1月11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

1月11日大连盘豆粕期权下午收盘行情

2021-01-11 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
m2103-c-2400	0	0	0	1,231	1,137	1,231	94	94	1	0	10	0	0	0
m2103-c-2450	0	0	0	1,181	1,087	1,181	94	94	1	0	0	0	0	0
m2103-c-2500	0	0	0	1,131	1,037	1,131	94	94	1	0	15	0	0	0
m2103-c-2550	0	0	0	1,081	987	1,081	94	94	1	0	25	0	0	0
m2103-c-2600	0	0	0	1,031	937	1,031	94	94	1	0	25	0	0	0
m2103-c-2650	0	0	0	981	887	981	94	94	1	0	20	0	0	0
m2103-c-2700	0	0	0	931	837	931	94	94	1	0	26	0	0	0
m2103-c-2750	0	0	0	881	787	881	94	94	1	0	30	0	0	0
m2103-c-2800	0	0	0	831	737	831	94	94	1	0	41	0	0	0
m2103-c-2850	0	0	0	781	687	781	94	94	1	0	25	0	0	0
m2103-c-2900	0	0	0	731	637	731	94	94	1	0	45	0	0	0
m2103-c-2950	0	0	0	681	587	681	94	94	1	0	46	0	0	0
m2103-c-3000	0	0	0	631	537.5	631	93.5	93.5	1	0	55	0	0	0
m2103-c-3050	0	0	0	581	488.5	581	92.5	92.5	1	0	25	0	0	0
m2103-c-3100	0	0	0	531.5	440	531.5	91.5	91.5	0.99	0	50	0	0	0
m2103-c-3150	0	0	0	482.5	392.5	482.5	90	90	0.98	0	151	0	0	0
m2103-c-3200	391	391	391	391	346	434	45	88	0.97	2	34	0	0.78	0
m2103-c-3250	0	0	0	386.5	302	386.5	84.5	84.5	0.95	0	85	0	0	0
m2103-c-3300	300.5	300.5	290	290	259.5	340.5	30.5	81	0.92	5	127	0	1.49	0
m2103-c-3350	300	300	300	300	220	296.5	80	76.5	0.88	3	123	-3	0.9	0
m2103-c-3400	0	0	0	254.5	184	254.5	70.5	70.5	0.83	0	263	0	0	0
m2103-c-3450	0	0	0	215.5	151	215.5	64.5	64.5	0.77	0	187	0	0	0
m2103-c-3500	177	177	177	177	122	179.5	55	57.5	0.71	5	155	0	0.89	0
m2103-c-3550	0	0	0	147	97	147	50	50	0.64	0	110	0	0	0
m2103-c-3600	53.5	134	53	99.5	75.5	118.5	24	43	0.56	36	162	3	3.35	0
m2103-c-3650	65	102.5	60	81.5	58	94	23.5	36	0.48	130	103	-24	11.9	0
m2103-c-3700	49	147.5	44	147.5	43.5	73	104	29.5	0.41	87	89	50	6.62	0
m2103-c-3750	36	56	36	56	32	55.5	24	23.5	0.34	22	12	2	1.02	0
m2103-c-3800	29.5	50.5	29.5	41.5	23	41.5	18.5	18.5	0.27	172	117	-45	7.16	0
m2103-c-3850	24.5	49	13	42.5	16.5	30.5	26	14	0.21	94	169	13	2.56	0
m2103-c-3900	20	97.5	20	97.5	11.5	22	86	10.5	0.17	88	120	38	2.26	0
m2103-c-3950	19.5	28	19.5	22	7.5	15.5	14.5	8	0.12	57	37	37	1.34	0
m2103-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	289	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	6	100	-6	0	0
m2103-p-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	105	0	0	0
m2103-p-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	140	0	0	0
m2103-p-2700	0	0	0	0.5	0.5	0.5	0	0	0	0	85	0	0	0
m2103-p-2750	0	0	0	0.5	0.5	0.5	0	0	0	0	74	0	0	0
m2103-p-2800	0	0	0	0.5	0.5	0.5	0	0	0	0	67	0	0	0
m2103-p-2850	0	0	0	0.5	0.5	0.5	0	0	0	0	53	0	0	0
m2103-p-2900	0	0	0	0.5	0.5	0.5	0	0	0	0	50	0	0	0
m2103-p-2950	2.5	2.5	2.5	2.5	0.5	0.5	2	0	-0.01	10	65	0	0.03	0
m2103-p-3000	2	2.5	2	2	1	0.5	1	-0.5	-0.01	50	172	39	0.11	0
m2103-p-3050	0.5	0.5	0.5	0.5	1.5	0.5	-1	-1	-0.01	6	68	0	0	0
m2103-p-3100	1	2	1	2	3	1	-1	-2	-0.01	20	109	-5	0.03	0
m2103-p-3150	0	0	0	2	5.5	2	-3.5	-3.5	-0.02	0	151	0	0	0
m2103-p-3200	0	0	0	3.5	9.5	3.5	-6	-6	-0.03	0	79	0	0	0
m2103-p-3250	0	0	0	6	15	6	-9	-9	-0.05	0	40	0	0	0
m2103-p-3300	7.5	7.5	5	5	23	10	-18	-13	-0.08	12	35	0	0.07	0
m2103-p-3350	0	0	0	16	33.5	16	-17.5	-17.5	-0.12	0	30	0	0	0
m2103-p-3400	10.5	10.5	10.5	10.5	47	24	-36.5	-23	-0.17	5	32	5	0.05	0
m2103-p-3450	25.5	25.5	16	17.5	64	34.5	-46.5	-29.5	-0.22	17	30	17	0.35	0
m2103-p-3500	40	40	24.5	27.5	85	48.5	-57.5	-36.5	-0.29	17	25	15	0.49	0
m2103-p-3550	39	39	39	39	110	66.5	-71	-43.5	-0.36	5	10	5	0.2	0
m2103-p-3600	64	64	59	59	138.5	87.5	-79.5	-51	-0.44	10	15	10	0.62	0
m2103-p-3650	84.5	84.5	80	80	171	113	-91	-58	-0.51	6	6	6	0.5	0
m2103-p-3700	0	0	0	142	206.5	142	-64.5	-64.5	-0.59	0	0	0	0	0
m2103-p-3750	0	0	0	174.5	245	174.5	-70.5	-70.5	-0.66	0	1	0	0	0
m2103-p-3800	0	0	0	210.5	286	210.5	-75.5	-75.5	-0.73	0	0	0	0	0
m2103-p-3850	0	0	0	249.5	329	249.5	-79.5	-79.5	-0.78	0	0	0	0	0
m2103-p-3900	0	0	0	291	374	291	-83	-83	-0.83	0	0	0	0	0
m2103-p-3950	0	0	0	334.5	420.5	334.5	-86	-86	-0.87	0	0	0	0	0
m2105-c-2350	0	0	0	1,238	1,159	1,238	79	79	1	0	1,039	0	0	0
m2105-c-2400	1,160	1,160	1,145	1,150	1,109	1,188	41	79	1	48	132	48	55.15	0
m2105-c-2450	1,154	1,159.50	1,141.50	1,141.50	1,059	1,138	82.5	79	1	21	73	9	24.16	0
m2105-c-2500	1,037.50	1,112	1,037.50	1,103	1,009	1,088	94	79	1	3	272	0	3.25	0
m2105-c-2550	0	0	0	1,038	959	1,038	79	79	1	0	96	0	0	0
m2105-c-2600	1,012	1,012	1,012	1,012	909	988	103	79	1	10	917	0	10.12	0
m2105-c-2650	879.5	968	871.5	968	859	938	109	79	1	20	1,429	0	18.59	0
m2105-c-2700	831	911.5	825.5	909.5	809	888	100.5	79	1	25	2,009	0	22.29	0
m2105-c-2750	806	840	806	840	759	838	81	79	1	2	1,781	-341	1.65	341
m2105-c-2800	728.5	803.5	728.5	803.5	709	788	94.5	79	1	2	1,291	0	1.53	0
m2105-c-2850	0	0	0	738	659.5	738	78.5	78.5	1	1	3,066	-1	0.74	0
m2105-c-2900	697	697	693.5	693.5	610.5	689	83	78.5	0.99	15	2,558	-17	10.44	15
m2105-c-2950	647.5	670.5	645.5	658.5	562	640	96.5	78	0.98	59	3,088	-8	38.55	0
m2105-c-3000	565.5	630.5	561.5	624	514.5	592	109.5	77.5	0.96	56	8,062	-24	34.42	1
m2105-c-3050	524	573	498	572.5	468	544.5	104.5	76.5	0.95	217	2,389	-1	115.39	0
m2105-c-3100	466	535	451	513	423	498	90	75	0.93	79	8,247	0	39.51	0
m2105-c-3150	415.5	480	391	470	379	453	91	74	0.91	642	3,874	-449	278.91	0
m2105-c-3200	370.5	452	200	421.5	337.5	409.5	84	72	0.88	1,988	13,712	-17	800.9	2
m2105-c-3250	335	387	297.5	356.5	298	367.5	58.5	69.5	0.84	214	6,462	-1	73.26	0
m2105-c-3300	285	370	262	342	260.5	327.5	81.5	67	0.81	4,589	5,498	-2,115	1,461.90	1
m2105-c-3350	255	320.5	227	301	226	290	75	64	0.76	1,775	2,079	-378	486.25	0
m2105-c-3400	212.5	301	198	262	194.5	255	67.5	60.5	0.72	6,262	13,657	-2,759	1,535.09	0
m2105-c-3450	188	249.5	166.5	222	165.5	222	56.5	56.5	0.67	4,090	4,078	-807	878.39	0
m2105-c-3500	155	225.5	145	197	139.5	192	57.5	52.5	0.61	8,945	11,897	-1,766	1,655.98	0
m2105-c-3550	140.5	181	127	171.5	116.5	164.5	55	48	0.56	7,373	9,151	-2,164	1,185.85	0
m2105-c-3600	112	175	112	151	96	140	55	44	0.51	14,435	23,841	-1,055	2,006.79	0
m2105-c-3650	102.5	147	100	135	78.5	118	56.5	39.5	0.45	5,993	4,475	768	747.23	0
m2105-c-3700	91	140	90.5	124.5	64	98.5	60.5	34.5	0.4	13,883	19,824	1,009	1,559.46	0
m2105-c-3750	84.5	122.5	80.5	106.5	51	82	55.5	31	0.35	5,604	2,501	669	562.45	0
m2105-c-3800	71	111.5	71	97	40.5	67.5	56.5	27	0.3	17,279	14,719	5,610	1,545.18	0
m2105-c-3850	67.5	89.5	65	85	32	55	53	23	0.26	4,293	1,579	488	352.52	0
m2105-c-3900	54	88	54	77	25	44.5	52	19.5	0.22	15,476	10,689	4,708	1,121.91	0
m2105-p-2350	1	1.5	1	1.5	0.5	0.5	1	0	0	42	1,667	0	0.06	0
m2105-p-2400	2	2	1.5	2	0.5	0.5	1.5	0	0	43	624	12	0.09	0
m2105-p-2450	2	2	1.5	1.5	0.5	0.5	1	0	0	24	528	10	0.04	0
m2105-p-2500	2	2	2	2	0.5	0.5	1.5	0	0	153	693	-64	0.31	0
m2105-p-2550	2	2	1.5	2	0.5	0.5	1.5	0	0	139	1,082	-88	0.27	0
m2105-p-2600	2	2.5	2	2	0.5	0.5	1.5	0	0	117	2,541	-56	0.24	0
m2105-p-2650	3	3	2	3	0.5	0.5	2.5	0	0	604	3,609	-174	1.54	0
m2105-p-2700	4	4.5	3.5	3.5	0.5	0.5	3	0	0	608	8,245	29	2.43	0
m2105-p-2750	3.5	4	3	3.5	0.5	0.5	3	0	0	342	4,674	31	1.22	0
m2105-p-2800	5.5	5.5	4.5	5	1	0.5	4	-0.5	0	775	7,281	-3	3.9	0
m2105-p-2850	6	6	5	5	1.5	1	3.5	-0.5	-0.01	695	4,628	-93	3.64	0
m2105-p-2900	6	8	5	5.5	2.5	2	3	-0.5	-0.02	1,472	6,140	-77	9.01	0
m2105-p-2950	8	8.5	6.5	7	4.5	3.5	2.5	-1	-0.02	1,028	4,270	-325	7.25	0
m2105-p-3000	9	10	7.5	8	7	5	1	-2	-0.03	2,319	12,505	-708	19.46	0
m2105-p-3050	9.5	11	8.5	9	10	8	-1	-2	-0.05	1,355	12,516	132	12.61	0
m2105-p-3100	14.5	15	11	11.5	15	11.5	-3.5	-3.5	-0.07	6,134	26,028	-1,157	74.9	0
m2105-p-3150	15	16.5	12.5	13	21.5	16.5	-8.5	-5	-0.09	4,111	14,694	-1,774	56.86	0
m2105-p-3200	20	22.5	17	18	29.5	22.5	-11.5	-7	-0.12	5,352	11,897	-262	98.76	0
m2105-p-3250	24.5	28.5	20	21	39.5	30.5	-18.5	-9	-0.15	2,230	6,145	-261	51.8	0
m2105-p-3300	34	37.5	24.5	26	52.5	40.5	-26.5	-12	-0.19	10,669	12,333	-1,933	304.37	0
m2105-p-3350	43.5	50	31	33	67.5	53	-34.5	-14.5	-0.23	8,985	16,381	-239	321.71	0
m2105-p-3400	56	66.5	38	43	85.5	67.5	-42.5	-18	-0.28	13,856	35,305	142	655.91	0
m2105-p-3450	69.5	89.5	56	59	106.5	84.5	-47.5	-22	-0.33	10,060	6,503	629	639.87	0
m2105-p-3500	106	117	70	79	130.5	104	-51.5	-26.5	-0.38	5,145	6,435	640	452.75	0
m2105-p-3550	126	147.5	90	103	157.5	126.5	-54.5	-31	-0.44	4,254	3,064	1,050	496.05	0
m2105-p-3600	158	183.5	122	128.5	187	152	-58.5	-35	-0.49	5,657	4,175	2,371	768.8	0
m2105-p-3650	189	221.5	142	165	219.5	180	-54.5	-39.5	-0.54	2,413	995	514	407.87	0
m2105-p-3700	231	258	199	202	254.5	210.5	-52.5	-44	-0.6	603	568	104	133.13	0
m2105-p-3750	265	303	233.5	244.5	291.5	243.5	-47	-48	-0.65	627	451	196	161.25	0
m2105-p-3800	330.5	345	272	281	331	279	-50	-52	-0.69	713	354	130	210.2	0
m2105-p-3850	359	359	313	317	372	316	-55	-56	-0.74	58	46	17	18.86	0
m2105-p-3900	437	437	355	361.5	415	355.5	-53.5	-59.5	-0.78	99	207	55	37.88	0
m2107-c-2400	0	0	0	1,157	1,103	1,157	54	54	1	0	5	0	0	0
m2107-c-2450	0	0	0	1,107	1,053	1,107	54	54	1	0	5	0	0	0
m2107-c-2500	0	0	0	1,057	1,003	1,057	54	54	1	0	5	0	0	0
m2107-c-2550	0	0	0	1,007	953	1,007	54	54	1	0	15	0	0	0
m2107-c-2600	0	0	0	957	903	957	54	54	1	0	5	0	0	0
m2107-c-2650	0	0	0	907	853	907	54	54	1	0	5	0	0	0
m2107-c-2700	0	0	0	857	803	857	54	54	1	0	5	0	0	0
m2107-c-2750	0	0	0	807	754	807	53	53	1	0	15	0	0	0
m2107-c-2800	0	0	0	758	705	758	53	53	0.98	0	7	0	0	0
m2107-c-2850	0	0	0	709.5	657	709.5	52.5	52.5	0.97	0	11	0	0	0
m2107-c-2900	0	0	0	661.5	610	661.5	51.5	51.5	0.96	0	40	0	0	0
m2107-c-2950	0	0	0	614.5	564	614.5	50.5	50.5	0.95	0	41	0	0	0
m2107-c-3000	0	0	0	568.5	519	568.5	49.5	49.5	0.93	0	58	0	0	0
m2107-c-3050	0	0	0	523.5	475	523.5	48.5	48.5	0.91	0	105	0	0	0
m2107-c-3100	0	0	0	480	433	480	47	47	0.88	9	134	-9	4.32	0
m2107-c-3150	0	0	0	438	392.5	438	45.5	45.5	0.85	0	153	0	0	0
m2107-c-3200	0	0	0	397.5	354	397.5	43.5	43.5	0.82	1	153	-1	0.4	0
m2107-c-3250	0	0	0	359	317.5	359	41.5	41.5	0.79	3	173	-3	1.08	0
m2107-c-3300	0	0	0	322.5	283	322.5	39.5	39.5	0.75	0	149	0	0	0
m2107-c-3350	0	0	0	288	251	288	37	37	0.71	7	153	-7	2.02	0
m2107-c-3400	0	0	0	255.5	221	255.5	34.5	34.5	0.67	0	164	0	0	0
m2107-c-3450	198.5	198.5	198.5	198.5	194	226	4.5	32	0.62	2	177	-2	0.4	0
m2107-c-3500	179	179	179	179	169	198.5	10	29.5	0.57	2	164	-2	0.38	0
m2107-c-3550	0	0	0	173	146	173	27	27	0.53	1	198	-1	0.17	0
m2107-c-3600	142.5	168.5	140	160	126	150.5	34	24.5	0.48	133	219	-60	19.56	0
m2107-c-3650	107.5	107.5	107.5	107.5	107.5	129.5	0	22	0.44	2	101	0	0.22	0
m2107-c-3700	0	0	0	111.5	91.5	111.5	20	20	0.39	0	179	0	0	0
m2107-c-3750	0	0	0	95	77.5	95	17.5	17.5	0.35	0	169	0	0	0
m2107-c-3800	0	0	0	80.5	65	80.5	15.5	15.5	0.31	0	0	0	0	0
m2107-c-3850	0	0	0	68	54.5	68	13.5	13.5	0.27	0	0	0	0	0
m2107-c-3900	0	0	0	57	45	57	12	12	0.24	0	10	0	0	0
m2107-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	125	0	0	0
m2107-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	168	0	0	0
m2107-p-2500	3	3	3	3	0.5	0.5	2.5	0	0	1	196	-1	0	0
m2107-p-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	126	0	0	0
m2107-p-2600	4	4	4	4	0.5	0.5	3.5	0	0	5	74	0	0.02	0
m2107-p-2650	4	4	4	4	1	0.5	3	-0.5	0	5	148	-5	0.02	0
m2107-p-2700	5	5	5	5	2	1	3	-1	-0.01	5	86	5	0.03	0
m2107-p-2750	0	0	0	2	3	2	-1	-1	-0.01	0	64	0	0	0
m2107-p-2800	0	0	0	3	4.5	3	-1.5	-1.5	-0.02	0	50	0	0	0
m2107-p-2850	0	0	0	4.5	6.5	4.5	-2	-2	-0.03	0	92	0	0	0
m2107-p-2900	0	0	0	7	9.5	7	-2.5	-2.5	-0.04	12	109	-12	0.08	0
m2107-p-2950	0	0	0	10	13	10	-3	-3	-0.05	0	133	0	0	0
m2107-p-3000	14	14	14	14	18	13.5	-4	-4.5	-0.07	19	115	-19	0.26	0
m2107-p-3050	17.5	17.5	17.5	17.5	24	18.5	-6.5	-5.5	-0.09	13	92	-13	0.24	0
m2107-p-3100	0	0	0	25	32	25	-7	-7	-0.11	13	154	-13	0.33	0
m2107-p-3150	28.5	28.5	28.5	28.5	41	32.5	-12.5	-8.5	-0.14	14	591	-9	0.44	0
m2107-p-3200	36.5	36.5	36.5	36.5	52.5	42	-16	-10.5	-0.17	6	557	-6	0.22	0
m2107-p-3250	0	0	0	53.5	65.5	53.5	-12	-12	-0.21	1	158	-1	0.05	0
m2107-p-3300	0	0	0	66.5	81	66.5	-14.5	-14.5	-0.25	6	100	-6	0.4	0
m2107-p-3350	0	0	0	82	98.5	82	-16.5	-16.5	-0.29	1	104	-1	0.08	0
m2107-p-3400	0	0	0	99.5	118.5	99.5	-19	-19	-0.33	0	157	0	0	0
m2107-p-3450	0	0	0	119.5	141	119.5	-21.5	-21.5	-0.37	1	121	-1	0.12	0
m2107-p-3500	0	0	0	141.5	166	141.5	-24.5	-24.5	-0.42	4	118	-4	0.57	0
m2107-p-3550	0	0	0	166	193	166	-27	-27	-0.47	0	100	0	0	0
m2107-p-3600	0	0	0	193	222.5	193	-29.5	-29.5	-0.51	0	38	0	0	0
m2107-p-3650	0	0	0	222.5	254	222.5	-31.5	-31.5	-0.56	0	35	0	0	0
m2107-p-3700	0	0	0	253.5	287.5	253.5	-34	-34	-0.6	0	47	0	0	0
m2107-p-3750	0	0	0	287	323	287	-36	-36	-0.64	0	23	0	0	0
m2107-p-3800	0	0	0	322.5	360.5	322.5	-38	-38	-0.68	0	0	0	0	0
m2107-p-3850	0	0	0	359.5	399.5	359.5	-40	-40	-0.72	0	0	0	0	0
m2107-p-3900	0	0	0	398.5	440.5	398.5	-42	-42	-0.76	0	0	0	0	0
m2108-c-2450	0	0	0	1,136	1,085	1,136	51	51	1	0	0	0	0	0
m2108-c-2500	0	0	0	1,086	1,035	1,086	51	51	1	0	0	0	0	0
m2108-c-2550	0	0	0	1,036	985	1,036	51	51	1	0	0	0	0	0
m2108-c-2600	0	0	0	986	935.5	986	50.5	50.5	1	0	0	0	0	0
m2108-c-2650	0	0	0	936	886.5	936	49.5	49.5	1	0	0	0	0	0
m2108-c-2700	0	0	0	886	838.5	886	47.5	47.5	1	0	0	0	0	0
m2108-c-2750	0	0	0	837	790.5	837	46.5	46.5	0.98	0	0	0	0	0
m2108-c-2800	0	0	0	788.5	744	788.5	44.5	44.5	0.97	0	5	0	0	0
m2108-c-2850	0	0	0	741	697.5	741	43.5	43.5	0.96	0	15	0	0	0
m2108-c-2900	0	0	0	693.5	652.5	693.5	41	41	0.95	0	5	0	0	0
m2108-c-2950	0	0	0	647.5	608.5	647.5	39	39	0.93	0	30	0	0	0
m2108-c-3000	0	0	0	602.5	566	602.5	36.5	36.5	0.91	0	30	0	0	0
m2108-c-3050	0	0	0	558.5	524.5	558.5	34	34	0.89	0	30	0	0	0
m2108-c-3100	0	0	0	515.5	484.5	515.5	31	31	0.87	0	30	0	0	0
m2108-c-3150	0	0	0	474.5	446	474.5	28.5	28.5	0.84	0	40	0	0	0
m2108-c-3200	0	0	0	434.5	409	434.5	25.5	25.5	0.82	0	52	0	0	0
m2108-c-3250	0	0	0	396.5	374	396.5	22.5	22.5	0.78	0	71	0	0	0
m2108-c-3300	0	0	0	360.5	341	360.5	19.5	19.5	0.75	0	27	0	0	0
m2108-c-3350	341.5	341.5	341.5	341.5	309.5	326.5	32	17	0.71	5	35	5	1.71	0
m2108-c-3400	308	308	308	308	280	294	28	14	0.67	5	30	5	1.54	0
m2108-c-3450	0	0	0	264	252.5	264	11.5	11.5	0.63	0	35	0	0	0
m2108-c-3500	249	249	249	249	227	236	22	9	0.59	5	20	0	1.25	0
m2108-c-3550	222.5	222.5	222.5	222.5	203.5	210	19	6.5	0.55	5	50	0	1.11	0
m2108-c-3600	200	200	200	200	181.5	186	18.5	4.5	0.51	5	70	0	1	0
m2108-c-3650	180	180	180	180	161.5	164	18.5	2.5	0.47	5	10	5	0.9	0
m2108-c-3700	163	163	163	163	143	144	20	1	0.43	5	20	5	0.82	0
m2108-c-3750	0	0	0	126	126.5	126	-0.5	-0.5	0.39	0	5	0	0	0
m2108-c-3800	0	0	0	109.5	111	109.5	-1.5	-1.5	0.36	0	20	0	0	0
m2108-c-3850	0	0	0	95	97.5	95	-2.5	-2.5	0.32	0	0	0	0	0
m2108-c-3900	0	0	0	82	85.5	82	-3.5	-3.5	0.29	0	0	0	0	0
m2108-c-3950	0	0	0	70.5	74.5	70.5	-4	-4	0.26	0	0	0	0	0
m2108-p-2450	7	7	7	7	1	0.5	6	-0.5	0	5	100	5	0.04	0
m2108-p-2500	7	7	7	7	1.5	0.5	5.5	-1	0	5	95	5	0.04	0
m2108-p-2550	7	7	7	7	2	0.5	5	-1.5	0	5	90	5	0.04	0
m2108-p-2600	7	7	7	7	3	1	4	-2	-0.01	5	90	5	0.04	0
m2108-p-2650	7.5	7.5	7.5	7.5	4.5	1.5	3	-3	-0.01	10	80	5	0.08	0
m2108-p-2700	8.5	8.5	8	8	6.5	2.5	1.5	-4	-0.01	15	55	5	0.13	0
m2108-p-2750	0	0	0	4	9	4	-5	-5	-0.02	0	30	0	0	0
m2108-p-2800	0	0	0	5.5	12	5.5	-6.5	-6.5	-0.03	0	35	0	0	0
m2108-p-2850	0	0	0	7.5	16	7.5	-8.5	-8.5	-0.04	0	35	0	0	0
m2108-p-2900	0	0	0	10.5	20.5	10.5	-10	-10	-0.05	0	25	0	0	0
m2108-p-2950	0	0	0	14.5	26.5	14.5	-12	-12	-0.06	0	25	0	0	0
m2108-p-3000	0	0	0	19	33.5	19	-14.5	-14.5	-0.08	0	25	0	0	0
m2108-p-3050	0	0	0	25	42	25	-17	-17	-0.1	0	30	0	0	0
m2108-p-3100	0	0	0	32	52	32	-20	-20	-0.13	0	10	0	0	0
m2108-p-3150	34.5	34.5	33.5	33.5	63	40.5	-29.5	-22.5	-0.15	25	35	20	0.86	0
m2108-p-3200	42.5	43	40.5	40.5	76	50.5	-35.5	-25.5	-0.18	40	45	35	1.68	0
m2108-p-3250	51.5	51.5	49	49	91	62.5	-42	-28.5	-0.21	20	20	15	1.02	0
m2108-p-3300	61.5	63.5	61.5	63.5	107.5	76	-44	-31.5	-0.25	10	10	10	0.63	0
m2108-p-3350	77.5	77.5	75.5	75.5	126	91.5	-50.5	-34.5	-0.28	10	10	5	0.77	0
m2108-p-3400	92.5	93	90.5	90.5	146	109	-55.5	-37	-0.32	15	15	10	1.38	0
m2108-p-3450	111	111	110	110	168	128.5	-58	-39.5	-0.36	10	10	10	1.11	0
m2108-p-3500	131	132	130.5	130.5	192.5	150.5	-62	-42	-0.4	15	15	15	1.97	0
m2108-p-3550	154	155.5	154	155.5	218.5	174	-63	-44.5	-0.44	10	10	10	1.55	0
m2108-p-3600	179	181	179	181	246	199.5	-65	-46.5	-0.48	10	10	10	1.8	0
m2108-p-3650	0	0	0	227.5	275.5	227.5	-48	-48	-0.52	0	0	0	0	0
m2108-p-3700	243	243	243	243	307	257.5	-64	-49.5	-0.56	5	5	5	1.22	0
m2108-p-3750	274	274	274	274	340	289	-66	-51	-0.6	5	5	5	1.37	0
m2108-p-3800	310.5	310.5	310.5	310.5	374.5	322.5	-64	-52	-0.64	5	5	5	1.55	0
m2108-p-3850	345.5	345.5	345.5	345.5	411	357.5	-65.5	-53.5	-0.67	5	5	5	1.73	0
m2108-p-3900	385	385	385	385	448.5	394.5	-63.5	-54	-0.71	5	5	5	1.93	0
m2108-p-3950	424.5	424.5	424.5	424.5	487	432.5	-62.5	-54.5	-0.74	5	5	5	2.12	0
m2109-c-2500	0	0	0	1,101	1,041	1,101	60	60	1	0	0	0	0	0
m2109-c-2550	0	0	0	1,051	991	1,051	60	60	1	0	0	0	0	0
m2109-c-2600	0	0	0	1,001	941	1,001	60	60	1	0	0	0	0	0
m2109-c-2650	0	0	0	951	891	951	60	60	1	0	0	0	0	0
m2109-c-2700	0	0	0	901.5	842	901.5	59.5	59.5	0.99	0	5	0	0	0
m2109-c-2750	0	0	0	852.5	793.5	852.5	59	59	0.98	0	693	0	0	0
m2109-c-2800	0	0	0	804.5	746	804.5	58.5	58.5	0.97	0	10	0	0	0
m2109-c-2850	0	0	0	757	699	757	58	58	0.96	0	5	0	0	0
m2109-c-2900	0	0	0	710	653	710	57	57	0.94	0	15	0	0	0
m2109-c-2950	0	0	0	664.5	608	664.5	56.5	56.5	0.93	0	29	0	0	0
m2109-c-3000	0	0	0	619.5	564	619.5	55.5	55.5	0.91	0	50	0	0	0
m2109-c-3050	600	600	600	600	521.5	576	78.5	54.5	0.89	1	7	0	0.6	0
m2109-c-3100	0	0	0	534	480.5	534	53.5	53.5	0.86	0	61	0	0	0
m2109-c-3150	0	0	0	493	441	493	52	52	0.84	0	47	0	0	0
m2109-c-3200	0	0	0	453.5	403.5	453.5	50	50	0.81	0	11	0	0	0
m2109-c-3250	0	0	0	416	367.5	416	48.5	48.5	0.78	0	37	0	0	0
m2109-c-3300	332	396.5	332	394.5	333.5	380	61	46.5	0.75	134	189	-1	51.85	0
m2109-c-3350	321.5	358	321.5	343	301	346	42	45	0.71	68	161	17	23.78	0
m2109-c-3400	289	323.5	272.5	323.5	271	313.5	52.5	42.5	0.68	106	215	48	32.66	0
m2109-c-3450	258	294	241	277	243	283	34	40	0.64	105	356	40	29.68	0
m2109-c-3500	236	269	229	252	217	255	35	38	0.6	103	168	48	26.61	0
m2109-c-3550	210	240	190.5	228	192.5	228.5	35.5	36	0.56	120	178	52	27.45	0
m2109-c-3600	192	215	174.5	205	170.5	204	34.5	33.5	0.53	186	183	100	38.83	0
m2109-c-3650	170	196.5	153.5	182.5	150.5	181.5	32	31	0.49	266	209	120	50.07	0
m2109-c-3700	149	177.5	138	168	132	161	36	29	0.45	184	159	84	30.45	0
m2109-c-3750	131	160	130.5	151.5	115.5	142	36	26.5	0.41	182	166	69	27.56	0
m2109-c-3800	121	147	105.5	140	100.5	125	39.5	24.5	0.38	416	200	77	53.93	0
m2109-c-3850	107	130.5	107	130.5	87.5	109.5	43	22	0.34	6	125	0	0.76	0
m2109-c-3900	0	0	0	95.5	75.5	95.5	20	20	0.31	0	5	0	0	0
m2109-c-3950	85	110	85	109.5	65	83.5	44.5	18.5	0.28	22	52	13	2.36	0
m2109-p-2500	8	10.5	7.5	9	0.5	0.5	8.5	0	0	51	140	29	0.44	0
m2109-p-2550	11.5	11.5	9.5	11	1	1	10	0	-0.01	40	87	25	0.43	0
m2109-p-2600	13	13	10	10.5	2	1.5	8.5	-0.5	-0.01	60	60	30	0.69	0
m2109-p-2650	14	14	11.5	11.5	3	2.5	8.5	-0.5	-0.01	50	80	20	0.64	0
m2109-p-2700	13	15	12.5	12.5	4	3.5	8.5	-0.5	-0.02	45	108	20	0.61	0
m2109-p-2750	16	16	14.5	15	6	5	9	-1	-0.02	40	120	-15	0.6	0
m2109-p-2800	13.5	16.5	13.5	16	8.5	7	7.5	-1.5	-0.03	40	1,584	0	0.62	0
m2109-p-2850	18.5	18.5	17.5	17.5	11.5	9.5	6	-2	-0.04	25	83	0	0.45	0
m2109-p-2900	20.5	20.5	20.5	20.5	15.5	13	5	-2.5	-0.06	5	68	0	0.1	0
m2109-p-2950	0	0	0	17	20.5	17	-3.5	-3.5	-0.07	0	51	0	0	0
m2109-p-3000	26.5	35	23	34	26.5	22	7.5	-4.5	-0.09	14	272	14	0.38	0
m2109-p-3050	0	0	0	28.5	33.5	28.5	-5	-5	-0.11	0	73	0	0	0
m2109-p-3100	0	0	0	36	42.5	36	-6.5	-6.5	-0.13	0	65	0	0	0
m2109-p-3150	0	0	0	44.5	52.5	44.5	-8	-8	-0.16	0	50	0	0	0
m2109-p-3200	52	52.5	52	52	64.5	55	-12.5	-9.5	-0.18	56	132	-22	2.93	0
m2109-p-3250	0	0	0	67	78.5	67	-11.5	-11.5	-0.21	0	18	0	0	0
m2109-p-3300	71	77	62	75.5	94	81	-18.5	-13	-0.25	314	249	62	21.55	0
m2109-p-3350	88	90.5	77.5	82	111.5	96.5	-29.5	-15	-0.28	310	180	12	25.9	0
m2109-p-3400	105.5	108	92.5	101	131	114	-30	-17	-0.32	354	1,055	15	34.79	0
m2109-p-3450	135.5	138.5	110.5	120.5	152.5	133.5	-32	-19	-0.35	222	124	40	25.97	0
m2109-p-3500	149.5	160	131.5	140.5	176	154.5	-35.5	-21.5	-0.39	115	479	23	15.8	0
m2109-p-3550	174	187	155	165	201.5	178	-36.5	-23.5	-0.43	89	102	53	14.32	0
m2109-p-3600	193.5	217	180	196.5	229	203	-32.5	-26	-0.47	500	494	352	97.08	0
m2109-p-3650	247.5	247.5	209	216	258.5	230.5	-42.5	-28	-0.51	130	109	106	28.65	0
m2109-p-3700	271	281.5	239	244	290	259.5	-46	-30.5	-0.54	69	67	53	17.64	0
m2109-p-3750	306	314.5	271	293.5	323	290	-29.5	-33	-0.58	50	66	42	14.25	0
m2109-p-3800	306	329	306	316	358	323	-42	-35	-0.62	47	151	12	14.91	0
m2109-p-3850	0	0	0	357	394.5	357	-37.5	-37.5	-0.65	0	2	0	0	0
m2109-p-3900	0	0	0	393	432	393	-39	-39	-0.68	0	0	0	0	0
m2109-p-3950	0	0	0	430	471.5	430	-41.5	-41.5	-0.71	0	0	0	0	0
m2111-c-2750	0	0	0	765.5	732.5	765.5	33	33	0.95	0	0	0	0	0
m2111-c-2800	0	0	0	719	687.5	719	31.5	31.5	0.94	0	0	0	0	0
m2111-c-2850	0	0	0	674	643.5	674	30.5	30.5	0.92	0	0	0	0	0
m2111-c-2900	0	0	0	629.5	600.5	629.5	29	29	0.9	0	0	0	0	0
m2111-c-2950	0	0	0	586.5	559	586.5	27.5	27.5	0.88	0	0	0	0	0
m2111-c-3000	0	0	0	544.5	519	544.5	25.5	25.5	0.86	0	0	0	0	0
m2111-c-3050	0	0	0	504	480.5	504	23.5	23.5	0.83	0	5	0	0	0
m2111-c-3100	0	0	0	465	443	465	22	22	0.81	0	0	0	0	0
m2111-c-3150	0	0	0	428	407.5	428	20.5	20.5	0.78	0	0	0	0	0
m2111-c-3200	0	0	0	392	374	392	18	18	0.75	0	1	0	0	0
m2111-c-3250	0	0	0	358.5	342	358.5	16.5	16.5	0.71	0	0	0	0	0
m2111-c-3300	0	0	0	326.5	311.5	326.5	15	15	0.68	0	0	0	0	0
m2111-c-3350	0	0	0	296	283.5	296	12.5	12.5	0.64	0	5	0	0	0
m2111-c-3400	0	0	0	268	256.5	268	11.5	11.5	0.61	0	0	0	0	0
m2111-c-3450	0	0	0	241.5	232	241.5	9.5	9.5	0.57	0	1	0	0	0
m2111-c-3500	0	0	0	217	209	217	8	8	0.53	0	17	0	0	0
m2111-c-3550	0	0	0	194.5	187.5	194.5	7	7	0.5	0	30	0	0	0
m2111-c-3600	0	0	0	173.5	168	173.5	5.5	5.5	0.46	0	10	0	0	0
m2111-c-3650	0	0	0	154.5	150	154.5	4.5	4.5	0.42	0	5	0	0	0
m2111-c-3700	0	0	0	137	133.5	137	3.5	3.5	0.39	0	5	0	0	0
m2111-c-3750	0	0	0	121	118.5	121	2.5	2.5	0.36	0	5	0	0	0
m2111-c-3800	0	0	0	106.5	105	106.5	1.5	1.5	0.33	0	10	0	0	0
m2111-c-3850	0	0	0	93.5	92.5	93.5	1	1	0.3	0	15	0	0	0
m2111-c-3900	0	0	0	82	81.5	82	0.5	0.5	0.27	0	15	0	0	0
m2111-p-2750	0	0	0	11	16.5	11	-5.5	-5.5	-0.05	0	40	0	0	0
m2111-p-2800	0	0	0	15	21.5	15	-6.5	-6.5	-0.06	0	66	0	0	0
m2111-p-2850	0	0	0	19.5	27	19.5	-7.5	-7.5	-0.08	0	61	0	0	0
m2111-p-2900	0	0	0	25	34	25	-9	-9	-0.09	0	30	0	0	0
m2111-p-2950	35.5	35.5	35.5	35.5	42.5	31.5	-7	-11	-0.11	5	35	5	0.18	0
m2111-p-3000	41	41	41	41	52	39.5	-11	-12.5	-0.13	5	25	5	0.21	0
m2111-p-3050	49	49	49	49	63	48.5	-14	-14.5	-0.16	5	15	5	0.25	0
m2111-p-3100	58	58	58	58	75.5	59.5	-17.5	-16	-0.19	5	5	5	0.29	0
m2111-p-3150	69.5	69.5	69.5	69.5	89.5	72	-20	-17.5	-0.22	5	10	5	0.35	0
m2111-p-3200	82.5	82.5	82.5	82.5	105.5	86	-23	-19.5	-0.25	5	5	5	0.41	0
m2111-p-3250	0	0	0	101.5	123	101.5	-21.5	-21.5	-0.28	0	5	0	0	0
m2111-p-3300	0	0	0	119	142	119	-23	-23	-0.31	0	0	0	0	0
m2111-p-3350	0	0	0	138.5	163.5	138.5	-25	-25	-0.35	0	10	0	0	0
m2111-p-3400	0	0	0	160	186.5	160	-26.5	-26.5	-0.39	0	10	0	0	0
m2111-p-3450	0	0	0	183	211	183	-28	-28	-0.42	0	5	0	0	0
m2111-p-3500	0	0	0	208	237.5	208	-29.5	-29.5	-0.46	0	0	0	0	0
m2111-p-3550	0	0	0	235	266	235	-31	-31	-0.5	0	0	0	0	0
m2111-p-3600	0	0	0	263.5	296	263.5	-32.5	-32.5	-0.53	0	0	0	0	0
m2111-p-3650	0	0	0	294	327.5	294	-33.5	-33.5	-0.57	0	0	0	0	0
m2111-p-3700	0	0	0	326	360.5	326	-34.5	-34.5	-0.6	0	0	0	0	0
m2111-p-3750	0	0	0	360	395	360	-35	-35	-0.63	0	0	0	0	0
m2111-p-3800	0	0	0	395	431	395	-36	-36	-0.67	0	0	0	0	0
m2111-p-3850	0	0	0	431.5	468.5	431.5	-37	-37	-0.7	0	0	0	0	0
m2111-p-3900	0	0	0	469.5	507	469.5	-37.5	-37.5	-0.73	0	0	0	0	0
m2112-c-2800	0	0	0	700	666	700	34	34	0.92	0	0	0	0	0
m2112-c-2850	0	0	0	656	623	656	33	33	0.9	0	0	0	0	0
m2112-c-2900	0	0	0	612.5	581.5	612.5	31	31	0.88	0	0	0	0	0
m2112-c-2950	0	0	0	570.5	541	570.5	29.5	29.5	0.86	0	0	0	0	0
m2112-c-3000	0	0	0	530	502	530	28	28	0.84	0	0	0	0	0
m2112-c-3050	0	0	0	491	464.5	491	26.5	26.5	0.81	0	0	0	0	0
m2112-c-3100	0	0	0	453.5	428.5	453.5	25	25	0.78	0	0	0	0	0
m2112-c-3150	0	0	0	417.5	394.5	417.5	23	23	0.75	0	0	0	0	0
m2112-c-3200	0	0	0	383.5	362	383.5	21.5	21.5	0.72	0	0	0	0	0
m2112-c-3250	0	0	0	351	331.5	351	19.5	19.5	0.69	0	0	0	0	0
m2112-c-3300	0	0	0	320.5	302.5	320.5	18	18	0.66	0	0	0	0	0
m2112-c-3350	0	0	0	291.5	275	291.5	16.5	16.5	0.62	0	0	0	0	0
m2112-c-3400	0	0	0	264.5	249.5	264.5	15	15	0.59	0	0	0	0	0
m2112-c-3450	0	0	0	239	226	239	13	13	0.55	0	0	0	0	0
m2112-c-3500	0	0	0	215.5	204	215.5	11.5	11.5	0.52	0	5	0	0	0
m2112-c-3550	204.5	204.5	204.5	204.5	183.5	194	21	10.5	0.48	5	10	5	1.02	0
m2112-c-3600	186.5	186.5	186.5	186.5	164.5	173.5	22	9	0.45	5	20	5	0.93	0
m2112-c-3650	0	0	0	155	147.5	155	7.5	7.5	0.41	0	5	0	0	0
m2112-c-3700	0	0	0	138.5	131.5	138.5	7	7	0.38	0	5	0	0	0
m2112-c-3750	0	0	0	123	117	123	6	6	0.35	0	5	0	0	0
m2112-c-3800	0	0	0	109	104	109	5	5	0.32	0	0	0	0	0
m2112-c-3850	0	0	0	96	92	96	4	4	0.29	0	5	0	0	0
m2112-p-2800	0	0	0	20	27	20	-7	-7	-0.07	0	10	0	0	0
m2112-p-2850	0	0	0	25.5	34	25.5	-8.5	-8.5	-0.09	0	20	0	0	0
m2112-p-2900	0	0	0	32.5	42	32.5	-9.5	-9.5	-0.11	0	25	0	0	0
m2112-p-2950	39	39	39	39	51	40	-12	-11	-0.13	5	20	0	0.2	0
m2112-p-3000	0	0	0	49.5	62	49.5	-12.5	-12.5	-0.16	0	15	0	0	0
m2112-p-3050	0	0	0	60	74	60	-14	-14	-0.18	0	10	0	0	0
m2112-p-3100	65.5	65.5	65.5	65.5	88	72	-22.5	-16	-0.21	5	10	5	0.33	0
m2112-p-3150	77.5	77.5	77.5	77.5	103	85.5	-25.5	-17.5	-0.24	5	5	5	0.39	0
m2112-p-3200	0	0	0	101	120.5	101	-19.5	-19.5	-0.27	0	5	0	0	0
m2112-p-3250	0	0	0	118	139	118	-21	-21	-0.3	0	0	0	0	0
m2112-p-3300	0	0	0	137	159.5	137	-22.5	-22.5	-0.33	0	0	0	0	0
m2112-p-3350	0	0	0	157.5	182	157.5	-24.5	-24.5	-0.37	0	0	0	0	0
m2112-p-3400	0	0	0	180	206	180	-26	-26	-0.4	0	5	0	0	0
m2112-p-3450	0	0	0	204.5	232	204.5	-27.5	-27.5	-0.44	0	0	0	0	0
m2112-p-3500	0	0	0	230.5	259.5	230.5	-29	-29	-0.47	0	5	0	0	0
m2112-p-3550	0	0	0	258	288.5	258	-30.5	-30.5	-0.51	0	0	0	0	0
m2112-p-3600	0	0	0	287.5	319	287.5	-31.5	-31.5	-0.54	0	0	0	0	0
m2112-p-3650	0	0	0	318.5	351.5	318.5	-33	-33	-0.58	0	0	0	0	0
m2112-p-3700	0	0	0	351.5	385	351.5	-33.5	-33.5	-0.61	0	0	0	0	0
m2112-p-3750	0	0	0	385.5	420.5	385.5	-35	-35	-0.64	0	0	0	0	0
m2112-p-3800	0	0	0	421	456.5	421	-35.5	-35.5	-0.67	0	0	0	0	0
m2112-p-3850	0	0	0	458	494.5	458	-36.5	-36.5	-0.7	0	0	0	0	0
										210,067	423,802	2,048	22,406.13	360
										210,067	423,802	2,048	22,406.13	360
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	17.62
c2105	17.58
c2107	15.68
c2109	14.7
c2111	13.64
i2103	42.33
i2104	40.92
i2105	42.72
i2106	42.84
i2107	41.51
i2108	37.81
i2109	36.98
i2110	36.98
i2111	36.98
i2112	36.98
l2103	23.47
l2104	26.54
l2105	24.4
l2106	24.42
l2107	24.42
l2108	22.09
l2109	22.09
l2110	22.09
l2111	22.09
l2112	22.09
m2103	27.22
m2105	20.95
m2107	18.99
m2108	19.46
m2109	18.99
m2111	17.68
m2112	17.92
pg2103	34.92
pg2104	30.91
pg2105	31.58
pg2106	31.89
pg2107	30.51
pg2108	29.69
pg2109	29.23
pg2110	28.24
pg2111	28.84
pg2112	28.24
pp2103	24.5
pp2104	27.9
pp2105	23.69
pp2106	23.69
pp2107	22.03
pp2108	22.52
pp2109	22.14
pp2110	20.33
pp2111	21.26
v2103	26.6
v2104	25.73
v2105	23.01
v2106	22.43
v2107	21.41
v2108	20.1
v2109	21.36
v2110	18.84
v2112	17.54

（来源：大连商品交易所）

关键字：豆粕期权

1月11日大连盘豆粕期权下午收盘行情

相关资讯