11月26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26日大连盘豆粕期权下午收盘行情

2020-11-26 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	715	718	715	717	709	713	8	4	1	35	88	-20	25.06	0
m2101-c-2500	0	0	0	663	659	663	4	4	1	0	34	0	0	0
m2101-c-2550	620	620	612	612.5	609	613	3.5	4	1	23	92	-20	14.11	0
m2101-c-2600	0	0	0	563	559	563	4	4	1	0	113	0	0	0
m2101-c-2650	521	521	521	521	509	513	12	4	1	1	145	-1	0.52	0
m2101-c-2700	470	470	468.5	468.5	459	463	9.5	4	1	36	687	0	16.9	0
m2101-c-2750	413.5	413.5	413.5	413.5	409	413	4.5	4	1	1	582	0	0.41	0
m2101-c-2800	351.5	351.5	351.5	351.5	359	363	-7.5	4	1	4	1,555	0	1.41	0
m2101-c-2850	0	0	0	313	309	313	4	4	1	0	1,750	0	0	0
m2101-c-2900	0	0	0	263	259	263	4	4	1	0	2,872	0	0	0
m2101-c-2950	211.5	224.5	197	220.5	209	213	11.5	4	1	370	4,599	-6	79.61	1
m2101-c-3000	167	175	146.5	175	160	164	15	4	0.97	597	7,423	215	97.17	0
m2101-c-3050	118	124.5	98	124.5	113.5	117.5	11	4	0.9	506	9,208	1	57.42	0
m2101-c-3100	74.5	80	56	76	72	76.5	4	4.5	0.76	277	4,878	-47	18.88	0
m2101-c-3150	41	43.5	27	43.5	40	44	3.5	4	0.56	6,781	14,387	924	240.85	0
m2101-c-3200	18.5	20.5	11.5	20.5	19	22	1.5	3	0.35	18,893	14,499	-714	325.53	0
m2101-c-3250	8	9	5	8.5	7.5	9	1	1.5	0.18	9,930	13,439	-29	72.57	0
m2101-c-3300	4	4.5	2.5	4.5	2	3	2.5	1	0.07	6,204	22,145	881	19.99	0
m2101-c-3350	2	3	1.5	3	0.5	1	2.5	0.5	0.03	3,908	10,419	80	6.91	0
m2101-c-3400	1	2	0.5	1.5	0.5	0.5	1	0	0.01	17,750	16,831	-9,238	24.55	0
m2101-c-3450	1	1.5	0.5	1.5	0.5	0.5	1	0	0.01	2,862	10,581	-509	1.61	0
m2101-c-3500	0.5	1.5	0.5	1	0.5	0.5	0.5	0	0.01	1,885	25,736	-273	1.72	0
m2101-c-3550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	496	4,734	-96	0.25	0
m2101-c-3600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	1,020	6,968	-1,010	0.51	0
m2101-c-3650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	120	6,791	-120	0.06	0
m2101-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	1,940	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	25	1,353	-25	0.01	0
m2101-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	20	1,673	-20	0.01	0
m2101-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	983	0	0	0
m2101-p-2700	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	172	3,027	-47	0.09	0
m2101-p-2750	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	2	5,330	0	0	0
m2101-p-2800	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	963	14,746	-912	0.48	0
m2101-p-2850	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	489	7,115	16	0.24	0
m2101-p-2900	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	588	11,388	376	0.45	0
m2101-p-2950	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	14	3,491	-13	0.01	0
m2101-p-3000	0.5	1.5	0.5	0.5	1	1	-0.5	0	-0.03	1,456	7,891	-573	1.33	0
m2101-p-3050	2	3.5	1.5	2	4.5	5	-2.5	0.5	-0.11	2,256	10,671	132	4.98	0
m2101-p-3100	5	12	5	5.5	13.5	13.5	-8	0	-0.24	9,585	21,744	1,434	70.99	0
m2101-p-3150	22.5	33.5	17.5	17.5	31	31	-13.5	0	-0.44	5,512	15,569	-5	132.79	0
m2101-p-3200	50	64	43.5	46.5	60	59	-13.5	-1	-0.65	1,371	19,939	-177	71.81	0
m2101-p-3250	91.5	106.5	82.5	83	98.5	96	-15.5	-2.5	-0.82	413	5,428	-11	38.49	0
m2101-p-3300	134.5	143	129.5	130.5	143.5	140	-13	-3.5	-0.93	344	880	-101	46.9	0
m2101-p-3350	184.5	200.5	180	182	191.5	188	-9.5	-3.5	-0.98	230	656	37	43.01	0
m2101-p-3400	245	245	227	231	241	237.5	-10	-3.5	-1	56	550	19	12.94	0
m2101-p-3450	283	289	283	286	291	287	-5	-4	-1	55	400	-11	15.72	0
m2101-p-3500	335.5	344.5	334.5	334.5	341	337	-6.5	-4	-1	45	357	-5	15.18	0
m2101-p-3550	0	0	0	387	391	387	-4	-4	-1	0	59	0	0	0
m2101-p-3600	0	0	0	437	441	437	-4	-4	-1	0	21	0	0	0
m2101-p-3650	0	0	0	487	491	487	-4	-4	-1	0	15	0	0	0
m2103-c-2400	0	0	0	796	792	796	4	4	1	0	35	0	0	0
m2103-c-2450	0	0	0	746	742	746	4	4	1	0	20	0	0	0
m2103-c-2500	0	0	0	696	692	696	4	4	1	0	15	0	0	0
m2103-c-2550	0	0	0	646	642	646	4	4	1	0	42	0	0	0
m2103-c-2600	0	0	0	596	592	596	4	4	1	0	25	0	0	0
m2103-c-2650	0	0	0	546	542	546	4	4	1	0	25	0	0	0
m2103-c-2700	0	0	0	496.5	492	496.5	4.5	4.5	0.99	0	40	0	0	0
m2103-c-2750	0	0	0	448	442	448	6	6	0.97	0	30	0	0	0
m2103-c-2800	0	0	0	400.5	393	400.5	7.5	7.5	0.95	0	41	0	0	0
m2103-c-2850	0	0	0	354	345	354	9	9	0.93	0	26	0	0	0
m2103-c-2900	0	0	0	309.5	298.5	309.5	11	11	0.89	0	45	0	0	0
m2103-c-2950	0	0	0	267	254	267	13	13	0.85	0	46	0	0	0
m2103-c-3000	0	0	0	227	212	227	15	15	0.79	0	55	0	0	0
m2103-c-3050	0	0	0	190.5	173	190.5	17.5	17.5	0.73	0	25	0	0	0
m2103-c-3100	0	0	0	157.5	138.5	157.5	19	19	0.66	0	65	0	0	0
m2103-c-3150	0	0	0	128	108	128	20	20	0.58	0	169	0	0	0
m2103-c-3200	0	0	0	102	82.5	102	19.5	19.5	0.51	0	25	0	0	0
m2103-c-3250	0	0	0	80	61	80	19	19	0.43	0	65	0	0	0
m2103-c-3300	0	0	0	62	44	62	18	18	0.36	0	85	0	0	0
m2103-c-3350	0	0	0	47	31	47	16	16	0.3	0	75	0	0	0
m2103-c-3400	0	0	0	35	21	35	14	14	0.24	0	132	0	0	0
m2103-c-3450	0	0	0	25.5	14	25.5	11.5	11.5	0.19	0	77	0	0	0
m2103-c-3500	0	0	0	18	9	18	9	9	0.14	0	60	0	0	0
m2103-c-3550	0	0	0	13	5.5	13	7.5	7.5	0.11	0	40	0	0	0
m2103-c-3600	0	0	0	9	3.5	9	5.5	5.5	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	1.5	0.5	1.5	1	1	-0.02	0	65	0	0	0
m2103-p-2750	0	0	0	3	1	3	2	2	-0.03	0	73	0	0	0
m2103-p-2800	5.5	5.5	5.5	5.5	2	5.5	3.5	3.5	-0.05	1	67	0	0.01	0
m2103-p-2850	0	0	0	9	4	9	5	5	-0.07	0	30	0	0	0
m2103-p-2900	0	0	0	14	7	14	7	7	-0.11	0	55	0	0	0
m2103-p-2950	0	0	0	21.5	12.5	21.5	9	9	-0.15	0	45	0	0	0
m2103-p-3000	0	0	0	31.5	20.5	31.5	11	11	-0.21	0	64	0	0	0
m2103-p-3050	0	0	0	45	31.5	45	13.5	13.5	-0.27	0	30	0	0	0
m2103-p-3100	0	0	0	61.5	46.5	61.5	15	15	-0.34	0	70	0	0	0
m2103-p-3150	0	0	0	82	66	82	16	16	-0.41	0	60	0	0	0
m2103-p-3200	0	0	0	106	90.5	106	15.5	15.5	-0.49	0	37	0	0	0
m2103-p-3250	0	0	0	134	119	134	15	15	-0.56	0	5	0	0	0
m2103-p-3300	0	0	0	165.5	152	165.5	13.5	13.5	-0.64	0	0	0	0	0
m2103-p-3350	0	0	0	200.5	188.5	200.5	12	12	-0.7	0	0	0	0	0
m2103-p-3400	0	0	0	238.5	228.5	238.5	10	10	-0.76	0	0	0	0	0
m2103-p-3450	0	0	0	279	271.5	279	7.5	7.5	-0.81	0	0	0	0	0
m2103-p-3500	0	0	0	321.5	316.5	321.5	5	5	-0.86	0	0	0	0	0
m2103-p-3550	0	0	0	366	363	366	3	3	-0.89	0	0	0	0	0
m2103-p-3600	0	0	0	412	411	412	1	1	-0.92	0	0	0	0	0
m2105-c-2350	866.5	866.5	866.5	866.5	883	872	-16.5	-11	1	1	668	-1	0.87	0
m2105-c-2400	0	0	0	822	833	822	-11	-11	1	0	97	0	0	0
m2105-c-2450	0	0	0	772	783	772	-11	-11	1	0	120	0	0	0
m2105-c-2500	723.5	723.5	723.5	723.5	733	722	-9.5	-11	1	1	317	0	0.72	0
m2105-c-2550	0	0	0	672	683	672	-11	-11	1	0	198	0	0	0
m2105-c-2600	623	623	617.5	620	633	622	-13	-11	1	22	805	0	13.67	0
m2105-c-2650	591	591	563.5	578	583.5	573	-5.5	-10.5	0.98	78	1,463	20	44.85	0
m2105-c-2700	540	540	518	522	534.5	524.5	-12.5	-10	0.97	13	3,112	0	6.98	0
m2105-c-2750	474	486.5	474	486.5	486.5	477	0	-9.5	0.95	51	2,144	0	24.51	0
m2105-c-2800	433	433	416.5	431.5	439.5	430.5	-8	-9	0.93	86	1,440	0	36.59	0
m2105-c-2850	385.5	385.5	371	371.5	394	385.5	-22.5	-8.5	0.9	21	3,350	0	8.05	0
m2105-c-2900	343.5	344.5	326.5	327	350.5	342.5	-23.5	-8	0.87	38	3,162	14	12.85	0
m2105-c-2950	302	302	290	298	308.5	301.5	-10.5	-7	0.82	86	3,335	-11	25.47	0
m2105-c-3000	269	270	247	267	269	262.5	-2	-6.5	0.78	3,859	11,083	-2,802	1,027.55	0
m2105-c-3050	227.5	230	208	225.5	232	226.5	-6.5	-5.5	0.73	8,804	7,182	145	1,917.82	0
m2105-c-3100	192.5	195.5	175	190	198	193.5	-8	-4.5	0.67	11,450	13,208	-1,486	2,103.86	0
m2105-c-3150	167.5	173	152	167	167.5	163.5	-0.5	-4	0.61	8,742	10,460	3,964	1,448.69	0
m2105-c-3200	140	144	129	141	139.5	136.5	1.5	-3	0.54	3,641	25,532	730	497.29	0
m2105-c-3250	121.5	123	110	121	115	113	6	-2	0.48	3,102	18,577	1,075	359.89	0
m2105-c-3300	103	107	93.5	102	94	92.5	8	-1.5	0.42	4,721	21,477	1,321	469.78	0
m2105-c-3350	85.5	90.5	79	86.5	75.5	74.5	11	-1	0.36	2,552	4,921	229	214.53	0
m2105-c-3400	74	78.5	67.5	74	60	59.5	14	-0.5	0.31	5,529	12,528	825	400.21	0
m2105-c-3450	64	67.5	58	63	47.5	47	15.5	-0.5	0.26	1,607	8,625	-77	99.27	0
m2105-c-3500	54	57.5	48	52.5	36.5	36.5	16	0	0.21	2,066	6,626	302	107.86	0
m2105-c-3550	50.5	50.5	40.5	44.5	28	28.5	16.5	0.5	0.17	3,464	6,860	301	150.71	0
m2105-c-3600	38	41.5	34	37	21.5	21.5	15.5	0	0.14	2,108	3,071	532	79.17	0
m2105-p-2350	3	3	3	3	0.5	0.5	2.5	0	0	290	1,822	120	0.87	0
m2105-p-2400	3	3.5	3	3	0.5	0.5	2.5	0	0	120	595	70	0.37	0
m2105-p-2450	3.5	3.5	3.5	3.5	0.5	0.5	3	0	0	50	258	19	0.18	0
m2105-p-2500	4	4.5	4	4.5	0.5	0.5	4	0	0	120	881	-12	0.52	0
m2105-p-2550	4.5	4.5	4.5	4.5	0.5	0.5	4	0	-0.01	60	1,338	41	0.27	0
m2105-p-2600	6	6.5	6	6	1	1	5	0	-0.01	310	2,346	170	1.92	0
m2105-p-2650	7.5	8.5	7	7.5	1.5	2.5	6	1	-0.02	484	4,415	125	3.76	0
m2105-p-2700	9	10	8.5	9	3	4	6	1	-0.03	796	11,608	-93	7.21	0
m2105-p-2750	11	11.5	10	10.5	5	6.5	5.5	1.5	-0.05	662	5,789	-10	7.18	0
m2105-p-2800	13.5	13.5	11.5	12	8.5	10	3.5	1.5	-0.07	454	10,378	185	5.6	0
m2105-p-2850	16	16.5	14	14	12.5	15	1.5	2.5	-0.1	453	5,356	126	6.67	0
m2105-p-2900	20.5	21.5	17.5	18	18.5	21.5	-0.5	3	-0.13	1,959	8,602	-119	37.58	0
m2105-p-2950	24	26.5	21	22.5	26.5	30.5	-4	4	-0.17	600	5,420	131	14.38	0
m2105-p-3000	32.5	35	28	30	37	41.5	-7	4.5	-0.22	3,094	16,096	123	95.08	0
m2105-p-3050	43	48	37.5	40.5	50	55.5	-9.5	5.5	-0.27	2,559	14,707	82	106.93	0
m2105-p-3100	57.5	65.5	52.5	55	66	72	-11	6	-0.33	5,158	53,729	396	300.46	0
m2105-p-3150	77.5	88.5	72.5	76	84.5	92	-8.5	7.5	-0.39	2,875	17,508	1	227.63	0
m2105-p-3200	107.5	117	99.5	102	107	115	-5	8	-0.45	1,295	6,641	50	140.12	0
m2105-p-3250	131.5	147.5	128	130	132	141	-2	9	-0.51	362	1,886	65	49.27	0
m2105-p-3300	164	181	160	162.5	160.5	170	2	9.5	-0.57	386	711	4	65.16	0
m2105-p-3350	199	214.5	195	208.5	192	202	16.5	10	-0.63	104	570	10	20.99	0
m2105-p-3400	234	248.5	234	235	226.5	237	8.5	10.5	-0.69	93	851	2	22.57	0
m2105-p-3450	277	292.5	273.5	287.5	263.5	274	24	10.5	-0.74	86	289	0	24.62	0
m2105-p-3500	312	335.5	312	321.5	302.5	313.5	19	11	-0.78	246	193	88	79.93	0
m2105-p-3550	356	356	355	355	344	355	11	11	-0.82	60	182	40	21.34	0
m2105-p-3600	0	0	0	398	387	398	11	11	-0.86	0	33	0	0	0
m2107-c-2400	0	0	0	793	796	793	-3	-3	1	0	5	0	0	0
m2107-c-2450	0	0	0	743	746	743	-3	-3	1	0	5	0	0	0
m2107-c-2500	0	0	0	693	696	693	-3	-3	1	0	5	0	0	0
m2107-c-2550	0	0	0	643	646.5	643	-3.5	-3.5	1	0	15	0	0	0
m2107-c-2600	0	0	0	594	598	594	-4	-4	0.98	0	5	0	0	0
m2107-c-2650	0	0	0	546	550.5	546	-4.5	-4.5	0.96	0	5	0	0	0
m2107-c-2700	0	0	0	499	504	499	-5	-5	0.94	0	5	0	0	0
m2107-c-2750	0	0	0	453	458.5	453	-5.5	-5.5	0.92	0	15	0	0	0
m2107-c-2800	0	0	0	408.5	415	408.5	-6.5	-6.5	0.89	0	7	0	0	0
m2107-c-2850	0	0	0	365.5	373	365.5	-7.5	-7.5	0.86	0	10	0	0	0
m2107-c-2900	0	0	0	325	333	325	-8	-8	0.82	0	10	0	0	0
m2107-c-2950	0	0	0	286.5	295	286.5	-8.5	-8.5	0.78	0	6	0	0	0
m2107-c-3000	0	0	0	250.5	259.5	250.5	-9	-9	0.73	0	12	0	0	0
m2107-c-3050	0	0	0	217	226.5	217	-9.5	-9.5	0.68	0	30	0	0	0
m2107-c-3100	0	0	0	186.5	196	186.5	-9.5	-9.5	0.62	0	65	0	0	0
m2107-c-3150	0	0	0	159	168.5	159	-9.5	-9.5	0.57	0	25	0	0	0
m2107-c-3200	0	0	0	134	144	134	-10	-10	0.51	0	30	0	0	0
m2107-c-3250	0	0	0	112	121.5	112	-9.5	-9.5	0.45	0	15	0	0	0
m2107-c-3300	0	0	0	93	102	93	-9	-9	0.4	0	15	0	0	0
m2107-c-3350	0	0	0	76	85	76	-9	-9	0.35	0	41	0	0	0
m2107-c-3400	0	0	0	62	70	62	-8	-8	0.3	0	31	0	0	0
m2107-c-3450	0	0	0	50	57.5	50	-7.5	-7.5	0.25	0	20	0	0	0
m2107-c-3500	0	0	0	40	46.5	40	-6.5	-6.5	0.21	0	15	0	0	0
m2107-c-3550	0	0	0	31.5	37.5	31.5	-6	-6	0.18	0	0	0	0	0
m2107-c-3600	0	0	0	24.5	30	24.5	-5.5	-5.5	0.14	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	1.5	1	-0.5	-0.5	-0.01	0	50	0	0	0
m2107-p-2550	0	0	0	2	3	2	-1	-1	-0.02	0	26	0	0	0
m2107-p-2600	0	0	0	3.5	4.5	3.5	-1	-1	-0.03	0	45	0	0	0
m2107-p-2650	0	0	0	5.5	7	5.5	-1.5	-1.5	-0.04	0	137	0	0	0
m2107-p-2700	0	0	0	8	10.5	8	-2.5	-2.5	-0.05	0	105	0	0	0
m2107-p-2750	0	0	0	12	15	12	-3	-3	-0.07	0	25	0	0	0
m2107-p-2800	0	0	0	17.5	21	17.5	-3.5	-3.5	-0.1	0	30	0	0	0
m2107-p-2850	25	25	25	25	29	24.5	-4	-4.5	-0.13	5	15	5	0.13	0
m2107-p-2900	33	33	33	33	38.5	33.5	-5.5	-5	-0.17	5	25	5	0.17	0
m2107-p-2950	44.5	44.5	44.5	44.5	50.5	45	-6	-5.5	-0.22	5	20	5	0.22	0
m2107-p-3000	0	0	0	58.5	64.5	58.5	-6	-6	-0.26	0	20	0	0	0
m2107-p-3050	77	77	77	77	81.5	75	-4.5	-6.5	-0.31	5	25	5	0.39	0
m2107-p-3100	0	0	0	94	101	94	-7	-7	-0.37	0	0	0	0	0
m2107-p-3150	0	0	0	116	123	116	-7	-7	-0.43	0	0	0	0	0
m2107-p-3200	0	0	0	141	148	141	-7	-7	-0.48	0	0	0	0	0
m2107-p-3250	0	0	0	168.5	175.5	168.5	-7	-7	-0.54	0	0	0	0	0
m2107-p-3300	0	0	0	199	205.5	199	-6.5	-6.5	-0.6	0	0	0	0	0
m2107-p-3350	0	0	0	232	238	232	-6	-6	-0.65	0	0	0	0	0
m2107-p-3400	0	0	0	267.5	273	267.5	-5.5	-5.5	-0.7	0	0	0	0	0
m2107-p-3450	0	0	0	305.5	310	305.5	-4.5	-4.5	-0.74	0	0	0	0	0
m2107-p-3500	0	0	0	345	349	345	-4	-4	-0.78	0	0	0	0	0
m2107-p-3550	0	0	0	386.5	389.5	386.5	-3	-3	-0.82	0	0	0	0	0
m2107-p-3600	0	0	0	429.5	432	429.5	-2.5	-2.5	-0.85	0	0	0	0	0
m2108-c-2450	0	0	0	786	787	786	-1	-1	1	0	0	0	0	0
m2108-c-2500	0	0	0	736	737	736	-1	-1	1	0	0	0	0	0
m2108-c-2550	0	0	0	686	687.5	686	-1.5	-1.5	1	0	0	0	0	0
m2108-c-2600	0	0	0	637	638.5	637	-1.5	-1.5	0.98	0	0	0	0	0
m2108-c-2650	0	0	0	589	591	589	-2	-2	0.96	0	0	0	0	0
m2108-c-2700	0	0	0	542	544	542	-2	-2	0.95	0	0	0	0	0
m2108-c-2750	0	0	0	496	498	496	-2	-2	0.93	0	0	0	0	0
m2108-c-2800	0	0	0	451	454	451	-3	-3	0.9	0	5	0	0	0
m2108-c-2850	0	0	0	408	411	408	-3	-3	0.87	0	15	0	0	0
m2108-c-2900	0	0	0	367	370	367	-3	-3	0.84	0	5	0	0	0
m2108-c-2950	0	0	0	327.5	331	327.5	-3.5	-3.5	0.8	0	30	0	0	0
m2108-c-3000	0	0	0	290.5	294.5	290.5	-4	-4	0.76	0	30	0	0	0
m2108-c-3050	0	0	0	255.5	260	255.5	-4.5	-4.5	0.71	0	30	0	0	0
m2108-c-3100	0	0	0	223.5	228	223.5	-4.5	-4.5	0.66	0	30	0	0	0
m2108-c-3150	0	0	0	194	198.5	194	-4.5	-4.5	0.61	0	40	0	0	0
m2108-c-3200	0	0	0	167	172	167	-5	-5	0.56	0	52	0	0	0
m2108-c-3250	0	0	0	143	147.5	143	-4.5	-4.5	0.5	0	71	0	0	0
m2108-c-3300	0	0	0	121.5	126	121.5	-4.5	-4.5	0.45	0	32	0	0	0
m2108-c-3350	0	0	0	102	106.5	102	-4.5	-4.5	0.4	0	30	0	0	0
m2108-c-3400	0	0	0	85.5	89.5	85.5	-4	-4	0.35	0	25	0	0	0
m2108-c-3450	0	0	0	71	75	71	-4	-4	0.31	0	30	0	0	0
m2108-c-3500	0	0	0	58.5	62	58.5	-3.5	-3.5	0.27	0	15	0	0	0
m2108-c-3550	0	0	0	47.5	51	47.5	-3.5	-3.5	0.23	0	20	0	0	0
m2108-c-3600	0	0	0	38.5	41.5	38.5	-3	-3	0.19	0	0	0	0	0
m2108-p-2450	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	65	0	0	0
m2108-p-2500	0	0	0	1.5	1.5	1.5	0	0	-0.01	0	65	0	0	0
m2108-p-2550	0	0	0	2.5	3	2.5	-0.5	-0.5	-0.02	0	60	0	0	0
m2108-p-2600	0	0	0	4	4.5	4	-0.5	-0.5	-0.03	0	60	0	0	0
m2108-p-2650	0	0	0	6	6.5	6	-0.5	-0.5	-0.04	0	60	0	0	0
m2108-p-2700	0	0	0	8.5	10	8.5	-1.5	-1.5	-0.05	0	35	0	0	0
m2108-p-2750	0	0	0	12.5	14	12.5	-1.5	-1.5	-0.07	0	5	0	0	0
m2108-p-2800	0	0	0	18	19.5	18	-1.5	-1.5	-0.1	0	20	0	0	0
m2108-p-2850	0	0	0	24.5	26.5	24.5	-2	-2	-0.12	0	40	0	0	0
m2108-p-2900	0	0	0	33	35.5	33	-2.5	-2.5	-0.16	0	30	0	0	0
m2108-p-2950	0	0	0	43.5	46	43.5	-2.5	-2.5	-0.2	0	25	0	0	0
m2108-p-3000	0	0	0	56	59	56	-3	-3	-0.24	0	20	0	0	0
m2108-p-3050	0	0	0	71	74.5	71	-3.5	-3.5	-0.28	0	15	0	0	0
m2108-p-3100	0	0	0	88.5	92	88.5	-3.5	-3.5	-0.33	0	10	0	0	0
m2108-p-3150	0	0	0	108.5	112.5	108.5	-4	-4	-0.38	0	10	0	0	0
m2108-p-3200	0	0	0	131.5	135	131.5	-3.5	-3.5	-0.44	0	0	0	0	0
m2108-p-3250	0	0	0	157	160.5	157	-3.5	-3.5	-0.49	0	0	0	0	0
m2108-p-3300	0	0	0	185	188.5	185	-3.5	-3.5	-0.54	0	0	0	0	0
m2108-p-3350	0	0	0	215.5	219	215.5	-3.5	-3.5	-0.59	0	0	0	0	0
m2108-p-3400	0	0	0	248	251.5	248	-3.5	-3.5	-0.64	0	0	0	0	0
m2108-p-3450	0	0	0	283.5	286.5	283.5	-3	-3	-0.68	0	0	0	0	0
m2108-p-3500	0	0	0	320.5	323	320.5	-2.5	-2.5	-0.73	0	0	0	0	0
m2108-p-3550	0	0	0	359.5	362	359.5	-2.5	-2.5	-0.77	0	0	0	0	0
m2108-p-3600	0	0	0	400.5	402.5	400.5	-2	-2	-0.8	0	0	0	0	0
m2109-c-2500	0	0	0	743	750	743	-7	-7	1	0	0	0	0	0
m2109-c-2550	0	0	0	693.5	701	693.5	-7.5	-7.5	0.99	0	0	0	0	0
m2109-c-2600	0	0	0	645	652.5	645	-7.5	-7.5	0.97	0	0	0	0	0
m2109-c-2650	0	0	0	597	605	597	-8	-8	0.96	0	0	0	0	0
m2109-c-2700	0	0	0	550.5	558.5	550.5	-8	-8	0.94	0	5	0	0	0
m2109-c-2750	0	0	0	504.5	513.5	504.5	-9	-9	0.92	0	716	0	0	0
m2109-c-2800	0	0	0	460.5	469.5	460.5	-9	-9	0.89	0	19	0	0	0
m2109-c-2850	0	0	0	418	427.5	418	-9.5	-9.5	0.86	0	5	0	0	0
m2109-c-2900	0	0	0	377	387	377	-10	-10	0.83	0	28	0	0	0
m2109-c-2950	0	0	0	338.5	348.5	338.5	-10	-10	0.79	0	30	0	0	0
m2109-c-3000	0	0	0	301.5	312	301.5	-10.5	-10.5	0.75	0	45	0	0	0
m2109-c-3050	0	0	0	267	277.5	267	-10.5	-10.5	0.71	0	7	0	0	0
m2109-c-3100	0	0	0	235	245.5	235	-10.5	-10.5	0.66	0	26	0	0	0
m2109-c-3150	0	0	0	205.5	216	205.5	-10.5	-10.5	0.61	0	58	0	0	0
m2109-c-3200	0	0	0	178.5	189	178.5	-10.5	-10.5	0.56	0	11	0	0	0
m2109-c-3250	0	0	0	154	164	154	-10	-10	0.51	0	35	0	0	0
m2109-c-3300	0	0	0	132	141.5	132	-9.5	-9.5	0.46	0	202	0	0	0
m2109-c-3350	0	0	0	112.5	121.5	112.5	-9	-9	0.42	0	190	0	0	0
m2109-c-3400	0	0	0	95	104	95	-9	-9	0.37	0	159	0	0	0
m2109-c-3450	0	0	0	80	88	80	-8	-8	0.33	0	239	0	0	0
m2109-c-3500	0	0	0	66.5	74.5	66.5	-8	-8	0.28	0	22	0	0	0
m2109-c-3550	0	0	0	55.5	62.5	55.5	-7	-7	0.25	0	41	0	0	0
m2109-c-3600	72	72	72	72	52	45.5	20	-6.5	0.21	5	10	5	0.36	0
m2109-c-3650	65	65	65	65	43	37.5	22	-5.5	0.18	5	30	5	0.33	0
m2109-p-2500	0	0	0	2	2.5	2	-0.5	-0.5	-0.01	0	101	0	0	0
m2109-p-2550	0	0	0	3	4	3	-1	-1	-0.02	0	81	0	0	0
m2109-p-2600	0	0	0	5	6	5	-1	-1	-0.03	0	30	0	0	0
m2109-p-2650	0	0	0	7.5	8.5	7.5	-1	-1	-0.04	0	50	0	0	0
m2109-p-2700	0	0	0	10.5	12	10.5	-1.5	-1.5	-0.06	0	68	0	0	0
m2109-p-2750	0	0	0	15	17	15	-2	-2	-0.08	0	127	0	0	0
m2109-p-2800	21.5	21.5	21.5	21.5	23	20.5	-1.5	-2.5	-0.1	5	3,104	0	0.11	0
m2109-p-2850	0	0	0	28	30.5	28	-2.5	-2.5	-0.13	0	65	0	0	0
m2109-p-2900	36	36	36	36	39.5	36.5	-3.5	-3	-0.16	5	30	0	0.18	0
m2109-p-2950	0	0	0	47.5	50.5	47.5	-3	-3	-0.2	0	30	0	0	0
m2109-p-3000	0	0	0	60.5	63.5	60.5	-3	-3	-0.24	0	15	0	0	0
m2109-p-3050	0	0	0	75.5	79	75.5	-3.5	-3.5	-0.28	0	15	0	0	0
m2109-p-3100	0	0	0	93.5	97	93.5	-3.5	-3.5	-0.33	0	5	0	0	0
m2109-p-3150	0	0	0	113.5	117	113.5	-3.5	-3.5	-0.38	0	0	0	0	0
m2109-p-3200	135.5	135.5	135.5	135.5	139.5	136	-4	-3.5	-0.43	10	116	10	1.36	0
m2109-p-3250	0	0	0	161	164	161	-3	-3	-0.48	0	5	0	0	0
m2109-p-3300	0	0	0	188.5	191.5	188.5	-3	-3	-0.53	0	84	0	0	0
m2109-p-3350	0	0	0	218.5	221	218.5	-2.5	-2.5	-0.58	0	112	0	0	0
m2109-p-3400	220	263.5	220	263.5	252.5	251	11	-1.5	-0.62	25	797	15	5.95	0
m2109-p-3450	0	0	0	285.5	286.5	285.5	-1	-1	-0.67	0	56	0	0	0
m2109-p-3500	0	0	0	322	322.5	322	-0.5	-0.5	-0.71	0	416	0	0	0
m2109-p-3550	0	0	0	360	360	360	0	0	-0.75	0	3	0	0	0
m2109-p-3600	0	0	0	400	399.5	400	0.5	0.5	-0.78	0	0	0	0	0
m2109-p-3650	0	0	0	441.5	440	441.5	1.5	1.5	-0.81	0	0	0	0	0
m2111-c-2800	0	0	0	440	444	440	-4	-4	0.85	0	0	0	0	0
m2111-c-2850	0	0	0	400	404	400	-4	-4	0.82	0	0	0	0	0
m2111-c-2900	0	0	0	362	366	362	-4	-4	0.78	0	0	0	0	0
m2111-c-2950	0	0	0	326	330	326	-4	-4	0.74	0	0	0	0	0
m2111-c-3000	0	0	0	292.5	296	292.5	-3.5	-3.5	0.7	0	0	0	0	0
m2111-c-3050	0	0	0	260.5	264.5	260.5	-4	-4	0.66	0	0	0	0	0
m2111-c-3100	0	0	0	231.5	235	231.5	-3.5	-3.5	0.62	0	0	0	0	0
m2111-c-3150	0	0	0	204	207.5	204	-3.5	-3.5	0.57	0	0	0	0	0
m2111-c-3200	0	0	0	179.5	182.5	179.5	-3	-3	0.53	0	0	0	0	0
m2111-c-3250	0	0	0	156.5	160	156.5	-3.5	-3.5	0.49	0	0	0	0	0
m2111-c-3300	0	0	0	136.5	139.5	136.5	-3	-3	0.44	0	0	0	0	0
m2111-c-3350	0	0	0	118	120.5	118	-2.5	-2.5	0.4	0	5	0	0	0
m2111-c-3400	0	0	0	101.5	104	101.5	-2.5	-2.5	0.36	0	0	0	0	0
m2111-c-3450	0	0	0	87	89.5	87	-2.5	-2.5	0.32	0	1	0	0	0
m2111-c-3500	0	0	0	74	76.5	74	-2.5	-2.5	0.29	0	17	0	0	0
m2111-c-3550	0	0	0	63	65	63	-2	-2	0.25	0	30	0	0	0
m2111-c-3600	0	0	0	53	55	53	-2	-2	0.22	0	15	0	0	0
m2111-p-2800	0	0	0	35.5	35.5	35.5	0	0	-0.15	0	40	0	0	0
m2111-p-2850	0	0	0	45.5	45.5	45.5	0	0	-0.18	0	31	0	0	0
m2111-p-2900	0	0	0	57	57	57	0	0	-0.21	0	15	0	0	0
m2111-p-2950	0	0	0	70.5	70.5	70.5	0	0	-0.25	0	15	0	0	0
m2111-p-3000	0	0	0	86.5	86.5	86.5	0	0	-0.29	0	15	0	0	0
m2111-p-3050	0	0	0	104.5	104	104.5	0.5	0.5	-0.33	0	0	0	0	0
m2111-p-3100	0	0	0	124.5	124	124.5	0.5	0.5	-0.37	0	0	0	0	0
m2111-p-3150	0	0	0	147	146.5	147	0.5	0.5	-0.42	0	0	0	0	0
m2111-p-3200	0	0	0	171.5	171	171.5	0.5	0.5	-0.46	0	0	0	0	0
m2111-p-3250	0	0	0	198.5	197.5	198.5	1	1	-0.5	0	0	0	0	0
m2111-p-3300	0	0	0	227.5	226.5	227.5	1	1	-0.55	0	0	0	0	0
m2111-p-3350	0	0	0	258.5	257.5	258.5	1	1	-0.59	0	0	0	0	0
m2111-p-3400	0	0	0	291.5	290	291.5	1.5	1.5	-0.63	0	0	0	0	0
m2111-p-3450	0	0	0	326.5	325	326.5	1.5	1.5	-0.67	0	0	0	0	0
m2111-p-3500	0	0	0	363	361.5	363	1.5	1.5	-0.71	0	0	0	0	0
m2111-p-3550	0	0	0	401.5	399.5	401.5	2	2	-0.74	0	0	0	0	0
m2111-p-3600	0	0	0	441.5	439	441.5	2.5	2.5	-0.77	0	0	0	0	0
										180,089	671,508	-3,118	11,762.41	1
										180,089	671,508	-3,118	11,762.41	1
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	16.4
c2103	14.33
c2105	14.46
c2107	14.09
c2109	14.58
c2111	14.58
i2101	32.61
i2102	30.55
i2103	29.48
i2104	29.48
i2105	30.49
i2106	30.1
i2107	30.1
i2108	29.01
i2109	29.01
i2110	29.01
i2111	29.01
l2101	24.74
l2102	22.83
l2103	23.38
l2104	22.59
l2105	18.64
l2106	23.63
l2107	20.08
l2108	20.13
l2109	20.13
l2110	19.2
l2111	18.43
m2101	17.2
m2103	18.58
m2105	16.28
m2107	14.95
m2108	14.95
m2109	14.77
m2111	14.77
pg2101	29.18
pg2102	29.4
pg2103	26.82
pg2104	30.25
pg2105	30.32
pg2106	26.86
pg2107	28.15
pg2108	25.18
pg2109	27.08
pg2110	26.43
pp2101	25.74
pp2102	22.57
pp2103	22.07
pp2104	20.73
pp2105	21.19
pp2106	19.39
pp2107	20.46
pp2108	19.67
pp2109	20.63
pp2110	20.19
v2101	25.05
v2102	21.88
v2103	20.63
v2104	18.61
v2105	18.52
v2106	16.41
v2107	16.92
v2108	16.92
v2109	18.46
v2110	18.46

（来源：大连商品交易所）

关键字：豆粕期权

11月26日大连盘豆粕期权下午收盘行情

相关资讯