	-30.5	0.96	0	26	0	0	0
m2103-c-2900	0	0	0	298.5	329	298.5	-30.5	-30.5	0.93	0	45	0	0	0
m2103-c-2950	0	0	0	254	284.5	254	-30.5	-30.5	0.88	0	46	0	0	0
m2103-c-3000	0	0	0	212	242.5	212	-30.5	-30.5	0.83	0	55	0	0	0
m2103-c-3050	0	0	0	173	203.5	173	-30.5	-30.5	0.76	0	25	0	0	0
m2103-c-3100	0	0	0	138.5	168	138.5	-29.5	-29.5	0.68	0	65	0	0	0
m2103-c-3150	0	0	0	108	136	108	-28	-28	0.59	0	169	0	0	0
m2103-c-3200	0	0	0	82.5	108	82.5	-25.5	-25.5	0.5	0	25	0	0	0
m2103-c-3250	0	0	0	61	84	61	-23	-23	0.41	0	65	0	0	0
m2103-c-3300	0	0	0	44	64	44	-20	-20	0.32	0	85	0	0	0
m2103-c-3350	0	0	0	31	48	31	-17	-17	0.25	0	75	0	0	0
m2103-c-3400	0	0	0	21	35	21	-14	-14	0.18	0	132	0	0	0
m2103-c-3450	0	0	0	14	25	14	-11	-11	0.13	0	77	0	0	0
m2103-c-3500	0	0	0	9	17.5	9	-8.5	-8.5	0.09	0	60	0	0	0
m2103-c-3550	0	0	0	5.5	12	5.5	-6.5	-6.5	0.06	0	40	0	0	0
m2103-c-3600	0	0	0	3.5	8	3.5	-4.5	-4.5	0.04	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	0	0	0	1	1.5	1	-0.5	-0.5	-0.01	0	73	0	0	0
m2103-p-2800	4	4	4	4	2.5	2	1.5	-0.5	-0.02	6	67	-4	0.01	0
m2103-p-2850	0	0	0	4	5	4	-1	-1	-0.04	0	30	0	0	0
m2103-p-2900	0	0	0	7	8.5	7	-1.5	-1.5	-0.07	0	55	0	0	0
m2103-p-2950	0	0	0	12.5	14	12.5	-1.5	-1.5	-0.12	0	45	0	0	0
m2103-p-3000	22	22	22	22	22	20.5	0	-1.5	-0.17	5	64	-3	0.11	0
m2103-p-3050	0	0	0	31.5	33	31.5	-1.5	-1.5	-0.24	0	30	0	0	0
m2103-p-3100	45	45	45	45	47	46.5	-2	-0.5	-0.32	5	70	5	0.23	0
m2103-p-3150	65	65	65	65	65	66	0	1	-0.41	5	60	5	0.33	0
m2103-p-3200	0	0	0	90.5	87	90.5	3.5	3.5	-0.5	0	37	0	0	0
m2103-p-3250	0	0	0	119	113	119	6	6	-0.59	0	5	0	0	0
m2103-p-3300	0	0	0	152	143	152	9	9	-0.67	0	0	0	0	0
m2103-p-3350	0	0	0	188.5	177	188.5	11.5	11.5	-0.75	0	0	0	0	0
m2103-p-3400	0	0	0	228.5	214	228.5	14.5	14.5	-0.82	0	0	0	0	0
m2103-p-3450	0	0	0	271.5	253.5	271.5	18	18	-0.87	0	0	0	0	0
m2103-p-3500	0	0	0	316.5	296	316.5	20.5	20.5	-0.91	0	0	0	0	0
m2103-p-3550	0	0	0	363	340.5	363	22.5	22.5	-0.94	0	0	0	0	0
m2103-p-3600	0	0	0	411	386.5	411	24.5	24.5	-0.96	0	0	0	0	0
m2105-c-2350	900	900	900	900	899	883	1	-16	1	1	669	1	0.9	0
m2105-c-2400	0	0	0	833	849	833	-16	-16	1	0	97	0	0	0
m2105-c-2450	0	0	0	783	799	783	-16	-16	1	0	120	0	0	0
m2105-c-2500	748.5	748.5	723.5	723.5	749	733	-25.5	-16	1	41	317	-39	29.69	0
m2105-c-2550	0	0	0	683	699	683	-16	-16	1	0	198	0	0	0
m2105-c-2600	641	649.5	614	637	649	633	-12	-16	1	126	805	-4	80.4	0
m2105-c-2650	564.5	602	564.5	591	600	583.5	-9	-16.5	0.99	189	1,443	0	110.28	0
m2105-c-2700	533	541	519.5	540.5	552	534.5	-11.5	-17.5	0.98	32	3,112	-5	17.04	0
m2105-c-2750	473	502	473	502	504.5	486.5	-2.5	-18	0.96	12	2,144	0	5.72	0
m2105-c-2800	437.5	443	423.5	443	458	439.5	-15	-18.5	0.94	25	1,440	0	10.94	0
m2105-c-2850	385	385	385	385	413.5	394	-28.5	-19.5	0.91	100	3,350	-100	38.5	0
m2105-c-2900	0	0	0	350.5	370	350.5	-19.5	-19.5	0.88	0	3,148	0	0	0
m2105-c-2950	297.5	317	289.5	310	328.5	308.5	-18.5	-20	0.84	123	3,346	-22	37.62	0
m2105-c-3000	272.5	280.5	249.5	271.5	289.5	269	-18	-20.5	0.79	1,340	13,885	8	355.15	0
m2105-c-3050	231.5	240.5	208	229.5	253	232	-23.5	-21	0.74	4,317	7,037	959	923.03	0
m2105-c-3100	197.5	205	176	194.5	219	198	-24.5	-21	0.68	5,088	14,694	-1,239	921.22	0
m2105-c-3150	170	174.5	152.5	171	188	167.5	-17	-20.5	0.62	5,026	6,496	-2,072	800.66	0
m2105-c-3200	139.5	148	129	143.5	160	139.5	-16.5	-20.5	0.56	2,530	24,802	313	348.39	0
m2105-c-3250	119	127	109.5	121.5	134.5	115	-13	-19.5	0.5	2,710	17,502	1	318.64	0
m2105-c-3300	102.5	109	93	104.5	112	94	-7.5	-18	0.43	3,830	20,156	581	382.28	0
m2105-c-3350	86.5	91.5	79	89	92.5	75.5	-3.5	-17	0.37	1,777	4,692	627	151.85	0
m2105-c-3400	73	90	66.5	74.5	76	60	-1.5	-16	0.31	3,982	11,703	16	288.27	0
m2105-c-3450	62	67	57	65	61.5	47.5	3.5	-14	0.26	1,918	8,702	-16	121.29	0
m2105-c-3500	54	57	47.5	55	49	36.5	6	-12.5	0.22	2,036	6,324	72	107.53	0
m2105-c-3550	47.5	50.5	41	46	39	28	7	-11	0.18	1,736	6,559	-375	76.95	0
m2105-c-3600	38.5	40.5	34.5	39	30.5	21.5	8.5	-9	0.14	2,889	2,539	1,664	108.65	0
m2105-p-2350	3.5	3.5	3	3.5	0.5	0.5	3	0	0	313	1,702	20	1.01	0
m2105-p-2400	3.5	3.5	3	3.5	0.5	0.5	3	0	0	153	525	29	0.5	0
m2105-p-2450	4	4	3.5	4	0.5	0.5	3.5	0	0	67	239	18	0.25	0
m2105-p-2500	4	4.5	4	4.5	0.5	0.5	4	0	0	145	893	-70	0.6	0
m2105-p-2550	5	5	4.5	4.5	1	0.5	3.5	-0.5	-0.01	126	1,297	41	0.6	0
m2105-p-2600	5.5	6.5	5.5	6.5	1.5	1	5	-0.5	-0.01	466	2,176	74	2.79	0
m2105-p-2650	8	8	7	8	3	1.5	5	-1.5	-0.01	323	4,290	-46	2.47	0
m2105-p-2700	11	11	9.5	10	4.5	3	5.5	-1.5	-0.03	1,289	11,701	-91	13.22	0
m2105-p-2750	11.5	11.5	10.5	11	7	5	4	-2	-0.04	126	5,799	33	1.38	0
m2105-p-2800	12.5	13.5	11	13.5	11	8.5	2.5	-2.5	-0.06	826	10,193	355	10.15	0
m2105-p-2850	15.5	16	13.5	16	16	12.5	0	-3.5	-0.08	898	5,230	240	13.18	0
m2105-p-2900	23.5	23.5	17	20	22.5	18.5	-2.5	-4	-0.12	938	8,721	223	17.6	0
m2105-p-2950	25	26.5	21	25	31	26.5	-6	-4.5	-0.16	628	5,289	-148	15.31	0
m2105-p-3000	32	34.5	27	32.5	41.5	37	-9	-4.5	-0.2	3,090	15,973	623	95.85	0
m2105-p-3050	42.5	45.5	36	43	55	50	-12	-5	-0.26	2,857	14,625	241	116.2	0
m2105-p-3100	57.5	61	50	58.5	71	66	-12.5	-5	-0.31	3,090	53,333	-62	173.29	0
m2105-p-3150	78.5	81	63	77.5	89.5	84.5	-12	-5	-0.37	3,068	17,507	-315	234.03	0
m2105-p-3200	105.5	110	91.5	104	111	107	-7	-4	-0.44	4,723	6,591	412	479.4	0
m2105-p-3250	133	138.5	119	132.5	135.5	132	-3	-3.5	-0.5	2,608	1,821	-199	332.09	0
m2105-p-3300	165.5	170	151.5	162	163	160.5	-1	-2.5	-0.56	402	707	83	65.55	0
m2105-p-3350	201	205.5	186	201.5	193	192	8.5	-1	-0.62	165	560	-8	32.48	0
m2105-p-3400	238.5	241.5	221.5	236.5	226	226.5	10.5	0.5	-0.68	219	849	20	50.6	0
m2105-p-3450	265	279.5	265	277	261.5	263.5	15.5	2	-0.73	82	289	9	22.28	0
m2105-p-3500	307.5	325.5	304	312	299	302.5	13	3.5	-0.78	255	105	40	80.67	0
m2105-p-3550	349.5	349.5	349.5	349.5	339	344	10.5	5	-0.82	2	142	-1	0.69	0
m2105-p-3600	401.5	411	390.5	399	380.5	387	18.5	6.5	-0.86	28	33	28	11.29	0
m2107-c-2400	0	0	0	796	811	796	-15	-15	1	0	5	0	0	0
m2107-c-2450	0	0	0	746	761	746	-15	-15	1	0	5	0	0	0
m2107-c-2500	0	0	0	696	711	696	-15	-15	1	0	5	0	0	0
m2107-c-2550	0	0	0	646.5	661.5	646.5	-15	-15	0.99	0	15	0	0	0
m2107-c-2600	0	0	0	598	612.5	598	-14.5	-14.5	0.97	0	5	0	0	0
m2107-c-2650	0	0	0	550.5	564.5	550.5	-14	-14	0.96	0	5	0	0	0
m2107-c-2700	0	0	0	504	517.5	504	-13.5	-13.5	0.94	0	5	0	0	0
m2107-c-2750	0	0	0	458.5	471.5	458.5	-13	-13	0.91	0	15	0	0	0
m2107-c-2800	0	0	0	415	427	415	-12	-12	0.88	0	7	0	0	0
m2107-c-2850	0	0	0	373	384.5	373	-11.5	-11.5	0.85	0	10	0	0	0
m2107-c-2900	0	0	0	333	343.5	333	-10.5	-10.5	0.81	0	10	0	0	0
m2107-c-2950	0	0	0	295	305	295	-10	-10	0.77	0	6	0	0	0
m2107-c-3000	0	0	0	259.5	268.5	259.5	-9	-9	0.72	0	12	0	0	0
m2107-c-3050	0	0	0	226.5	234.5	226.5	-8	-8	0.67	0	30	0	0	0
m2107-c-3100	0	0	0	196	203.5	196	-7.5	-7.5	0.62	0	65	0	0	0
m2107-c-3150	0	0	0	168.5	175	168.5	-6.5	-6.5	0.57	0	25	0	0	0
m2107-c-3200	0	0	0	144	149.5	144	-5.5	-5.5	0.52	0	30	0	0	0
m2107-c-3250	0	0	0	121.5	126.5	121.5	-5	-5	0.46	0	15	0	0	0
m2107-c-3300	0	0	0	102	106	102	-4	-4	0.41	0	15	0	0	0
m2107-c-3350	0	0	0	85	88.5	85	-3.5	-3.5	0.36	0	41	0	0	0
m2107-c-3400	0	0	0	70	73	70	-3	-3	0.31	0	31	0	0	0
m2107-c-3450	0	0	0	57.5	59.5	57.5	-2	-2	0.27	0	20	0	0	0
m2107-c-3500	0	0	0	46.5	48.5	46.5	-2	-2	0.23	0	15	0	0	0
m2107-c-3550	0	0	0	37.5	39	37.5	-1.5	-1.5	0.19	0	0	0	0	0
m2107-c-3600	0	0	0	30	31	30	-1	-1	0.16	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	1	0.5	1	0.5	0.5	-0.01	0	55	0	0	0
m2107-p-2500	0	0	0	1.5	1.5	1.5	0	0	-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	0	0	0	4.5	4	4.5	0.5	0.5	-0.03	0	45	0	0	0
m2107-p-2650	0	0	0	7	6	7	1	1	-0.04	0	137	0	0	0
m2107-p-2700	0	0	0	10.5	9	10.5	1.5	1.5	-0.06	0	105	0	0	0
m2107-p-2750	0	0	0	15	13	15	2	2	-0.09	0	25	0	0	0
m2107-p-2800	0	0	0	21	18.5	21	2.5	2.5	-0.11	0	30	0	0	0
m2107-p-2850	0	0	0	29	25.5	29	3.5	3.5	-0.15	10	10	-10	0.29	0
m2107-p-2900	0	0	0	38.5	34.5	38.5	4	4	-0.18	0	20	0	0	0
m2107-p-2950	0	0	0	50.5	45.5	50.5	5	5	-0.22	0	15	0	0	0
m2107-p-3000	0	0	0	64.5	59	64.5	5.5	5.5	-0.27	0	20	0	0	0
m2107-p-3050	0	0	0	81.5	75	81.5	6.5	6.5	-0.32	0	20	0	0	0
m2107-p-3100	0	0	0	101	93.5	101	7.5	7.5	-0.37	0	0	0	0	0
m2107-p-3150	0	0	0	123	114.5	123	8.5	8.5	-0.42	0	0	0	0	0
m2107-p-3200	0	0	0	148	138.5	148	9.5	9.5	-0.48	0	0	0	0	0
m2107-p-3250	0	0	0	175.5	165	175.5	10.5	10.5	-0.53	0	0	0	0	0
m2107-p-3300	0	0	0	205.5	194.5	205.5	11	11	-0.58	0	0	0	0	0
m2107-p-3350	0	0	0	238	226.5	238	11.5	11.5	-0.63	0	0	0	0	0
m2107-p-3400	0	0	0	273	261	273	12	12	-0.68	0	0	0	0	0
m2107-p-3450	0	0	0	310	297.5	310	12.5	12.5	-0.72	0	0	0	0	0
m2107-p-3500	0	0	0	349	336	349	13	13	-0.76	0	0	0	0	0
m2107-p-3550	0	0	0	389.5	376	389.5	13.5	13.5	-0.8	0	0	0	0	0
m2107-p-3600	0	0	0	432	418	432	14	14	-0.83	0	0	0	0	0
m2108-c-2450	0	0	0	787	796	787	-9	-9	1	0	0	0	0	0
m2108-c-2500	0	0	0	737	746	737	-9	-9	1	0	0	0	0	0
m2108-c-2550	0	0	0	687.5	697	687.5	-9.5	-9.5	0.99	0	0	0	0	0
m2108-c-2600	0	0	0	638.5	648.5	638.5	-10	-10	0.98	0	0	0	0	0
m2108-c-2650	0	0	0	591	601.5	591	-10.5	-10.5	0.96	0	0	0	0	0
m2108-c-2700	0	0	0	544	555	544	-11	-11	0.94	0	0	0	0	0
m2108-c-2750	0	0	0	498	509.5	498	-11.5	-11.5	0.92	0	0	0	0	0
m2108-c-2800	0	0	0	454	466	454	-12	-12	0.89	0	5	0	0	0
m2108-c-2850	0	0	0	411	423.5	411	-12.5	-12.5	0.87	0	15	0	0	0
m2108-c-2900	0	0	0	370	383	370	-13	-13	0.83	0	5	0	0	0
m2108-c-2950	0	0	0	331	344.5	331	-13.5	-13.5	0.79	0	30	0	0	0
m2108-c-3000	0	0	0	294.5	308	294.5	-13.5	-13.5	0.75	0	30	0	0	0
m2108-c-3050	0	0	0	260	274	260	-14	-14	0.71	0	30	0	0	0
m2108-c-3100	0	0	0	228	242	228	-14	-14	0.66	0	30	0	0	0
m2108-c-3150	0	0	0	198.5	212.5	198.5	-14	-14	0.61	0	40	0	0	0
m2108-c-3200	0	0	0	172	185.5	172	-13.5	-13.5	0.56	0	52	0	0	0
m2108-c-3250	0	0	0	147.5	161	147.5	-13.5	-13.5	0.51	0	71	0	0	0
m2108-c-3300	0	0	0	126	139	126	-13	-13	0.46	0	32	0	0	0
m2108-c-3350	0	0	0	106.5	119	106.5	-12.5	-12.5	0.41	0	30	0	0	0
m2108-c-3400	0	0	0	89.5	101	89.5	-11.5	-11.5	0.36	0	25	0	0	0
m2108-c-3450	0	0	0	75	85.5	75	-10.5	-10.5	0.32	0	30	0	0	0
m2108-c-3500	0	0	0	62	72	62	-10	-10	0.27	0	15	0	0	0
m2108-c-3550	0	0	0	51	60.5	51	-9.5	-9.5	0.24	0	20	0	0	0
m2108-c-3600	0	0	0	41.5	50	41.5	-8.5	-8.5	0.2	0	0	0	0	0
m2108-p-2450	0	0	0	1	1.5	1	-0.5	-0.5	-0.01	0	65	0	0	0
m2108-p-2500	0	0	0	1.5	2.5	1.5	-1	-1	-0.01	0	65	0	0	0
m2108-p-2550	0	0	0	3	4	3	-1	-1	-0.02	0	60	0	0	0
m2108-p-2600	0	0	0	4.5	5.5	4.5	-1	-1	-0.03	0	60	0	0	0
m2108-p-2650	0	0	0	6.5	8.5	6.5	-2	-2	-0.04	0	60	0	0	0
m2108-p-2700	0	0	0	10	12	10	-2	-2	-0.06	0	35	0	0	0
m2108-p-2750	0	0	0	14	16.5	14	-2.5	-2.5	-0.08	0	5	0	0	0
m2108-p-2800	0	0	0	19.5	22.5	19.5	-3	-3	-0.1	0	20	0	0	0
m2108-p-2850	0	0	0	26.5	30	26.5	-3.5	-3.5	-0.13	0	40	0	0	0
m2108-p-2900	0	0	0	35.5	39.5	35.5	-4	-4	-0.16	0	30	0	0	0
m2108-p-2950	0	0	0	46	50.5	46	-4.5	-4.5	-0.2	0	25	0	0	0
m2108-p-3000	0	0	0	59	64	59	-5	-5	-0.24	0	20	0	0	0
m2108-p-3050	0	0	0	74.5	79.5	74.5	-5	-5	-0.29	0	15	0	0	0
m2108-p-3100	0	0	0	92	97	92	-5	-5	-0.33	0	10	0	0	0
m2108-p-3150	0	0	0	112.5	117	112.5	-4.5	-4.5	-0.38	0	10	0	0	0
m2108-p-3200	0	0	0	135	140	135	-5	-5	-0.43	0	0	0	0	0
m2108-p-3250	0	0	0	160.5	165	160.5	-4.5	-4.5	-0.49	0	0	0	0	0
m2108-p-3300	0	0	0	188.5	192.5	188.5	-4	-4	-0.54	0	0	0	0	0
m2108-p-3350	0	0	0	219	222	219	-3	-3	-0.59	0	0	0	0	0
m2108-p-3400	0	0	0	251.5	254	251.5	-2.5	-2.5	-0.63	0	0	0	0	0
m2108-p-3450	0	0	0	286.5	288.5	286.5	-2	-2	-0.68	0	0	0	0	0
m2108-p-3500	0	0	0	323	324.5	323	-1.5	-1.5	-0.72	0	0	0	0	0
m2108-p-3550	0	0	0	362	362	362	0	0	-0.76	0	0	0	0	0
m2108-p-3600	0	0	0	402.5	402	402.5	0.5	0.5	-0.79	0	0	0	0	0
m2109-c-2500	0	0	0	750	758	750	-8	-8	1	0	0	0	0	0
m2109-c-2550	0	0	0	701	708.5	701	-7.5	-7.5	0.98	0	0	0	0	0
m2109-c-2600	0	0	0	652.5	659.5	652.5	-7	-7	0.97	0	0	0	0	0
m2109-c-2650	0	0	0	605	612	605	-7	-7	0.95	0	0	0	0	0
m2109-c-2700	0	0	0	558.5	565	558.5	-6.5	-6.5	0.94	0	5	0	0	0
m2109-c-2750	525	525	525	525	519	513.5	6	-5.5	0.91	2	716	0	1.05	0
m2109-c-2800	0	0	0	469.5	475	469.5	-5.5	-5.5	0.89	0	19	0	0	0
m2109-c-2850	0	0	0	427.5	432	427.5	-4.5	-4.5	0.86	0	5	0	0	0
m2109-c-2900	0	0	0	387	391	387	-4	-4	0.83	0	28	0	0	0
m2109-c-2950	0	0	0	348.5	351.5	348.5	-3	-3	0.79	0	30	0	0	0
m2109-c-3000	0	0	0	312	314.5	312	-2.5	-2.5	0.75	0	45	0	0	0
m2109-c-3050	0	0	0	277.5	279.5	277.5	-2	-2	0.71	0	7	0	0	0
m2109-c-3100	0	0	0	245.5	247	245.5	-1.5	-1.5	0.66	0	26	0	0	0
m2109-c-3150	0	0	0	216	216.5	216	-0.5	-0.5	0.62	0	58	0	0	0
m2109-c-3200	0	0	0	189	189	189	0	0	0.57	0	11	0	0	0
m2109-c-3250	0	0	0	164	164	164	0	0	0.52	0	35	0	0	0
m2109-c-3300	0	0	0	141.5	141	141.5	0.5	0.5	0.47	0	202	0	0	0
m2109-c-3350	0	0	0	121.5	120.5	121.5	1	1	0.43	0	190	0	0	0
m2109-c-3400	102.5	102.5	102.5	102.5	102.5	104	0	1.5	0.38	1	159	0	0.1	0
m2109-c-3450	96	96	96	96	86.5	88	9.5	1.5	0.34	1	239	-1	0.1	0
m2109-c-3500	0	0	0	74.5	73	74.5	1.5	1.5	0.3	0	22	0	0	0
m2109-c-3550	0	0	0	62.5	60.5	62.5	2	2	0.26	0	41	0	0	0
m2109-c-3600	0	0	0	52	50.5	52	1.5	1.5	0.23	0	5	0	0	0
m2109-c-3650	65	65	65	65	41.5	43	23.5	1.5	0.2	5	25	5	0.33	0
m2109-p-2500	0	0	0	2.5	2	2.5	0.5	0.5	-0.02	0	101	0	0	0
m2109-p-2550	0	0	0	4	3	4	1	1	-0.02	0	81	0	0	0
m2109-p-2600	0	0	0	6	4.5	6	1.5	1.5	-0.03	0	30	0	0	0
m2109-p-2650	0	0	0	8.5	7	8.5	1.5	1.5	-0.05	0	50	0	0	0
m2109-p-2700	0	0	0	12	10.5	12	1.5	1.5	-0.06	0	68	0	0	0
m2109-p-2750	0	0	0	17	14.5	17	2.5	2.5	-0.08	0	127	0	0	0
m2109-p-2800	21	23.5	21	23.5	20	23	3.5	3	-0.11	11	3,104	1	0.25	0
m2109-p-2850	0	0	0	30.5	27	30.5	3.5	3.5	-0.14	0	65	0	0	0
m2109-p-2900	0	0	0	39.5	35.5	39.5	4	4	-0.17	0	30	0	0	0
m2109-p-2950	0	0	0	50.5	46	50.5	4.5	4.5	-0.2	0	30	0	0	0
m2109-p-3000	0	0	0	63.5	58.5	63.5	5	5	-0.24	0	15	0	0	0
m2109-p-3050	0	0	0	79	73	79	6	6	-0.28	0	15	0	0	0
m2109-p-3100	0	0	0	97	90	97	7	7	-0.33	0	5	0	0	0
m2109-p-3150	0	0	0	117	109.5	117	7.5	7.5	-0.38	0	0	0	0	0
m2109-p-3200	136.5	136.5	134	134	131.5	139.5	2.5	8	-0.42	10	106	0	1.35	0
m2109-p-3250	0	0	0	164	156	164	8	8	-0.47	0	5	0	0	0
m2109-p-3300	0	0	0	191.5	183	191.5	8.5	8.5	-0.52	1	84	-1	0.19	0
m2109-p-3350	0	0	0	221	212	221	9	9	-0.56	0	112	0	0	0
m2109-p-3400	238	250	238	250	243.5	252.5	6.5	9	-0.61	10	782	10	2.44	0
m2109-p-3450	0	0	0	286.5	277	286.5	9.5	9.5	-0.65	0	56	0	0	0
m2109-p-3500	0	0	0	322.5	313	322.5	9.5	9.5	-0.69	0	416	0	0	0
m2109-p-3550	340	350	340	350	350.5	360	-0.5	9.5	-0.73	3	3	3	1.04	0
m2109-p-3600	0	0	0	399.5	390	399.5	9.5	9.5	-0.76	0	0	0	0	0
m2109-p-3650	0	0	0	440	430.5	440	9.5	9.5	-0.8	0	0	0	0	0
m2111-c-2800	0	0	0	444	466	444	-22	-22	0.85	0	0	0	0	0
m2111-c-2850	0	0	0	404	427.5	404	-23.5	-23.5	0.82	0	0	0	0	0
m2111-c-2900	0	0	0	366	391	366	-25	-25	0.78	0	0	0	0	0
m2111-c-2950	0	0	0	330	356	330	-26	-26	0.75	0	0	0	0	0
m2111-c-3000	0	0	0	296	323	296	-27	-27	0.71	0	0	0	0	0
m2111-c-3050	0	0	0	264.5	292	264.5	-27.5	-27.5	0.66	0	0	0	0	0
m2111-c-3100	0	0	0	235	263	235	-28	-28	0.62	0	0	0	0	0
m2111-c-3150	0	0	0	207.5	236	207.5	-28.5	-28.5	0.58	0	0	0	0	0
m2111-c-3200	0	0	0	182.5	211	182.5	-28.5	-28.5	0.53	0	0	0	0	0
m2111-c-3250	0	0	0	160	188	160	-28	-28	0.49	0	0	0	0	0
m2111-c-3300	0	0	0	139.5	167	139.5	-27.5	-27.5	0.45	0	0	0	0	0
m2111-c-3350	0	0	0	120.5	147.5	120.5	-27	-27	0.4	0	5	0	0	0
m2111-c-3400	0	0	0	104	130	104	-26	-26	0.36	0	0	0	0	0
m2111-c-3450	0	0	0	89.5	114	89.5	-24.5	-24.5	0.33	0	1	0	0	0
m2111-c-3500	0	0	0	76.5	100	76.5	-23.5	-23.5	0.29	0	17	0	0	0
m2111-c-3550	0	0	0	65	87	65	-22	-22	0.26	0	30	0	0	0
m2111-c-3600	0	0	0	55	75.5	55	-20.5	-20.5	0.23	0	15	0	0	0
m2111-p-2800	36	36	36	36	48	35.5	-12	-12.5	-0.14	5	40	0	0.18	0
m2111-p-2850	45.5	45.5	45.5	45.5	59	45.5	-13.5	-13.5	-0.18	5	31	5	0.23	0
m2111-p-2900	0	0	0	57	72	57	-15	-15	-0.21	0	15	0	0	0
m2111-p-2950	0	0	0	70.5	87	70.5	-16.5	-16.5	-0.25	0	15	0	0	0
m2111-p-3000	0	0	0	86.5	103.5	86.5	-17	-17	-0.29	0	15	0	0	0
m2111-p-3050	0	0	0	104	122	104	-18	-18	-0.33	0	0	0	0	0
m2111-p-3100	0	0	0	124	142.5	124	-18.5	-18.5	-0.37	0	0	0	0	0
m2111-p-3150	0	0	0	146.5	165	146.5	-18.5	-18.5	-0.41	0	0	0	0	0
m2111-p-3200	0	0	0	171	189.5	171	-18.5	-18.5	-0.46	0	0	0	0	0
m2111-p-3250	0	0	0	197.5	216	197.5	-18.5	-18.5	-0.5	0	0	0	0	0
m2111-p-3300	0	0	0	226.5	244	226.5	-17.5	-17.5	-0.54	0	0	0	0	0
m2111-p-3350	0	0	0	257.5	274.5	257.5	-17	-17	-0.59	0	0	0	0	0
m2111-p-3400	0	0	0	290	306.5	290	-16.5	-16.5	-0.63	0	0	0	0	0
m2111-p-3450	0	0	0	325	340	325	-15	-15	-0.66	0	0	0	0	0
m2111-p-3500	0	0	0	361.5	375	361.5	-13.5	-13.5	-0.7	0	0	0	0	0
m2111-p-3550	0	0	0	399.5	412	399.5	-12.5	-12.5	-0.74	0	0	0	0	0
m2111-p-3600	0	0	0	439	450	439	-11	-11	-0.77	0	0	0	0	0
										178,551	674,626	8,850	8,997.52	10
										178,551	674,626	8,850	8,997.52	10
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	14.33
c2103	14.29
c2105	14.62
c2107	14.33
c2109	14.19
c2111	13.75
i2101	32.45
i2102	31.36
i2103	32.46
i2104	32.46
i2105	31.09
i2106	31.09
i2107	30.97
i2108	30.97
i2109	28.14
i2110	28.14
i2111	28.14
l2101	26.85
l2102	23.89
l2103	23.42
l2104	22.33
l2105	22.12
l2106	20.7
l2107	20.77
l2108	20.41
l2109	19.95
l2110	20.47
l2111	19.41
m2101	15.67
m2103	15.31
m2105	15.81
m2107	15.81
m2108	15.33
m2109	15.33
m2111	14.86
pg2101	30.1
pg2102	28.89
pg2103	30.09
pg2104	27.89
pg2105	27.89
pg2106	22.41
pg2107	22.41
pg2108	29.77
pg2109	29.28
pg2110	26.69
pp2101	28.6
pp2102	23.99
pp2103	23.99
pp2104	22.43
pp2105	24.9
pp2106	20.95
pp2107	20.89
pp2108	19.94
pp2109	20.01
pp2110	19.76
v2101	28.33
v2102	23.38
v2103	21.01
v2104	21.01
v2105	20.04
v2106	17.53
v2107	20.43
v2108	17.88
v2109	17.91
v2110	17.78

（来源：大连商品交易所）

关键字：豆粕期权

11月25日大连盘豆粕期权下午收盘行情

相关资讯