11月27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27日大连盘豆粕期权下午收盘行情

2020-11-27 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	711	713	711	-2	-2	1	0	88	0	0	0
m2101-c-2500	0	0	0	661	663	661	-2	-2	1	0	34	0	0	0
m2101-c-2550	0	0	0	611	613	611	-2	-2	1	0	92	0	0	0
m2101-c-2600	0	0	0	561	563	561	-2	-2	1	0	113	0	0	0
m2101-c-2650	0	0	0	511	513	511	-2	-2	1	0	145	0	0	0
m2101-c-2700	0	0	0	461	463	461	-2	-2	1	0	687	0	0	0
m2101-c-2750	416.5	416.5	413	413	413	411	0	-2	1	11	589	7	4.57	0
m2101-c-2800	0	0	0	361	363	361	-2	-2	1	0	1,555	0	0	0
m2101-c-2850	303.5	303.5	303.5	303.5	313	311	-9.5	-2	1	1	1,749	-1	0.3	0
m2101-c-2900	263.5	267	247	265.5	263	261	2.5	-2	1	170	2,872	0	43.64	0
m2101-c-2950	214	218.5	202	208	213	211	-5	-2	1	291	4,575	-24	60.41	0
m2101-c-3000	164.5	167	151.5	162	164	162.5	-2	-1.5	0.96	3,296	7,184	-239	524.12	0
m2101-c-3050	112	121	101.5	109.5	117.5	116.5	-8	-1	0.88	621	9,198	-10	68.82	0
m2101-c-3100	80.5	80.5	60	67	76.5	76	-9.5	-0.5	0.74	1,833	4,749	-129	124.15	0
m2101-c-3150	40	40	27	29.5	44	44.5	-14.5	0.5	0.55	20,792	10,844	-3,543	642.97	0
m2101-c-3200	20	21	12	13	22	22.5	-9	0.5	0.35	16,181	14,627	128	237.93	0
m2101-c-3250	8	10	5	7	9	9.5	-2	0.5	0.18	19,744	16,064	2,625	155.86	0
m2101-c-3300	4	6	2.5	5	3	3.5	2	0.5	0.08	8,082	20,390	-1,755	34.21	0
m2101-c-3350	2.5	4.5	1.5	3.5	1	1	2.5	0	0.03	3,150	11,540	1,121	8.99	0
m2101-c-3400	1	5	1	3	0.5	0.5	2.5	0	0.01	19,077	11,990	-4,841	70.5	0
m2101-c-3450	1	2.5	0.5	2	0.5	0.5	1.5	0	0.01	3,538	9,526	-1,055	5.54	0
m2101-c-3500	0.5	2.5	0.5	2	0.5	0.5	1.5	0	0.01	16,932	19,923	-5,813	29.13	0
m2101-c-3550	1	2	0.5	1.5	0.5	0.5	1	0	0.01	5,545	2,457	-2,277	6.69	0
m2101-c-3600	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	566	6,606	-362	0.32	0
m2101-c-3650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	53	6,748	-43	0.03	0
m2101-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	1	1,940	0	0	0
m2101-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	144	746	-144	0.07	0
m2101-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	195	1,178	-175	0.1	0
m2101-p-2600	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	120	1,673	0	0.11	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	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	776	3,014	-13	0.39	0
m2101-p-2750	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	201	5,349	19	0.1	0
m2101-p-2800	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	378	14,642	-104	0.19	0
m2101-p-2850	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	15	7,103	-12	0.01	0
m2101-p-2900	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	31	11,369	-19	0.02	0
m2101-p-2950	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	441	3,423	-68	0.3	0
m2101-p-3000	0.5	2.5	0.5	1	1	1.5	0	0.5	-0.04	2,313	7,599	-292	2.83	0
m2101-p-3050	2	5.5	1.5	3	5	5.5	-2	0.5	-0.12	4,827	9,378	-1,293	16.37	0
m2101-p-3100	5	15.5	5	8.5	13.5	15.5	-5	2	-0.26	44,188	21,586	-158	506.15	0
m2101-p-3150	19.5	29.5	18	21	31	33.5	-10	2.5	-0.45	24,744	15,580	11	580.09	0
m2101-p-3200	43.5	61.5	43.5	52.5	59	61.5	-6.5	2.5	-0.65	6,630	22,110	2,171	319.92	0
m2101-p-3250	82.5	104.5	82.5	95.5	96	98.5	-0.5	2.5	-0.82	1,340	5,351	-77	128.53	0
m2101-p-3300	128.5	152.5	128.5	143.5	140	142.5	3.5	2.5	-0.92	445	825	-55	64.9	0
m2101-p-3350	177	201.5	177	193	188	190	5	2	-0.98	282	549	-107	54.79	0
m2101-p-3400	238.5	250	233	242	237.5	239.5	4.5	2	-0.93	171	515	-35	41.56	0
m2101-p-3450	288.5	300.5	282.5	294	287	289	7	2	-1	187	373	-27	54.83	0
m2101-p-3500	336	336	336	336	337	339	-1	2	-1	10	357	0	3.36	0
m2101-p-3550	391	391	391	391	387	389	4	2	-1	10	49	-10	3.91	0
m2101-p-3600	442.5	442.5	442.5	442.5	437	439	5.5	2	-1	10	31	10	4.43	0
m2101-p-3650	0	0	0	489	487	489	2	2	-1	0	15	0	0	0
m2103-c-2400	0	0	0	788	796	788	-8	-8	1	0	35	0	0	0
m2103-c-2450	0	0	0	738	746	738	-8	-8	1	0	20	0	0	0
m2103-c-2500	0	0	0	688	696	688	-8	-8	1	0	15	0	0	0
m2103-c-2550	0	0	0	638	646	638	-8	-8	1	0	42	0	0	0
m2103-c-2600	0	0	0	588	596	588	-8	-8	1	0	25	0	0	0
m2103-c-2650	0	0	0	538	546	538	-8	-8	1	0	25	0	0	0
m2103-c-2700	0	0	0	488	496.5	488	-8.5	-8.5	1	0	40	0	0	0
m2103-c-2750	0	0	0	439	448	439	-9	-9	0.98	0	30	0	0	0
m2103-c-2800	0	0	0	390.5	400.5	390.5	-10	-10	0.97	0	41	0	0	0
m2103-c-2850	342.5	342.5	342.5	342.5	354	343.5	-11.5	-10.5	0.94	1	25	-1	0.34	0
m2103-c-2900	0	0	0	298	309.5	298	-11.5	-11.5	0.9	0	45	0	0	0
m2103-c-2950	0	0	0	254.5	267	254.5	-12.5	-12.5	0.86	0	46	0	0	0
m2103-c-3000	0	0	0	214	227	214	-13	-13	0.8	0	55	0	0	0
m2103-c-3050	0	0	0	176.5	190.5	176.5	-14	-14	0.74	0	25	0	0	0
m2103-c-3100	0	0	0	143	157.5	143	-14.5	-14.5	0.66	0	65	0	0	0
m2103-c-3150	103.5	103.5	101	101	128	113.5	-27	-14.5	0.58	20	154	-15	2.04	0
m2103-c-3200	0	0	0	88.5	102	88.5	-13.5	-13.5	0.49	0	25	0	0	0
m2103-c-3250	62.5	62.5	61	61	80	67	-19	-13	0.41	30	50	-15	1.85	0
m2103-c-3300	48	48	47	47	62	50	-15	-12	0.33	10	80	-5	0.48	0
m2103-c-3350	36.5	36.5	36.5	36.5	47	36.5	-10.5	-10.5	0.26	5	70	-5	0.18	0
m2103-c-3400	30.5	30.5	28.5	28.5	35	26	-6.5	-9	0.2	30	112	-20	0.88	0
m2103-c-3450	0	0	0	18	25.5	18	-7.5	-7.5	0.15	0	77	0	0	0
m2103-c-3500	19	19	17.5	17.5	18	12	-0.5	-6	0.11	20	60	0	0.36	0
m2103-c-3550	12.5	12.5	12.5	12.5	13	8	-0.5	-5	0.08	10	30	-10	0.13	0
m2103-c-3600	0	0	0	5	9	5	-4	-4	0.05	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	-0.01	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	1.5	0.5	-1	-1	-0.01	0	65	0	0	0
m2103-p-2750	0	0	0	1.5	3	1.5	-1.5	-1.5	-0.02	0	73	0	0	0
m2103-p-2800	0	0	0	3.5	5.5	3.5	-2	-2	-0.04	0	67	0	0	0
m2103-p-2850	0	0	0	6	9	6	-3	-3	-0.06	0	30	0	0	0
m2103-p-2900	0	0	0	10.5	14	10.5	-3.5	-3.5	-0.09	0	55	0	0	0
m2103-p-2950	0	0	0	17	21.5	17	-4.5	-4.5	-0.14	0	45	0	0	0
m2103-p-3000	0	0	0	26.5	31.5	26.5	-5	-5	-0.2	0	64	0	0	0
m2103-p-3050	0	0	0	39	45	39	-6	-6	-0.26	0	30	0	0	0
m2103-p-3100	0	0	0	55.5	61.5	55.5	-6	-6	-0.34	0	70	0	0	0
m2103-p-3150	0	0	0	76	82	76	-6	-6	-0.42	0	60	0	0	0
m2103-p-3200	0	0	0	100.5	106	100.5	-5.5	-5.5	-0.5	0	37	0	0	0
m2103-p-3250	0	0	0	129	134	129	-5	-5	-0.59	0	5	0	0	0
m2103-p-3300	0	0	0	162	165.5	162	-3.5	-3.5	-0.66	0	0	0	0	0
m2103-p-3350	0	0	0	198	200.5	198	-2.5	-2.5	-0.74	0	0	0	0	0
m2103-p-3400	0	0	0	237.5	238.5	237.5	-1	-1	-0.8	0	0	0	0	0
m2103-p-3450	0	0	0	279.5	279	279.5	0.5	0.5	-0.85	0	0	0	0	0
m2103-p-3500	0	0	0	323.5	321.5	323.5	2	2	-0.89	0	0	0	0	0
m2103-p-3550	0	0	0	369.5	366	369.5	3.5	3.5	-0.92	0	0	0	0	0
m2103-p-3600	0	0	0	416.5	412	416.5	4.5	4.5	-0.95	0	0	0	0	0
m2105-c-2350	866.5	866.5	864.5	864.5	872	867	-7.5	-5	1	2	667	-1	1.73	0
m2105-c-2400	0	0	0	817	822	817	-5	-5	1	0	97	0	0	0
m2105-c-2450	0	0	0	767	772	767	-5	-5	1	0	120	0	0	0
m2105-c-2500	723.5	723.5	723.5	723.5	722	717	1.5	-5	1	1	317	0	0.72	0
m2105-c-2550	0	0	0	667	672	667	-5	-5	1	0	198	0	0	0
m2105-c-2600	0	0	0	617	622	617	-5	-5	1	0	805	0	0	0
m2105-c-2650	0	0	0	567.5	573	567.5	-5.5	-5.5	0.99	0	1,463	0	0	0
m2105-c-2700	522	527.5	521.5	521.5	524.5	519	-3	-5.5	0.97	23	3,112	0	12.07	0
m2105-c-2750	0	0	0	471	477	471	-6	-6	0.96	0	2,144	0	0	0
m2105-c-2800	428	428.5	428	428.5	430.5	424.5	-2	-6	0.93	30	1,440	0	12.85	0
m2105-c-2850	371.5	371.5	371	371.5	385.5	379.5	-14	-6	0.9	45	3,310	-40	16.7	0
m2105-c-2900	335	338.5	325	325	342.5	336	-17.5	-6.5	0.87	33	3,157	-5	11.08	0
m2105-c-2950	280.5	289	280.5	283.5	301.5	294.5	-18	-7	0.83	61	3,308	-27	17.31	0
m2105-c-3000	265	265	243.5	247.5	262.5	256	-15	-6.5	0.78	746	11,127	44	187.41	0
m2105-c-3050	220	220	203.5	211.5	226.5	220	-15	-6.5	0.72	318	7,164	-18	67.28	0
m2105-c-3100	189.5	189.5	171	175.5	193.5	187	-18	-6.5	0.67	1,264	13,107	-101	224.61	0
m2105-c-3150	168	168.5	141	147	163.5	157	-16.5	-6.5	0.6	9,432	6,751	-3,709	1,381.55	0
m2105-c-3200	137.5	140	120	124.5	136.5	130	-12	-6.5	0.54	13,242	20,385	-5,147	1,653	0
m2105-c-3250	121.5	121.5	102.5	105	113	107	-8	-6	0.47	11,694	14,758	-3,819	1,247.54	0
m2105-c-3300	103.5	103.5	86.5	90	92.5	86.5	-2.5	-6	0.41	3,812	21,257	-220	352.89	0
m2105-c-3350	88	89	74	76	74.5	69	1.5	-5.5	0.35	2,926	4,749	-172	230.14	0
m2105-c-3400	75	75	62	65.5	59.5	54.5	6	-5	0.3	4,928	12,732	204	332.67	0
m2105-c-3450	62	62	52.5	54.5	47	42.5	7.5	-4.5	0.24	2,162	8,693	68	123.58	0
m2105-c-3500	55	55	43.5	46	36.5	33	9.5	-3.5	0.2	1,892	6,616	-10	89.59	0
m2105-c-3550	44.5	44.5	37.5	37.5	28.5	25	9	-3.5	0.16	3,071	6,368	-492	122.7	0
m2105-c-3600	37.5	38	30.5	32	21.5	19	10.5	-2.5	0.13	2,737	3,728	657	91.56	0
m2105-p-2350	3	3.5	3	3	0.5	0.5	2.5	0	0	133	1,765	-57	0.45	0
m2105-p-2400	3	3.5	3	3	0.5	0.5	2.5	0	0	130	535	-60	0.45	0
m2105-p-2450	3.5	4	3.5	3.5	0.5	0.5	3	0	0	113	249	-9	0.42	0
m2105-p-2500	4	4.5	4	4	0.5	0.5	3.5	0	0	161	823	-58	0.69	0
m2105-p-2550	4.5	5	4.5	4.5	0.5	0.5	4	0	-0.01	63	1,309	-29	0.3	0
m2105-p-2600	6	6.5	5.5	6	1	1	5	0	-0.01	181	2,265	-81	1.11	0
m2105-p-2650	7	8	7	7.5	2.5	2	5	-0.5	-0.02	530	4,519	104	3.98	0
m2105-p-2700	9.5	10	9	9	4	3.5	5	-0.5	-0.03	423	11,458	-150	4.01	0
m2105-p-2750	10.5	11	9.5	10	6.5	5.5	3.5	-1	-0.04	479	5,815	26	5.01	0
m2105-p-2800	12	13.5	11	11.5	10	9	1.5	-1	-0.07	1,170	10,392	14	13.89	0
m2105-p-2850	14.5	16	13	14	15	14	-1	-1	-0.09	995	5,192	-164	14.11	0
m2105-p-2900	19	20.5	16.5	18	21.5	20.5	-3.5	-1	-0.13	2,257	8,703	101	41.75	0
m2105-p-2950	23	25.5	21	23	30.5	29	-7.5	-1.5	-0.17	774	5,509	89	18.62	0
m2105-p-3000	30.5	34	28.5	32	41.5	40	-9.5	-1.5	-0.22	4,385	16,182	86	140.4	0
m2105-p-3050	40	46.5	38.5	42	55.5	53.5	-13.5	-2	-0.27	2,940	14,945	238	124.76	0
m2105-p-3100	55	64	54.5	58.5	72	70.5	-13.5	-1.5	-0.33	4,458	53,869	140	264.42	0
m2105-p-3150	76.5	87	75	81	92	90	-11	-2	-0.39	3,523	17,131	-377	282.39	0
m2105-p-3200	103	116	102	108	115	113.5	-7	-1.5	-0.46	2,932	7,499	858	317.38	0
m2105-p-3250	136	145	132	139.5	141	139.5	-1.5	-1.5	-0.52	1,057	2,105	219	146.44	0
m2105-p-3300	170	178.5	165	172.5	170	169	2.5	-1	-0.58	724	773	62	124.19	0
m2105-p-3350	204.5	211	198	207	202	201.5	5	-0.5	-0.64	155	652	82	32.13	0
m2105-p-3400	236.5	250	236.5	242.5	237	237	5.5	0	-0.7	329	957	106	80.75	0
m2105-p-3450	286	287.5	284.5	285.5	274	275	11.5	1	-0.75	81	307	18	23.15	0
m2105-p-3500	323	330	319.5	324	313.5	315	10.5	1.5	-0.8	146	203	10	47.47	0
m2105-p-3550	368.5	368.5	368.5	368.5	355	357	13.5	2	-0.84	2	182	0	0.74	0
m2105-p-3600	0	0	0	400.5	398	400.5	2.5	2.5	-0.87	0	33	0	0	0
m2107-c-2400	0	0	0	794	793	794	1	1	1	0	5	0	0	0
m2107-c-2450	0	0	0	744	743	744	1	1	1	0	5	0	0	0
m2107-c-2500	0	0	0	694	693	694	1	1	1	0	5	0	0	0
m2107-c-2550	0	0	0	644	643	644	1	1	1	0	15	0	0	0
m2107-c-2600	0	0	0	595.5	594	595.5	1.5	1.5	0.98	0	5	0	0	0
m2107-c-2650	0	0	0	547.5	546	547.5	1.5	1.5	0.96	0	5	0	0	0
m2107-c-2700	0	0	0	500.5	499	500.5	1.5	1.5	0.94	0	5	0	0	0
m2107-c-2750	0	0	0	454.5	453	454.5	1.5	1.5	0.92	0	15	0	0	0
m2107-c-2800	0	0	0	410.5	408.5	410.5	2	2	0.89	0	7	0	0	0
m2107-c-2850	0	0	0	367.5	365.5	367.5	2	2	0.86	0	10	0	0	0
m2107-c-2900	0	0	0	327	325	327	2	2	0.82	0	10	0	0	0
m2107-c-2950	0	0	0	289	286.5	289	2.5	2.5	0.78	0	6	0	0	0
m2107-c-3000	0	0	0	253	250.5	253	2.5	2.5	0.73	0	12	0	0	0
m2107-c-3050	0	0	0	219.5	217	219.5	2.5	2.5	0.68	0	30	0	0	0
m2107-c-3100	0	0	0	189	186.5	189	2.5	2.5	0.62	0	65	0	0	0
m2107-c-3150	0	0	0	161.5	159	161.5	2.5	2.5	0.57	0	25	0	0	0
m2107-c-3200	0	0	0	136.5	134	136.5	2.5	2.5	0.51	0	30	0	0	0
m2107-c-3250	0	0	0	114.5	112	114.5	2.5	2.5	0.46	0	15	0	0	0
m2107-c-3300	0	0	0	95.5	93	95.5	2.5	2.5	0.4	0	15	0	0	0
m2107-c-3350	0	0	0	78.5	76	78.5	2.5	2.5	0.35	0	41	0	0	0
m2107-c-3400	0	0	0	64	62	64	2	2	0.3	0	31	0	0	0
m2107-c-3450	66	66	66	66	50	52	16	2	0.26	10	25	5	0.66	0
m2107-c-3500	0	0	0	41.5	40	41.5	1.5	1.5	0.22	0	15	0	0	0
m2107-c-3550	0	0	0	33	31.5	33	1.5	1.5	0.18	0	0	0	0	0
m2107-c-3600	0	0	0	26	24.5	26	1.5	1.5	0.15	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	0.5	0.5	0	0	0	0	55	0	0	0
m2107-p-2500	0	0	0	1	1	1	0	0	-0.01	0	50	0	0	0
m2107-p-2550	0	0	0	2	2	2	0	0	-0.02	0	26	0	0	0
m2107-p-2600	0	0	0	3.5	3.5	3.5	0	0	-0.03	0	45	0	0	0
m2107-p-2650	0	0	0	5.5	5.5	5.5	0	0	-0.04	0	137	0	0	0
m2107-p-2700	0	0	0	8.5	8	8.5	0.5	0.5	-0.06	0	105	0	0	0
m2107-p-2750	0	0	0	13	12	13	1	1	-0.08	0	25	0	0	0
m2107-p-2800	0	0	0	18.5	17.5	18.5	1	1	-0.1	0	30	0	0	0
m2107-p-2850	24	24	24	24	24.5	25.5	-0.5	1	-0.14	10	25	10	0.24	0
m2107-p-2900	32.5	32.5	32	32	33.5	35	-1.5	1.5	-0.17	20	35	10	0.65	0
m2107-p-2950	44.5	44.5	43.5	43.5	45	46	-1.5	1	-0.22	10	30	10	0.44	0
m2107-p-3000	0	0	0	60	58.5	60	1.5	1.5	-0.26	0	20	0	0	0
m2107-p-3050	0	0	0	76.5	75	76.5	1.5	1.5	-0.32	0	25	0	0	0
m2107-p-3100	93.5	93.5	93.5	93.5	94	95.5	-0.5	1.5	-0.37	5	5	5	0.47	0
m2107-p-3150	0	0	0	117.5	116	117.5	1.5	1.5	-0.43	0	0	0	0	0
m2107-p-3200	0	0	0	142.5	141	142.5	1.5	1.5	-0.48	0	0	0	0	0
m2107-p-3250	0	0	0	170.5	168.5	170.5	2	2	-0.54	0	0	0	0	0
m2107-p-3300	0	0	0	200.5	199	200.5	1.5	1.5	-0.59	0	0	0	0	0
m2107-p-3350	0	0	0	233.5	232	233.5	1.5	1.5	-0.64	0	0	0	0	0
m2107-p-3400	0	0	0	269	267.5	269	1.5	1.5	-0.69	0	0	0	0	0
m2107-p-3450	0	0	0	306.5	305.5	306.5	1	1	-0.74	0	0	0	0	0
m2107-p-3500	0	0	0	346	345	346	1	1	-0.78	0	0	0	0	0
m2107-p-3550	0	0	0	387	386.5	387	0.5	0.5	-0.81	0	0	0	0	0
m2107-p-3600	0	0	0	430	429.5	430	0.5	0.5	-0.85	0	0	0	0	0
m2108-c-2450	0	0	0	782	786	782	-4	-4	1	0	0	0	0	0
m2108-c-2500	0	0	0	732	736	732	-4	-4	1	0	0	0	0	0
m2108-c-2550	0	0	0	682	686	682	-4	-4	1	0	0	0	0	0
m2108-c-2600	0	0	0	633.5	637	633.5	-3.5	-3.5	0.98	0	0	0	0	0
m2108-c-2650	0	0	0	585.5	589	585.5	-3.5	-3.5	0.96	0	0	0	0	0
m2108-c-2700	0	0	0	538.5	542	538.5	-3.5	-3.5	0.94	0	0	0	0	0
m2108-c-2750	0	0	0	492.5	496	492.5	-3.5	-3.5	0.92	0	0	0	0	0
m2108-c-2800	0	0	0	448	451	448	-3	-3	0.9	0	5	0	0	0
m2108-c-2850	0	0	0	405	408	405	-3	-3	0.87	0	15	0	0	0
m2108-c-2900	0	0	0	364	367	364	-3	-3	0.83	0	5	0	0	0
m2108-c-2950	0	0	0	325	327.5	325	-2.5	-2.5	0.79	0	30	0	0	0
m2108-c-3000	0	0	0	288	290.5	288	-2.5	-2.5	0.75	0	30	0	0	0
m2108-c-3050	0	0	0	254	255.5	254	-1.5	-1.5	0.7	0	30	0	0	0
m2108-c-3100	0	0	0	222	223.5	222	-1.5	-1.5	0.66	0	30	0	0	0
m2108-c-3150	191	191	191	191	194	192.5	-3	-1.5	0.61	5	40	0	0.96	0
m2108-c-3200	168	168	168	168	167	166	1	-1	0.55	5	52	0	0.84	0
m2108-c-3250	0	0	0	142	143	142	-1	-1	0.5	0	71	0	0	0
m2108-c-3300	0	0	0	120.5	121.5	120.5	-1	-1	0.45	0	32	0	0	0
m2108-c-3350	0	0	0	101.5	102	101.5	-0.5	-0.5	0.4	0	30	0	0	0
m2108-c-3400	0	0	0	85	85.5	85	-0.5	-0.5	0.35	0	25	0	0	0
m2108-c-3450	0	0	0	70.5	71	70.5	-0.5	-0.5	0.31	0	30	0	0	0
m2108-c-3500	0	0	0	58	58.5	58	-0.5	-0.5	0.27	0	15	0	0	0
m2108-c-3550	0	0	0	47.5	47.5	47.5	0	0	0.23	0	20	0	0	0
m2108-c-3600	0	0	0	38.5	38.5	38.5	0	0	0.19	0	0	0	0	0
m2108-p-2450	0	0	0	1	0.5	1	0.5	0.5	-0.01	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	2.5	2.5	0	0	-0.02	0	60	0	0	0
m2108-p-2600	0	0	0	4	4	4	0	0	-0.03	0	60	0	0	0
m2108-p-2650	0	0	0	6	6	6	0	0	-0.04	0	60	0	0	0
m2108-p-2700	0	0	0	9	8.5	9	0.5	0.5	-0.05	0	35	0	0	0
m2108-p-2750	0	0	0	13.5	12.5	13.5	1	1	-0.08	0	5	0	0	0
m2108-p-2800	0	0	0	18.5	18	18.5	0.5	0.5	-0.1	0	20	0	0	0
m2108-p-2850	0	0	0	25.5	24.5	25.5	1	1	-0.13	0	40	0	0	0
m2108-p-2900	0	0	0	34	33	34	1	1	-0.16	0	30	0	0	0
m2108-p-2950	0	0	0	45	43.5	45	1.5	1.5	-0.2	0	25	0	0	0
m2108-p-3000	0	0	0	58	56	58	2	2	-0.24	0	20	0	0	0
m2108-p-3050	0	0	0	73	71	73	2	2	-0.29	0	15	0	0	0
m2108-p-3100	0	0	0	91	88.5	91	2.5	2.5	-0.34	0	10	0	0	0
m2108-p-3150	0	0	0	111	108.5	111	2.5	2.5	-0.39	0	10	0	0	0
m2108-p-3200	0	0	0	134	131.5	134	2.5	2.5	-0.44	0	0	0	0	0
m2108-p-3250	0	0	0	160	157	160	3	3	-0.49	0	0	0	0	0
m2108-p-3300	0	0	0	188	185	188	3	3	-0.54	0	0	0	0	0
m2108-p-3350	0	0	0	218.5	215.5	218.5	3	3	-0.59	0	0	0	0	0
m2108-p-3400	0	0	0	251.5	248	251.5	3.5	3.5	-0.64	0	0	0	0	0
m2108-p-3450	0	0	0	287	283.5	287	3.5	3.5	-0.69	0	0	0	0	0
m2108-p-3500	0	0	0	324	320.5	324	3.5	3.5	-0.73	0	0	0	0	0
m2108-p-3550	0	0	0	363.5	359.5	363.5	4	4	-0.77	0	0	0	0	0
m2108-p-3600	0	0	0	404	400.5	404	3.5	3.5	-0.8	0	0	0	0	0
m2109-c-2500	0	0	0	744.5	743	744.5	1.5	1.5	0.98	0	0	0	0	0
m2109-c-2550	0	0	0	696.5	693.5	696.5	3	3	0.96	0	0	0	0	0
m2109-c-2600	0	0	0	649.5	645	649.5	4.5	4.5	0.95	0	0	0	0	0
m2109-c-2650	0	0	0	603.5	597	603.5	6.5	6.5	0.93	0	0	0	0	0
m2109-c-2700	0	0	0	558.5	550.5	558.5	8	8	0.91	0	5	0	0	0
m2109-c-2750	0	0	0	514.5	504.5	514.5	10	10	0.89	0	716	0	0	0
m2109-c-2800	0	0	0	472.5	460.5	472.5	12	12	0.86	0	19	0	0	0
m2109-c-2850	0	0	0	431.5	418	431.5	13.5	13.5	0.83	0	5	0	0	0
m2109-c-2900	0	0	0	392.5	377	392.5	15.5	15.5	0.8	0	28	0	0	0
m2109-c-2950	0	0	0	355.5	338.5	355.5	17	17	0.77	0	30	0	0	0
m2109-c-3000	305	307	300	300	301.5	320.5	-1.5	19	0.73	25	70	25	7.51	0
m2109-c-3050	0	0	0	288	267	288	21	21	0.69	0	7	0	0	0
m2109-c-3100	0	0	0	257	235	257	22	22	0.65	0	26	0	0	0
m2109-c-3150	0	0	0	228.5	205.5	228.5	23	23	0.6	0	58	0	0	0
m2109-c-3200	0	0	0	202	178.5	202	23.5	23.5	0.56	0	11	0	0	0
m2109-c-3250	0	0	0	178	154	178	24	24	0.52	0	35	0	0	0
m2109-c-3300	0	0	0	156	132	156	24	24	0.48	3	199	-3	0.47	0
m2109-c-3350	0	0	0	136	112.5	136	23.5	23.5	0.43	0	190	0	0	0
m2109-c-3400	0	0	0	118	95	118	23	23	0.39	0	159	0	0	0
m2109-c-3450	91	95	91	95	80	102	15	22	0.35	32	239	0	3.04	0
m2109-c-3500	82	82	82	82	66.5	87.5	15.5	21	0.32	1	23	1	0.08	0
m2109-c-3550	0	0	0	75	55.5	75	19.5	19.5	0.28	0	41	0	0	0
m2109-c-3600	248.5	248.5	36	36	45.5	64	-9.5	18.5	0.25	10	15	5	1.42	0
m2109-c-3650	79.5	79.5	60	60	37.5	54	22.5	16.5	0.22	15	45	15	1.1	0
m2109-p-2500	0	0	0	5	2	5	3	3	-0.03	0	101	0	0	0
m2109-p-2550	0	0	0	7	3	7	4	4	-0.04	0	81	0	0	0
m2109-p-2600	0	0	0	10	5	10	5	5	-0.05	0	30	0	0	0
m2109-p-2650	0	0	0	14	7.5	14	6.5	6.5	-0.07	0	50	0	0	0
m2109-p-2700	0	0	0	19	10.5	19	8.5	8.5	-0.09	0	68	0	0	0
m2109-p-2750	0	0	0	25	15	25	10	10	-0.11	0	127	0	0	0
m2109-p-2800	0	0	0	32.5	20.5	32.5	12	12	-0.13	0	3,104	0	0	0
m2109-p-2850	0	0	0	41.5	28	41.5	13.5	13.5	-0.16	0	65	0	0	0
m2109-p-2900	0	0	0	52.5	36.5	52.5	16	16	-0.19	0	30	0	0	0
m2109-p-2950	0	0	0	65	47.5	65	17.5	17.5	-0.23	0	30	0	0	0
m2109-p-3000	0	0	0	79.5	60.5	79.5	19	19	-0.26	0	15	0	0	0
m2109-p-3050	72	72	72	72	75.5	96.5	-3.5	21	-0.3	1	16	1	0.07	0
m2109-p-3100	0	0	0	115	93.5	115	21.5	21.5	-0.35	0	5	0	0	0
m2109-p-3150	0	0	0	136	113.5	136	22.5	22.5	-0.39	0	0	0	0	0
m2109-p-3200	0	0	0	159.5	136	159.5	23.5	23.5	-0.43	0	116	0	0	0
m2109-p-3250	0	0	0	185	161	185	24	24	-0.47	0	5	0	0	0
m2109-p-3300	0	0	0	212.5	188.5	212.5	24	24	-0.52	1	83	-1	0.21	0
m2109-p-3350	0	0	0	242	218.5	242	23.5	23.5	-0.56	0	112	0	0	0
m2109-p-3400	0	0	0	273.5	251	273.5	22.5	22.5	-0.6	0	797	0	0	0
m2109-p-3450	270	270	270	270	285.5	307.5	-15.5	22	-0.64	8	64	8	2.16	0
m2109-p-3500	0	0	0	342.5	322	342.5	20.5	20.5	-0.68	0	416	0	0	0
m2109-p-3550	0	0	0	379.5	360	379.5	19.5	19.5	-0.71	0	3	0	0	0
m2109-p-3600	0	0	0	418	400	418	18	18	-0.74	0	0	0	0	0
m2109-p-3650	0	0	0	458	441.5	458	16.5	16.5	-0.77	0	0	0	0	0
m2111-c-2800	0	0	0	436.5	440	436.5	-3.5	-3.5	0.85	0	0	0	0	0
m2111-c-2850	0	0	0	397	400	397	-3	-3	0.81	0	0	0	0	0
m2111-c-2900	0	0	0	359	362	359	-3	-3	0.78	0	0	0	0	0
m2111-c-2950	0	0	0	323.5	326	323.5	-2.5	-2.5	0.74	0	0	0	0	0
m2111-c-3000	0	0	0	289.5	292.5	289.5	-3	-3	0.7	0	0	0	0	0
m2111-c-3050	0	0	0	258	260.5	258	-2.5	-2.5	0.66	0	0	0	0	0
m2111-c-3100	0	0	0	229	231.5	229	-2.5	-2.5	0.61	0	0	0	0	0
m2111-c-3150	0	0	0	202	204	202	-2	-2	0.57	0	0	0	0	0
m2111-c-3200	0	0	0	177.5	179.5	177.5	-2	-2	0.53	0	0	0	0	0
m2111-c-3250	0	0	0	155	156.5	155	-1.5	-1.5	0.48	0	0	0	0	0
m2111-c-3300	0	0	0	134.5	136.5	134.5	-2	-2	0.44	0	0	0	0	0
m2111-c-3350	0	0	0	116.5	118	116.5	-1.5	-1.5	0.4	0	5	0	0	0
m2111-c-3400	0	0	0	100	101.5	100	-1.5	-1.5	0.36	0	0	0	0	0
m2111-c-3450	0	0	0	85.5	87	85.5	-1.5	-1.5	0.32	0	1	0	0	0
m2111-c-3500	0	0	0	73	74	73	-1	-1	0.28	0	17	0	0	0
m2111-c-3550	0	0	0	62	63	62	-1	-1	0.25	0	30	0	0	0
m2111-c-3600	0	0	0	52	53	52	-1	-1	0.22	0	15	0	0	0
m2111-p-2800	0	0	0	36	35.5	36	0.5	0.5	-0.15	0	40	0	0	0
m2111-p-2850	0	0	0	46	45.5	46	0.5	0.5	-0.18	0	31	0	0	0
m2111-p-2900	0	0	0	58	57	58	1	1	-0.21	0	15	0	0	0
m2111-p-2950	72	72	72	72	70.5	72	1.5	1.5	-0.25	5	15	0	0.36	0
m2111-p-3000	0	0	0	87.5	86.5	87.5	1	1	-0.29	0	15	0	0	0
m2111-p-3050	0	0	0	105.5	104.5	105.5	1	1	-0.33	0	0	0	0	0
m2111-p-3100	0	0	0	126	124.5	126	1.5	1.5	-0.38	0	0	0	0	0
m2111-p-3150	0	0	0	148.5	147	148.5	1.5	1.5	-0.42	0	0	0	0	0
m2111-p-3200	0	0	0	173.5	171.5	173.5	2	2	-0.46	0	0	0	0	0
m2111-p-3250	0	0	0	200.5	198.5	200.5	2	2	-0.51	0	0	0	0	0
m2111-p-3300	0	0	0	229.5	227.5	229.5	2	2	-0.55	0	0	0	0	0
m2111-p-3350	0	0	0	261	258.5	261	2.5	2.5	-0.59	0	0	0	0	0
m2111-p-3400	0	0	0	294	291.5	294	2.5	2.5	-0.63	0	0	0	0	0
m2111-p-3450	0	0	0	329.5	326.5	329.5	3	3	-0.67	0	0	0	0	0
m2111-p-3500	0	0	0	366	363	366	3	3	-0.71	0	0	0	0	0
m2111-p-3550	0	0	0	404.5	401.5	404.5	3	3	-0.74	0	0	0	0	0
m2111-p-3600	0	0	0	444.5	441.5	444.5	3	3	-0.77	0	0	0	0	0
										294,194	643,319	-28,189	11,694.04	0
										294,194	643,319	-28,189	11,694.04	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	15.11
c2103	16.64
c2105	14.89
c2107	14.5
c2109	14.02
c2111	14.02
i2101	33.45
i2102	30.85
i2103	28.05
i2104	28.05
i2105	32.3
i2106	32.3
i2107	28.6
i2108	28.6
i2109	29.28
i2110	29.28
i2111	29.28
l2101	25.29
l2102	22.53
l2103	20.9
l2104	19.95
l2105	20.03
l2106	18.57
l2107	19.45
l2108	19.23
l2109	20.15
l2110	20.98
l2111	21.57
m2101	18.67
m2103	16.97
m2105	15.84
m2107	15.22
m2108	15.08
m2109	17.03
m2111	14.81
pg2101	29
pg2102	30.26
pg2103	30.38
pg2104	30.41
pg2105	28.51
pg2106	28.51
pg2107	27.98
pg2108	28.88
pg2109	27.62
pg2110	27.62
pg2111	27.62
pp2101	23.18
pp2102	22.03
pp2103	21.94
pp2104	20.5
pp2105	19.97
pp2106	19
pp2107	19.87
pp2108	19.79
pp2109	19.9
pp2110	19.44
v2101	25.83
v2102	22.54
v2103	23.32
v2104	23.32
v2105	18.08
v2106	19.45
v2107	18.6
v2108	20.06
v2109	20.06
v2110	19.65

（来源：大连商品交易所）

关键字：豆粕期权

11月27日大连盘豆粕期权下午收盘行情

相关资讯