大连商品交易所11月06日生猪收盘行情

发布时间：2025年11月06日 16:55

商品名称	合约名称	开盘价	最高价	最低价	收盘价	结算价	Delta	隐含波动率(%)	成交量	持仓量	持仓量变化	成交额
生猪	lh2601-C-10600	1,362.50	1,362.50	1,362.50	1,362.50	1,335	0.95	21.93	2	5	-2	4.36
生猪	lh2601-C-10800				1,152.50	1,152.50	0.92	22.16	0	11	0	0
生猪	lh2601-C-11000	945	1,020	945	1,020	977.50	0.87	22.42	14	84	4	21.83
生猪	lh2601-C-11200	825	840	825	840	817.50	0.81	22.71	7	64	0	9.26
生猪	lh2601-C-11400	690	700	650	700	672.50	0.73	23.03	7	117	-1	7.68
生猪	lh2601-C-11600	560	575	525	542.50	542.50	0.65	23.39	32	273	-8	28.29
生猪	lh2601-C-11800	427.50	462.50	402.50	427.50	432.50	0.57	23.78	202	408	-52	140.96
生猪	lh2601-C-12000	350	367.50	322.50	337.50	342.50	0.48	24.21	1,142	1,251	91	631.66
生猪	lh2601-C-12200	280	292.50	247.50	260	267.50	0.40	24.68	1,248	1,588	-28	536.30
生猪	lh2601-C-12400	222.50	222.50	195	197.50	207.50	0.33	25.19	864	1,550	59	284.01
生猪	lh2601-C-12600	170	177.50	152.50	157.50	160	0.27	25.75	638	1,178	-34	166.16
生猪	lh2601-C-12800	132.50	135	117.50	120	125	0.22	26.34	553	1,345	14	110.64
生猪	lh2601-C-13000	112.50	112.50	97.50	97.50	97.50	0.18	26.99	2,107	5,770	237	345.88
生猪	lh2601-C-13200	87.50	87.50	72.50	72.50	75	0.14	27.67	206	971	7	25.24
生猪	lh2601-C-13400	62.50	65	57.50	57.50	60	0.11	28.41	207	1,153	4	20.32
生猪	lh2601-C-13600	55	55	45	47.50	47.50	0.09	29.18	216	1,243	72	17.04
生猪	lh2601-C-13800	47.50	47.50	37.50	42.50	37.50	0.07	30.00	152	1,151	1	9.85
生猪	lh2601-C-14000	40	40	35	35	32.50	0.06	30.87	1,099	7,945	102	65.66
生猪	lh2601-C-14200	27.50	35	27.50	32.50	25	0.05	31.77	108	756	-1	5.27
生猪	lh2601-C-14400	22.50	25	20	22.50	22.50	0.04	32.70	62	673	-2	2.15
生猪	lh2601-C-14600	17.50	20	15	20	17.50	0.04	33.67	193	578	25	5.55
生猪	lh2601-C-14800	15	17.50	15	17.50	15	0.03	34.67	40	354	2	1.10
生猪	lh2601-C-15000	17.50	20	15	17.50	15	0.03	35.69	394	1,930	43	9.90
生猪	lh2601-C-15200	15	15	12.50	12.50	12.50	0.02	36.73	49	181	-21	1.08
生猪	lh2601-C-15400	12.50	15	12.50	12.50	12.50	0.02	37.78	56	156	-5	1.14
生猪	lh2601-C-15600	7.50	12.50	7.50	10	10	0.02	38.84	11	140	0	0.16
生猪	lh2601-C-15800	12.50	12.50	10	12.50	10	0.02	39.91	13	225	-3	0.25
生猪	lh2601-C-16000	12.50	12.50	10	10	7.50	0.01	40.98	443	3,669	-203	7.34
生猪	lh2601-C-16400	10	10	7.50	7.50	7.50	0.01	43.10	220	3,413	7	3.08
生猪	lh2601-P-10600	22.50	27.50	17.50	20	17.50	-0.05	21.93	309	1,375	18	10.59
生猪	lh2601-P-10800	40	42.50	30	30	32.50	-0.08	22.16	259	884	63	14.68
生猪	lh2601-P-11000	70	77.50	55	57.50	60	-0.13	22.42	1,110	2,937	133	114.31
生猪	lh2601-P-11200	100	110	85	87.50	97.50	-0.19	22.71	224	790	-58	33.80
生猪	lh2601-P-11400	160	167.50	130	130	152.50	-0.27	23.03	515	1,257	82	119.01
生猪	lh2601-P-11600	215	242.50	192.50	197.50	225	-0.35	23.39	434	1,075	8	150.99
生猪	lh2601-P-11800	300	330	277.50	282.50	315	-0.43	23.78	319	806	83	152.05
生猪	lh2601-P-12000	392.50	440	380	380	422.50	-0.52	24.21	219	1,054	65	143.04
生猪	lh2601-P-12200	545	545	502.50	512.50	547.50	-0.60	24.68	21	596	-8	17.86
生猪	lh2601-P-12400	637.50	705	637.50	650	687.50	-0.67	25.19	10	656	2	10.68
生猪	lh2601-P-12600	825	847.50	792.50	805	840	-0.73	25.75	18	369	-6	23.65
生猪	lh2601-P-12800	987.50	1,022.50	960	970	1,002.50	-0.78	26.34	61	368	-15	96.78
生猪	lh2601-P-13000	1,200	1,200	1,152.50	1,152.50	1,175	-0.82	26.99	4	376	-1	7.60
生猪	lh2601-P-13200				1,355	1,355	-0.86	27.67	1	140	-1	2.17
生猪	lh2601-P-13400	1,522.50	1,522.50	1,522.50	1,522.50	1,537.50	-0.89	28.41	5	129	-5	12.18
生猪	lh2601-P-13600				1,725	1,725	-0.91	29.18	0	246	0	0
生猪	lh2601-P-13800				1,917.50	1,917.50	-0.92	30.00	0	115	0	0
生猪	lh2601-P-14000				2,110	2,110	-0.94	30.87	0	135	0	0
生猪	lh2601-P-14200	2,350	2,350	2,260	2,295	2,305	-0.95	31.77	12	122	0	44.12
生猪	lh2601-P-14400	2,490	2,490	2,490	2,490	2,500	-0.96	32.70	1	37	0	3.98
生猪	lh2601-P-14600				2,697.50	2,697.50	-0.97	33.67	0	40	0	0
生猪	lh2601-P-14800				2,895	2,895	-0.97	34.67	0	49	0	0
生猪	lh2601-P-15000				3,092.50	3,092.50	-0.98	35.69	0	17	0	0
生猪	lh2601-P-15200				3,292.50	3,292.50	-0.98	36.73	0	17	0	0
生猪	lh2601-P-15400				3,490	3,490	-0.98	37.78	0	0	0	0
生猪	lh2601-P-15600				3,690	3,690	-0.99	38.84	0	1	0	0
生猪	lh2601-P-15800				3,890	3,890	-0.99	39.91	0	7	0	0
生猪	lh2601-P-16000				4,090	4,090	-0.99	40.98	0	3	0	0
生猪	lh2601-P-16400				4,487.50	4,487.50	-1.00	43.10	0	4	0	0
生猪	lh2603-C-10200				1,352.50	1,352.50	0.88	19.44	0	0	0	0
生猪	lh2603-C-10400	1,462.50	1,462.50	1,180	1,180	1,182.50	0.84	19.35	3	1	1	6.16
生猪	lh2603-C-10600				1,025	1,025	0.79	19.30	0	36	0	0
生猪	lh2603-C-10800	867.50	900	867.50	892.50	880	0.74	19.31	9	46	0	12.76
生猪	lh2603-C-11000	767.50	767.50	725	745	745	0.68	19.37	10	91	6	12.14
生猪	lh2603-C-11200	642.50	650	620	620	627.50	0.61	19.49	23	83	1	23.07
生猪	lh2603-C-11400	540	542.50	517.50	517.50	525	0.55	19.67	10	268	9	8.48
生猪	lh2603-C-11600	442.50	450	425	427.50	435	0.48	19.91	21	186	0	14.50
生猪	lh2603-C-11800	370	370	352.50	352.50	360	0.42	20.21	34	243	4	19.92
生猪	lh2603-C-12000	317.50	317.50	292.50	292.50	300	0.37	20.57	170	679	11	82.93
生猪	lh2603-C-12200	262.50	262.50	245	245	247.50	0.31	20.97	40	138	-13	16.40
生猪	lh2603-C-12400	222.50	222.50	205	207.50	207.50	0.27	21.43	51	256	24	17.35
生猪	lh2603-C-12600	175	177.50	175	175	172.50	0.23	21.93	13	176	3	3.64
生猪	lh2603-C-12800	155	157.50	145	147.50	147.50	0.20	22.46	160	545	74	38.14
生猪	lh2603-C-13000	130	132.50	115	122.50	125	0.17	23.02	176	875	144	34.07
生猪	lh2603-C-13200	120	122.50	100	102.50	107.50	0.15	23.60	129	743	0	22.24
生猪	lh2603-C-13400				92.50	92.50	0.13	24.20	0	166	0	0
生猪	lh2603-C-13600	92.50	92.50	80	80	80	0.11	24.81	16	420	10	2.17
生猪	lh2603-C-13800	75	75	70	70	70	0.10	25.43	3	17	2	0.35
生猪	lh2603-C-14000	62.50	70	57.50	60	62.50	0.09	26.05	145	872	83	14.20
生猪	lh2603-C-14200	62.50	62.50	50	50	55	0.08	26.67	6	22	2	0.56
生猪	lh2603-C-14400	45	45	45	45	50	0.07	27.29	13	229	-4	0.97
生猪	lh2603-C-14800	45	50	40	40	40	0.06	28.51	243	1,900	32	16.43
生猪	lh2603-C-15200	37.50	40	30	35	32.50	0.05	29.70	112	1,058	18	6.21
生猪	lh2603-P-10200	67.50	72.50	67.50	70	72.50	-0.12	19.44	36	525	14	4.12
生猪	lh2603-P-10400	100	105	100	100	102.50	-0.16	19.35	19	370	2	3.06
生猪	lh2603-P-10600	145	145	135	135	142.50	-0.20	19.30	4	160	2	0.88
生猪	lh2603-P-10800	177.50	200	177.50	190	197.50	-0.26	19.31	43	116	15	13.28
生猪	lh2603-P-11000	267.50	277.50	247.50	252.50	262.50	-0.32	19.37	24	425	5	10.08
生猪	lh2603-P-11200	342.50	342.50	330	330	342.50	-0.38	19.49	46	252	19	25.08
生猪	lh2603-P-11400	417.50	455	417.50	425	440	-0.45	19.67	30	241	12	20.53
生猪	lh2603-P-11600	557.50	557.50	530	530	550	-0.51	19.91	4	172	1	3.49
生猪	lh2603-P-11800	657.50	657.50	657.50	657.50	675	-0.58	20.21	1	136	1	1.05
生猪	lh2603-P-12000	822.50	822.50	822.50	822.50	812.50	-0.63	20.57	2	165	2	2.63
生猪	lh2603-P-12200	965	965	965	965	960	-0.68	20.97	4	81	-2	6.16
生猪	lh2603-P-12400	1,107.50	1,125	1,107.50	1,107.50	1,120	-0.73	21.43	10	95	-4	17.88
生猪	lh2603-P-12600				1,285	1,285	-0.76	21.93	0	33	0	0
生猪	lh2603-P-12800				1,457.50	1,457.50	-0.80	22.46	0	226	0	0
生猪	lh2603-P-13000				1,635	1,635	-0.83	23.02	0	11	0	0
生猪	lh2603-P-13200				1,817.50	1,817.50	-0.85	23.60	0	147	0	0
生猪	lh2603-P-13400				2,002.50	2,002.50	-0.87	24.20	0	0	0	0
生猪	lh2603-P-13600				2,190	2,190	-0.88	24.81	0	33	0	0
生猪	lh2603-P-13800				2,380	2,380	-0.90	25.43	0	0	0	0
生猪	lh2603-P-14000				2,570	2,570	-0.91	26.05	0	3	0	0
生猪	lh2603-P-14200				2,762.50	2,762.50	-0.92	26.67	0	1	0	0
生猪	lh2603-P-14400				2,957.50	2,957.50	-0.93	27.29	1	7	-1	4.73
生猪	lh2603-P-14800				3,347.50	3,347.50	-0.94	28.51	0	4	0	0
生猪	lh2603-P-15200				3,740	3,740	-0.96	29.70	0	5	0	0
生猪	lh2605-C-10400				1,672.50	1,672.50	0.90	17.82	0	0	0	0
生猪	lh2605-C-10800				1,322.50	1,322.50	0.84	17.03	0	0	0	0
生猪	lh2605-C-11200				1,000	1,000	0.75	16.23	0	11	0	0
生猪	lh2605-C-11600	902.50	902.50	902.50	902.50	782.50	0.63	17.82	1	36	1	1.44
生猪	lh2605-C-12000	600	630	560	582.50	612.50	0.53	19.23	21	117	-1	19.84
生猪	lh2605-C-12400	517.50	517.50	480	482.50	485	0.43	20.51	5	124	1	3.92
生猪	lh2605-C-12800	385	412.50	380	380	385	0.35	21.67	40	280	8	25.68
生猪	lh2605-C-13200				307.50	307.50	0.29	22.75	0	50	0	0
生猪	lh2605-C-13600	212.50	217.50	212.50	217.50	245	0.24	23.74	2	188	1	0.69
生猪	lh2605-C-14000	202.50	202.50	180	190	197.50	0.20	24.66	5	77	-4	1.51
生猪	lh2605-C-14400	165	172.50	147.50	160	162.50	0.16	25.53	23	489	12	6.02
生猪	lh2605-C-14800	115	115	115	115	132.50	0.13	26.35	1	65	0	0.18
生猪	lh2605-C-15200	117.50	122.50	117.50	120	107.50	0.11	27.12	4	82	-1	0.77
生猪	lh2605-C-15600	95	102.50	85	85	90	0.09	27.85	293	1,353	180	43.84
生猪	lh2605-P-10400	70	77.50	67.50	67.50	70	-0.10	17.82	9	25	8	1.02
生猪	lh2605-P-10800	115	132.50	115	125	120	-0.16	17.03	32	268	-3	6.41
生猪	lh2605-P-11200	165	210	165	190	192.50	-0.24	16.23	44	50	41	13.40
生猪	lh2605-P-11600	412.50	412.50	375	375	375	-0.36	17.82	9	67	1	5.70
生猪	lh2605-P-12000	600	620	530	572.50	605	-0.47	19.23	11	115	2	9.89
生猪	lh2605-P-12400				872.50	872.50	-0.56	20.51	0	24	0	0
生猪	lh2605-P-12800	1,100	1,100	1,100	1,100	1,170	-0.64	21.67	1	21	0	1.76
生猪	lh2605-P-13200	1,450	1,450	1,450	1,450	1,490	-0.71	22.75	1	66	-1	2.32
生猪	lh2605-P-13600	2,067.50	2,067.50	1,807.50	1,807.50	1,827.50	-0.76	23.74	2	97	-1	6.20
生猪	lh2605-P-14000				2,180	2,180	-0.80	24.66	0	28	0	0
生猪	lh2605-P-14400				2,540	2,540	-0.84	25.53	0	2	0	0
生猪	lh2605-P-14800				2,910	2,910	-0.86	26.35	0	0	0	0
生猪	lh2605-P-15200				3,285	3,285	-0.89	27.12	0	0	0	0
生猪	lh2605-P-15600				3,665	3,665	-0.91	27.85	0	3	0	0
生猪	lh2607-C-11200				1,580	1,580	0.83	17.32	0	3	0	0
生猪	lh2607-C-11600				1,257.50	1,257.50	0.76	16.56	0	1	0	0
生猪	lh2607-C-12000				1,007.50	1,007.50	0.67	17.11	0	2	0	0
生猪	lh2607-C-12400				835	835	0.57	18.53	0	2	0	0
生猪	lh2607-C-12800				695	695	0.49	19.81	0	14	0	0
生猪	lh2607-C-13200				582.50	582.50	0.42	20.98	0	17	0	0
生猪	lh2607-C-13600				492.50	492.50	0.36	22.05	0	7	0	0
生猪	lh2607-C-14000				417.50	417.50	0.31	23.05	0	44	0	0
生猪	lh2607-C-14400				357.50	357.50	0.27	23.97	0	15	0	0
生猪	lh2607-C-14800				305	305	0.23	24.84	0	4	0	0
生猪	lh2607-C-15200				265	265	0.20	25.66	0	35	0	0
生猪	lh2607-C-15600				227.50	227.50	0.18	26.43	0	66	0	0
生猪	lh2607-C-16000	152.50	160	150	152.50	197.50	0.15	27.16	7	279	1	1.72
生猪	lh2607-P-11200				165	165	-0.17	17.32	0	64	0	0
生猪	lh2607-P-11600				240	240	-0.23	16.56	0	6	0	0
生猪	lh2607-P-12000				387.50	387.50	-0.33	17.11	0	7	0	0
生猪	lh2607-P-12400				612.50	612.50	-0.42	18.53	0	43	0	0
生猪	lh2607-P-12800				870	870	-0.50	19.81	0	237	0	0
生猪	lh2607-P-13200				1,155	1,155	-0.57	20.98	0	9	0	0
生猪	lh2607-P-13600				1,460	1,460	-0.63	22.05	0	3	0	0
生猪	lh2607-P-14000				1,782.50	1,782.50	-0.68	23.05	0	6	0	0
生猪	lh2607-P-14400				2,120	2,120	-0.72	23.97	0	1	0	0
生猪	lh2607-P-14800				2,467.50	2,467.50	-0.76	24.84	0	0	0	0
生猪	lh2607-P-15200				2,822.50	2,822.50	-0.79	25.66	0	0	0	0
生猪	lh2607-P-15600				3,185	3,185	-0.82	26.43	0	0	0	0
生猪	lh2607-P-16000				3,552.50	3,552.50	-0.84	27.16	0	2	0	0
生猪	lh2609-C-11600				1,995	1,995	0.84	17.86	0	1	0	0
生猪	lh2609-C-12000				1,665	1,665	0.79	17.16	0	6	0	0
生猪	lh2609-C-12400				1,355	1,355	0.73	16.44	0	0	0	0
生猪	lh2609-C-12800				1,135	1,135	0.65	17.25	0	0	0	0
生猪	lh2609-C-13200				977.50	977.50	0.57	18.58	0	3	0	0
生猪	lh2609-C-13600				847.50	847.50	0.50	19.78	0	3	0	0
生猪	lh2609-C-14000				737.50	737.50	0.44	20.88	0	0	0	0
生猪	lh2609-C-14400				647.50	647.50	0.39	21.90	0	3	0	0
生猪	lh2609-C-14800				570	570	0.35	22.85	0	5	0	0
生猪	lh2609-C-15200				505	505	0.31	23.73	0	0	0	0
生猪	lh2609-C-15600				447.50	447.50	0.28	24.57	0	17	0	0
生猪	lh2609-C-16000	285	292.50	285	290	400	0.25	25.35	13	269	0	5.97
生猪	lh2609-P-11600	130	130	115	115	185	-0.16	17.86	49	54	49	9.40
生猪	lh2609-P-12000	202.50	207.50	192.50	192.50	252.50	-0.20	17.16	3	62	2	0.96
生猪	lh2609-P-12400				340	340	-0.27	16.44	0	9	0	0
生猪	lh2609-P-12800				517.50	517.50	-0.35	17.25	0	7	0	0
生猪	lh2609-P-13200	617.50	667.50	617.50	667.50	755	-0.42	18.58	3	2	2	3.11
生猪	lh2609-P-13600	835	900	835	900	1,020	-0.49	19.78	2	4	1	2.78
生猪	lh2609-P-14000				1,307.50	1,307.50	-0.55	20.88	0	0	0	0
生猪	lh2609-P-14400				1,612.50	1,612.50	-0.60	21.90	0	0	0	0
生猪	lh2609-P-14800				1,932.50	1,932.50	-0.64	22.85	0	0	0	0
生猪	lh2609-P-15200				2,265	2,265	-0.68	23.73	0	0	0	0
生猪	lh2609-P-15600				2,605	2,605	-0.72	24.57	0	0	0	0
生猪	lh2609-P-16000				2,952.50	2,952.50	-0.75	25.35	0	0	0	0

相关资讯: