12月2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

12月2日大连盘豆粕期权下午收盘行情

2020-12-02 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	643	686	643	-43	-43	1	0	74	0	0	0
m2101-c-2500	0	0	0	593	636	593	-43	-43	1	0	34	0	0	0
m2101-c-2550	544	544	544	544	586	543	-42	-43	1	4	86	-4	2.18	0
m2101-c-2600	487.5	487.5	487	487	536	493	-49	-43	1	3	109	-3	1.46	0
m2101-c-2650	443.5	444	443.5	444	486	443	-42	-43	1	4	141	-4	1.77	0
m2101-c-2700	0	0	0	393	436	393	-43	-43	1	0	687	0	0	0
m2101-c-2750	346	346	346	346	386	343	-40	-43	1	1	582	0	0.35	0
m2101-c-2800	298	298	290	290	336	293	-46	-43	1	6	1,551	0	1.78	0
m2101-c-2850	260.5	260.5	245.5	248	286	243	-38	-43	1	48	1,673	-43	12.11	0
m2101-c-2900	215	221.5	172	172	236	193	-64	-43	1	170	2,644	-66	33.54	1
m2101-c-2950	172.5	176	115	115	186	143	-71	-43	1	242	4,514	-9	32.57	0
m2101-c-3000	121.5	125	68	68	137	95	-69	-42	0.93	654	6,755	-359	56.39	0
m2101-c-3050	70	76.5	27	27	91	52.5	-64	-38.5	0.75	4,281	8,019	-1,148	175.65	0
m2101-c-3100	31	38	9	9	52	22.5	-43	-29.5	0.46	10,904	8,127	3,440	181.48	0
m2101-c-3150	10.5	14	3	3	24.5	6.5	-21.5	-18	0.19	13,741	8,572	-1,572	101.33	0
m2101-c-3200	4.5	6	1.5	2	9	1	-7	-8	0.04	7,482	12,840	-2,611	23.02	0
m2101-c-3250	2.5	3	1	1	2.5	0.5	-1.5	-2	0.02	3,215	14,339	-533	5.71	0
m2101-c-3300	1	1.5	0.5	0.5	0.5	0.5	0	0	0.02	2,626	14,017	-1,724	2.21	0
m2101-c-3350	0.5	1.5	0.5	1	0.5	0.5	0.5	0	0.01	1,009	9,868	-563	0.8	0
m2101-c-3400	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	1,663	8,858	-928	0.83	0
m2101-c-3450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	365	6,754	-133	0.18	0
m2101-c-3500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	160	16,627	-127	0.08	0
m2101-c-3550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	269	2,174	-252	0.13	0
m2101-c-3600	0	0	0	0.5	0.5	0.5	0	0	0.01	0	4,560	0	0	0
m2101-c-3650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	10	6,197	-10	0.01	0
m2101-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,940	0	0	0
m2101-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	746	0	0	0
m2101-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,178	0	0	0
m2101-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,673	0	0	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	0	0	0.5	0.5	0.5	0	0	-0.01	0	3,011	0	0	0
m2101-p-2750	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	3	5,349	0	0	0
m2101-p-2800	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	300	13,457	-300	0.15	0
m2101-p-2850	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	1	6,877	-1	0	0
m2101-p-2900	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.02	182	10,946	-58	0.15	0
m2101-p-2950	0.5	2	0.5	1.5	0.5	0.5	1	0	-0.02	1,214	3,980	471	1.29	0
m2101-p-3000	1.5	4.5	1	4	1	2	3	1	-0.07	3,686	7,531	479	11.95	0
m2101-p-3050	4.5	17.5	2.5	16.5	5	9.5	11.5	4.5	-0.25	8,487	7,034	-1,352	73.09	0
m2101-p-3100	13	48	12	48	16	29.5	32	13.5	-0.54	13,094	9,313	-3,429	309.11	0
m2101-p-3150	40	96	37.5	95.5	38.5	63.5	57	25	-0.81	4,865	12,826	-1,241	285.79	0
m2101-p-3200	85.5	140.5	79.5	139.5	73	108	66.5	35	-0.96	22,413	7,731	-10,675	2,424.15	0
m2101-p-3250	135.5	250	127.5	185	116.5	157	68.5	40.5	-1	2,150	3,289	-719	364.66	0
m2101-p-3300	182.5	233	175	231.5	164.5	207	67	42.5	-1	435	717	-147	85.35	0
m2101-p-3350	233	284	232	284	214	257	70	43	-1	223	539	-49	57.79	0
m2101-p-3400	282	324	277.5	324	264	307	60	43	-1	120	579	60	35.84	0
m2101-p-3450	328.5	362.5	328.5	362.5	314	357	48.5	43	-1	61	375	9	21.52	0
m2101-p-3500	406	406	406	406	364	407	42	43	-1	21	358	9	8.53	0
m2101-p-3550	0	0	0	457	414	457	43	43	-1	0	59	0	0	0
m2101-p-3600	489.5	489.5	483	483	464	507	19	43	-1	20	61	10	9.73	0
m2101-p-3650	0	0	0	557	514	557	43	43	-1	0	15	0	0	0
m2103-c-2400	0	0	0	720	763	720	-43	-43	1	0	35	0	0	0
m2103-c-2450	0	0	0	670	713	670	-43	-43	1	0	20	0	0	0
m2103-c-2500	0	0	0	620	663	620	-43	-43	1	0	15	0	0	0
m2103-c-2550	0	0	0	570	613	570	-43	-43	1	0	42	0	0	0
m2103-c-2600	0	0	0	520	563	520	-43	-43	1	0	25	0	0	0
m2103-c-2650	0	0	0	470.5	513	470.5	-42.5	-42.5	0.99	0	25	0	0	0
m2103-c-2700	0	0	0	421.5	464	421.5	-42.5	-42.5	0.98	0	40	0	0	0
m2103-c-2750	0	0	0	373.5	415.5	373.5	-42	-42	0.96	0	30	0	0	0
m2103-c-2800	0	0	0	326.5	368	326.5	-41.5	-41.5	0.93	0	41	0	0	0
m2103-c-2850	0	0	0	281.5	322.5	281.5	-41	-41	0.89	0	25	0	0	0
m2103-c-2900	0	0	0	239	278.5	239	-39.5	-39.5	0.84	0	45	0	0	0
m2103-c-2950	0	0	0	199.5	237	199.5	-37.5	-37.5	0.78	0	46	0	0	0
m2103-c-3000	0	0	0	163.5	198.5	163.5	-35	-35	0.71	0	55	0	0	0
m2103-c-3050	0	0	0	131	163.5	131	-32.5	-32.5	0.63	0	25	0	0	0
m2103-c-3100	0	0	0	103	132.5	103	-29.5	-29.5	0.55	0	65	0	0	0
m2103-c-3150	90	90	90	90	105.5	79	-15.5	-26.5	0.46	1	155	1	0.09	0
m2103-c-3200	0	0	0	59.5	82	59.5	-22.5	-22.5	0.38	0	25	0	0	0
m2103-c-3250	0	0	0	44	62.5	44	-18.5	-18.5	0.31	0	50	0	0	0
m2103-c-3300	27	27	26	26	47	31.5	-21	-15.5	0.24	10	85	5	0.27	0
m2103-c-3350	18.5	18.5	18.5	18.5	34.5	22	-16	-12.5	0.18	5	75	5	0.09	0
m2103-c-3400	17	17	13	13	25	15	-12	-10	0.13	6	117	5	0.08	0
m2103-c-3450	9.5	9.5	9.5	9.5	17.5	10	-8	-7.5	0.09	5	82	5	0.05	0
m2103-c-3500	11.5	11.5	11.5	11.5	12	6.5	-0.5	-5.5	0.07	5	65	5	0.06	0
m2103-c-3550	9	9	9	9	8	4	1	-4	0.04	5	30	0	0.05	0
m2103-c-3600	9	9	9	9	5.5	2.5	3.5	-3	0.03	5	75	5	0.05	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	-0.01	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	1	0.5	1	0.5	0.5	-0.01	0	120	0	0	0
m2103-p-2700	0	0	0	2	1.5	2	0.5	0.5	-0.02	0	65	0	0	0
m2103-p-2750	0	0	0	4	3.5	4	0.5	0.5	-0.04	0	73	0	0	0
m2103-p-2800	0	0	0	7	6	7	1	1	-0.07	0	67	0	0	0
m2103-p-2850	0	0	0	12	10	12	2	2	-0.1	0	30	0	0	0
m2103-p-2900	13	13	13	13	16	19.5	-3	3.5	-0.15	1	55	0	0.01	0
m2103-p-2950	22.5	25	22.5	25	24.5	30	0.5	5.5	-0.22	10	40	-5	0.24	0
m2103-p-3000	0	0	0	43.5	36	43.5	7.5	7.5	-0.29	0	64	0	0	0
m2103-p-3050	53.5	53.5	53.5	53.5	51	61	2.5	10	-0.37	5	30	0	0.27	0
m2103-p-3100	89	89	89	89	69.5	83	19.5	13.5	-0.45	10	80	10	0.89	0
m2103-p-3150	50	50	50	50	92.5	109	-42.5	16.5	-0.54	1	63	1	0.05	0
m2103-p-3200	0	0	0	139.5	119	139.5	20.5	20.5	-0.62	0	37	0	0	0
m2103-p-3250	0	0	0	173.5	149.5	173.5	24	24	-0.69	0	5	0	0	0
m2103-p-3300	0	0	0	211	184	211	27	27	-0.76	0	0	0	0	0
m2103-p-3350	0	0	0	251.5	221	251.5	30.5	30.5	-0.82	0	0	0	0	0
m2103-p-3400	0	0	0	294.5	261.5	294.5	33	33	-0.87	0	0	0	0	0
m2103-p-3450	0	0	0	339.5	304	339.5	35.5	35.5	-0.91	0	0	0	0	0
m2103-p-3500	0	0	0	386	348.5	386	37.5	37.5	-0.93	0	0	0	0	0
m2103-p-3550	0	0	0	433.5	394.5	433.5	39	39	-0.96	0	0	0	0	0
m2103-p-3600	0	0	0	482	442	482	40	40	-0.98	0	0	0	0	0
m2105-c-2350	823.5	823.5	768	768	840	795	-72	-45	1	37	699	34	28.51	0
m2105-c-2400	770	770	770	770	790	745	-20	-45	1	30	167	30	23.1	0
m2105-c-2450	693.5	693.5	683.5	683.5	740	695	-56.5	-45	1	22	119	-1	15.05	0
m2105-c-2500	0	0	0	645	690	645	-45	-45	1	0	382	0	0	0
m2105-c-2550	594	594	585	585	640	595	-55	-45	1	52	197	-1	30.61	0
m2105-c-2600	570.5	572	570.5	572	590	545.5	-18	-44.5	0.99	2	803	0	1.14	0
m2105-c-2650	512	512	489.5	490	541	497	-51	-44	0.97	28	1,462	-1	13.85	0
m2105-c-2700	468.5	468.5	430	435	493	449.5	-58	-43.5	0.95	10	3,112	0	4.43	0
m2105-c-2750	420	420	420	420	445.5	403	-25.5	-42.5	0.93	6	2,144	0	2.52	0
m2105-c-2800	374.5	385.5	347.5	347.5	399.5	358.5	-52	-41	0.9	54	1,438	-2	19.44	0
m2105-c-2850	328	333	297	297	355	315.5	-58	-39.5	0.86	58	3,324	24	18.24	0
m2105-c-2900	287	293	247	247	312.5	274.5	-65.5	-38	0.82	118	3,136	39	31.28	0
m2105-c-2950	245.5	251	206.5	209	272.5	236.5	-63.5	-36	0.76	430	3,171	-40	94.66	0
m2105-c-3000	209.5	215.5	171	171	235	201.5	-64	-33.5	0.71	1,457	11,543	401	275.55	0
m2105-c-3050	177.5	177.5	142	142	200.5	169.5	-58.5	-31	0.64	2,821	4,258	529	438.46	0
m2105-c-3100	147	147	115	116.5	169	141	-52.5	-28	0.58	3,358	11,869	-106	424.88	0
m2105-c-3150	119.5	123.5	95.5	96.5	141	115.5	-44.5	-25.5	0.51	2,895	4,936	701	308.56	0
m2105-c-3200	106	107	81	81	116	93.5	-35	-22.5	0.44	9,432	19,146	2,205	883.86	0
m2105-c-3250	86	90	65	67	94	75	-27	-19	0.38	20,821	9,034	-6,492	1,543.05	0
m2105-c-3300	72.5	75	57	59	75.5	59	-16.5	-16.5	0.32	15,724	29,834	5,326	1,018.63	0
m2105-c-3350	60	62.5	47.5	47.5	60	46	-12.5	-14	0.27	3,104	6,416	792	164.89	0
m2105-c-3400	51	54.5	41	41	47	35.5	-6	-11.5	0.22	9,349	13,960	1,019	430.02	0
m2105-c-3450	44	47.5	34	34	36	26.5	-2	-9.5	0.17	6,187	8,037	-1,326	233.73	0
m2105-c-3500	37	38.5	29	29	27.5	20	1.5	-7.5	0.14	2,967	6,626	-10	96.66	0
m2105-c-3550	31.5	34	25	25	21	14.5	4	-6.5	0.11	4,109	7,138	451	114.56	0
m2105-c-3600	27	28.5	21	21.5	15.5	10.5	6	-5	0.08	5,419	6,804	1,491	125.8	0
m2105-p-2350	2.5	3	2.5	3	0.5	0.5	2.5	0	0	30	1,785	-10	0.09	0
m2105-p-2400	3	3	2.5	3	0.5	0.5	2.5	0	0	35	535	-10	0.1	0
m2105-p-2450	3	3.5	3	3.5	0.5	0.5	3	0	0	34	256	-13	0.11	0
m2105-p-2500	3.5	3.5	3.5	3.5	0.5	0.5	3	0	-0.01	35	862	-35	0.12	0
m2105-p-2550	4	4.5	3.5	4.5	0.5	1	4	0.5	-0.01	264	1,301	-41	1	0
m2105-p-2600	5	5.5	4.5	5	1.5	2	3.5	0.5	-0.02	312	2,602	-90	1.5	0
m2105-p-2650	7	7	6	7	2.5	3.5	4.5	1	-0.03	454	4,260	-305	2.86	0
m2105-p-2700	8.5	9	8	8.5	4.5	6	4	1.5	-0.05	1,300	10,858	-228	10.62	0
m2105-p-2750	10	10	7.5	10	7	9.5	3	2.5	-0.07	710	5,694	-181	6.25	0
m2105-p-2800	11	12.5	9.5	12.5	11	14.5	1.5	3.5	-0.1	1,282	10,164	-79	14.14	0
m2105-p-2850	14	17	12	17	16.5	21.5	0.5	5	-0.14	596	5,030	-174	8.82	0
m2105-p-2900	18.5	24	16.5	23.5	24	30.5	-0.5	6.5	-0.18	943	7,854	-89	19.14	0
m2105-p-2950	26.5	34	22.5	34	33.5	42.5	0.5	9	-0.23	1,796	6,016	195	50.26	0
m2105-p-3000	35.5	48	32	48	46	57	2	11	-0.29	4,420	16,833	7	180.81	0
m2105-p-3050	50	68	45	68	61	75	7	14	-0.35	4,076	15,498	338	230.22	0
m2105-p-3100	68	93	63	92	79.5	96	12.5	16.5	-0.42	6,277	55,067	1,006	500.31	0
m2105-p-3150	96	122	88.5	122	101	120.5	21	19.5	-0.49	5,044	18,837	1,781	532.44	0
m2105-p-3200	125.5	157.5	120	157.5	126	148.5	31.5	22.5	-0.55	5,124	5,499	-1,885	705.51	0
m2105-p-3250	160	197.5	153	197.5	154	179.5	43.5	25.5	-0.62	1,316	1,881	-235	219.6	0
m2105-p-3300	196	227	189	226.5	185	213.5	41.5	28.5	-0.68	344	673	71	70.48	0
m2105-p-3350	232.5	265.5	232	265.5	219.5	250	46	30.5	-0.73	231	782	75	56.8	0
m2105-p-3400	276	310	268	310	256	289.5	54	33.5	-0.78	268	1,204	107	78.49	0
m2105-p-3450	316.5	353	310.5	353	295.5	330.5	57.5	35	-0.82	171	374	22	57.7	0
m2105-p-3500	361	379	354	379	336.5	373.5	42.5	37	-0.86	31	292	30	11.14	0
m2105-p-3550	427	438	427	438	379.5	418.5	58.5	39	-0.89	3	182	0	1.29	0
m2105-p-3600	484.5	484.5	484.5	484.5	424	464.5	60.5	40.5	-0.92	5	43	5	2.42	0
m2107-c-2400	0	0	0	750	771	750	-21	-21	1	0	5	0	0	0
m2107-c-2450	0	0	0	700.5	721	700.5	-20.5	-20.5	0.99	0	5	0	0	0
m2107-c-2500	0	0	0	652	671	652	-19	-19	0.97	0	5	0	0	0
m2107-c-2550	0	0	0	604	621	604	-17	-17	0.96	0	15	0	0	0
m2107-c-2600	0	0	0	557	571	557	-14	-14	0.94	0	5	0	0	0
m2107-c-2650	0	0	0	511.5	522	511.5	-10.5	-10.5	0.92	0	5	0	0	0
m2107-c-2700	0	0	0	467	474	467	-7	-7	0.9	0	5	0	0	0
m2107-c-2750	0	0	0	424	427	424	-3	-3	0.87	0	15	0	0	0
m2107-c-2800	0	0	0	382.5	381.5	382.5	1	1	0.84	0	7	0	0	0
m2107-c-2850	0	0	0	343.5	338	343.5	5.5	5.5	0.8	0	10	0	0	0
m2107-c-2900	0	0	0	306.5	296.5	306.5	10	10	0.76	0	10	0	0	0
m2107-c-2950	0	0	0	271.5	257.5	271.5	14	14	0.72	0	6	0	0	0
m2107-c-3000	0	0	0	239	221	239	18	18	0.67	0	12	0	0	0
m2107-c-3050	0	0	0	209	187.5	209	21.5	21.5	0.62	0	30	0	0	0
m2107-c-3100	0	0	0	182	157.5	182	24.5	24.5	0.57	0	60	0	0	0
m2107-c-3150	0	0	0	157	130.5	157	26.5	26.5	0.52	0	25	0	0	0
m2107-c-3200	0	0	0	134.5	106.5	134.5	28	28	0.47	0	30	0	0	0
m2107-c-3250	0	0	0	114.5	86	114.5	28.5	28.5	0.42	0	15	0	0	0
m2107-c-3300	0	0	0	97	69	97	28	28	0.38	0	15	0	0	0
m2107-c-3350	0	0	0	81.5	54.5	81.5	27	27	0.33	0	41	0	0	0
m2107-c-3400	0	0	0	68	42	68	26	26	0.29	0	31	0	0	0
m2107-c-3450	0	0	0	56.5	32.5	56.5	24	24	0.25	0	25	0	0	0
m2107-c-3500	0	0	0	46.5	24.5	46.5	22	22	0.22	0	15	0	0	0
m2107-c-3550	0	0	0	38	18.5	38	19.5	19.5	0.19	0	0	0	0	0
m2107-c-3600	31.5	31.5	31	31	13.5	31	17.5	17.5	0.16	10	10	10	0.31	0
m2107-p-2400	0	0	0	1.5	0.5	1.5	1	1	-0.01	0	50	0	0	0
m2107-p-2450	0	0	0	2.5	0.5	2.5	2	2	-0.02	0	55	0	0	0
m2107-p-2500	0	0	0	4.5	0.5	4.5	4	4	-0.03	0	50	0	0	0
m2107-p-2550	0	0	0	6.5	1	6.5	5.5	5.5	-0.04	0	26	0	0	0
m2107-p-2600	0	0	0	9.5	1.5	9.5	8	8	-0.05	0	45	0	0	0
m2107-p-2650	0	0	0	14	3	14	11	11	-0.07	0	137	0	0	0
m2107-p-2700	0	0	0	19	5	19	14	14	-0.1	0	105	0	0	0
m2107-p-2750	0	0	0	26	8	26	18	18	-0.13	0	25	0	0	0
m2107-p-2800	0	0	0	34.5	12.5	34.5	22	22	-0.16	0	30	0	0	0
m2107-p-2850	0	0	0	45	19	45	26	26	-0.19	0	25	0	0	0
m2107-p-2900	0	0	0	58	27	58	31	31	-0.23	0	35	0	0	0
m2107-p-2950	0	0	0	72.5	37.5	72.5	35	35	-0.28	0	30	0	0	0
m2107-p-3000	0	0	0	90	51	90	39	39	-0.32	0	20	0	0	0
m2107-p-3050	0	0	0	110	67	110	43	43	-0.37	0	25	0	0	0
m2107-p-3100	0	0	0	132	86.5	132	45.5	45.5	-0.42	0	5	0	0	0
m2107-p-3150	0	0	0	157	109.5	157	47.5	47.5	-0.47	0	0	0	0	0
m2107-p-3200	0	0	0	184.5	135.5	184.5	49	49	-0.52	0	0	0	0	0
m2107-p-3250	0	0	0	214	165	214	49	49	-0.57	0	0	0	0	0
m2107-p-3300	0	0	0	246	197	246	49	49	-0.62	0	0	0	0	0
m2107-p-3350	0	0	0	280.5	232	280.5	48.5	48.5	-0.66	0	0	0	0	0
m2107-p-3400	0	0	0	316.5	270	316.5	46.5	46.5	-0.7	0	0	0	0	0
m2107-p-3450	0	0	0	355	310	355	45	45	-0.74	0	0	0	0	0
m2107-p-3500	0	0	0	394.5	352	394.5	42.5	42.5	-0.78	0	0	0	0	0
m2107-p-3550	0	0	0	436	395.5	436	40.5	40.5	-0.81	0	0	0	0	0
m2107-p-3600	0	0	0	478.5	440.5	478.5	38	38	-0.84	0	0	0	0	0
m2108-c-2450	0	0	0	757	771	757	-14	-14	1	0	0	0	0	0
m2108-c-2500	0	0	0	707	721	707	-14	-14	1	0	0	0	0	0
m2108-c-2550	0	0	0	658	671	658	-13	-13	0.98	0	0	0	0	0
m2108-c-2600	0	0	0	609.5	621	609.5	-11.5	-11.5	0.97	0	0	0	0	0
m2108-c-2650	0	0	0	562.5	572	562.5	-9.5	-9.5	0.95	0	0	0	0	0
m2108-c-2700	0	0	0	516	523.5	516	-7.5	-7.5	0.93	0	0	0	0	0
m2108-c-2750	0	0	0	471	476.5	471	-5.5	-5.5	0.91	0	0	0	0	0
m2108-c-2800	0	0	0	427.5	430.5	427.5	-3	-3	0.88	0	5	0	0	0
m2108-c-2850	0	0	0	386	386.5	386	-0.5	-0.5	0.85	0	15	0	0	0
m2108-c-2900	0	0	0	346	344	346	2	2	0.81	0	5	0	0	0
m2108-c-2950	0	0	0	308	303.5	308	4.5	4.5	0.77	0	30	0	0	0
m2108-c-3000	0	0	0	272.5	265.5	272.5	7	7	0.73	0	30	0	0	0
m2108-c-3050	0	0	0	239.5	230	239.5	9.5	9.5	0.68	0	30	0	0	0
m2108-c-3100	0	0	0	209	197.5	209	11.5	11.5	0.63	0	30	0	0	0
m2108-c-3150	0	0	0	181.5	168	181.5	13.5	13.5	0.58	0	40	0	0	0
m2108-c-3200	0	0	0	156	141.5	156	14.5	14.5	0.53	0	52	0	0	0
m2108-c-3250	0	0	0	133.5	118	133.5	15.5	15.5	0.48	0	71	0	0	0
m2108-c-3300	0	0	0	113	97	113	16	16	0.43	0	32	0	0	0
m2108-c-3350	0	0	0	95	79.5	95	15.5	15.5	0.38	0	30	0	0	0
m2108-c-3400	0	0	0	79.5	64	79.5	15.5	15.5	0.33	0	25	0	0	0
m2108-c-3450	0	0	0	66	51.5	66	14.5	14.5	0.29	0	30	0	0	0
m2108-c-3500	0	0	0	54.5	40.5	54.5	14	14	0.25	0	15	0	0	0
m2108-c-3550	0	0	0	44.5	32	44.5	12.5	12.5	0.21	0	20	0	0	0
m2108-c-3600	0	0	0	36.5	24.5	36.5	12	12	0.18	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	2	0.5	2	1.5	1.5	-0.01	0	65	0	0	0
m2108-p-2550	0	0	0	3.5	1	3.5	2.5	2.5	-0.02	0	60	0	0	0
m2108-p-2600	0	0	0	5.5	2	5.5	3.5	3.5	-0.03	0	60	0	0	0
m2108-p-2650	0	0	0	8	3	8	5	5	-0.05	0	60	0	0	0
m2108-p-2700	0	0	0	12	5	12	7	7	-0.07	0	35	0	0	0
m2108-p-2750	0	0	0	16.5	8	16.5	8.5	8.5	-0.09	0	5	0	0	0
m2108-p-2800	0	0	0	23	12	23	11	11	-0.12	0	20	0	0	0
m2108-p-2850	0	0	0	31	17.5	31	13.5	13.5	-0.15	0	40	0	0	0
m2108-p-2900	0	0	0	41	25	41	16	16	-0.18	0	30	0	0	0
m2108-p-2950	0	0	0	53	34	53	19	19	-0.22	0	25	0	0	0
m2108-p-3000	0	0	0	67	46	67	21	21	-0.27	0	20	0	0	0
m2108-p-3050	84	84	84	84	60.5	84	23.5	23.5	-0.31	10	15	0	0.84	0
m2108-p-3100	0	0	0	103	77.5	103	25.5	25.5	-0.36	0	10	0	0	0
m2108-p-3150	0	0	0	124.5	97.5	124.5	27	27	-0.41	0	10	0	0	0
m2108-p-3200	0	0	0	149	120.5	149	28.5	28.5	-0.47	0	0	0	0	0
m2108-p-3250	0	0	0	176	146.5	176	29.5	29.5	-0.52	0	0	0	0	0
m2108-p-3300	0	0	0	205.5	175.5	205.5	30	30	-0.57	0	0	0	0	0
m2108-p-3350	0	0	0	237.5	207.5	237.5	30	30	-0.61	0	0	0	0	0
m2108-p-3400	0	0	0	271.5	242	271.5	29.5	29.5	-0.66	0	0	0	0	0
m2108-p-3450	0	0	0	307.5	279	307.5	28.5	28.5	-0.7	0	0	0	0	0
m2108-p-3500	0	0	0	345.5	318	345.5	27.5	27.5	-0.74	0	0	0	0	0
m2108-p-3550	0	0	0	385.5	358.5	385.5	27	27	-0.78	0	0	0	0	0
m2108-p-3600	0	0	0	427	401.5	427	25.5	25.5	-0.81	0	0	0	0	0
m2109-c-2500	0	0	0	692.5	726	692.5	-33.5	-33.5	0.99	0	0	0	0	0
m2109-c-2550	0	0	0	643.5	676.5	643.5	-33	-33	0.98	0	0	0	0	0
m2109-c-2600	0	0	0	596	628.5	596	-32.5	-32.5	0.96	0	0	0	0	0
m2109-c-2650	0	0	0	549	581	549	-32	-32	0.94	0	0	0	0	0
m2109-c-2700	0	0	0	503.5	534.5	503.5	-31	-31	0.92	0	5	0	0	0
m2109-c-2750	0	0	0	459	489	459	-30	-30	0.89	0	714	-2	0	2
m2109-c-2800	0	0	0	416.5	445.5	416.5	-29	-29	0.86	0	19	0	0	0
m2109-c-2850	0	0	0	375.5	403	375.5	-27.5	-27.5	0.83	0	5	0	0	0
m2109-c-2900	0	0	0	336.5	363	336.5	-26.5	-26.5	0.79	0	28	0	0	0
m2109-c-2950	0	0	0	300	324.5	300	-24.5	-24.5	0.75	0	30	0	0	0
m2109-c-3000	0	0	0	265.5	288.5	265.5	-23	-23	0.71	0	83	0	0	0
m2109-c-3050	0	0	0	233.5	255	233.5	-21.5	-21.5	0.66	0	7	0	0	0
m2109-c-3100	185	185	185	185	224	204	-39	-20	0.61	1	56	0	0.19	0
m2109-c-3150	0	0	0	177	195	177	-18	-18	0.56	0	58	0	0	0
m2109-c-3200	0	0	0	152.5	169	152.5	-16.5	-16.5	0.51	0	11	0	0	0
m2109-c-3250	0	0	0	130.5	145	130.5	-14.5	-14.5	0.46	0	35	0	0	0
m2109-c-3300	0	0	0	111	124	111	-13	-13	0.41	0	199	0	0	0
m2109-c-3350	88	120	88	88	105.5	94	-17.5	-11.5	0.37	14	199	5	1.3	0
m2109-c-3400	85	85	85	85	88.5	79	-3.5	-9.5	0.32	5	154	-5	0.43	0
m2109-c-3450	81	88	77	77	74	65.5	3	-8.5	0.28	40	250	11	3.22	0
m2109-c-3500	74	74	74	74	61.5	54.5	12.5	-7	0.25	1	23	0	0.07	0
m2109-c-3550	0	0	0	45	51	45	-6	-6	0.21	0	41	0	0	0
m2109-c-3600	0	0	0	36.5	42	36.5	-5.5	-5.5	0.18	0	15	0	0	0
m2109-c-3650	0	0	0	29.5	34	29.5	-4.5	-4.5	0.15	0	45	0	0	0
m2109-p-2500	0	0	0	3	2	3	1	1	-0.02	0	101	0	0	0
m2109-p-2550	6.5	6.5	6.5	6.5	3.5	4.5	3	1	-0.03	1	82	1	0.01	0
m2109-p-2600	0	0	0	7	5.5	7	1.5	1.5	-0.04	0	30	0	0	0
m2109-p-2650	11	11	11	11	8	10.5	3	2.5	-0.06	10	60	10	0.11	0
m2109-p-2700	0	0	0	14.5	11.5	14.5	3	3	-0.08	0	68	0	0	0
m2109-p-2750	0	0	0	20	16	20	4	4	-0.1	0	132	0	0	0
m2109-p-2800	21	29	21	23	22.5	27.5	0.5	5	-0.13	24	3,102	-2	0.6	0
m2109-p-2850	0	0	0	36	30	36	6	6	-0.16	0	70	0	0	0
m2109-p-2900	46.5	47	46.5	47	39.5	47	7.5	7.5	-0.2	10	35	0	0.47	0
m2109-p-2950	53.5	55	53.5	55	51	60	4	9	-0.24	15	40	0	0.82	0
m2109-p-3000	67	75	66.5	75	64.5	75	10.5	10.5	-0.28	43	63	38	2.94	0
m2109-p-3050	0	0	0	92.5	80.5	92.5	12	12	-0.33	0	26	0	0	0
m2109-p-3100	0	0	0	113	99	113	14	14	-0.38	0	10	0	0	0
m2109-p-3150	0	0	0	135.5	119.5	135.5	16	16	-0.43	0	0	0	0	0
m2109-p-3200	140	145	140	145	143	160.5	2	17.5	-0.48	25	161	25	3.6	0
m2109-p-3250	0	0	0	188.5	169	188.5	19.5	19.5	-0.53	0	5	0	0	0
m2109-p-3300	230	235	230	235	197.5	218.5	37.5	21	-0.58	23	80	-3	5.32	0
m2109-p-3350	0	0	0	250.5	228.5	250.5	22	22	-0.62	0	112	0	0	0
m2109-p-3400	0	0	0	285	261.5	285	23.5	23.5	-0.67	0	887	0	0	0
m2109-p-3450	0	0	0	322	296.5	322	25.5	25.5	-0.71	0	59	0	0	0
m2109-p-3500	0	0	0	360	333.5	360	26.5	26.5	-0.75	0	416	0	0	0
m2109-p-3550	0	0	0	400	372.5	400	27.5	27.5	-0.78	0	3	0	0	0
m2109-p-3600	0	0	0	441.5	413	441.5	28.5	28.5	-0.82	0	0	0	0	0
m2109-p-3650	0	0	0	484.5	455	484.5	29.5	29.5	-0.84	0	0	0	0	0
m2111-c-2800	0	0	0	394.5	429.5	394.5	-35	-35	0.83	0	0	0	0	0
m2111-c-2850	0	0	0	356	389.5	356	-33.5	-33.5	0.8	0	0	0	0	0
m2111-c-2900	0	0	0	319	351.5	319	-32.5	-32.5	0.76	0	0	0	0	0
m2111-c-2950	0	0	0	284.5	315.5	284.5	-31	-31	0.71	0	0	0	0	0
m2111-c-3000	0	0	0	252	281.5	252	-29.5	-29.5	0.67	0	0	0	0	0
m2111-c-3050	0	0	0	222	250	222	-28	-28	0.63	0	5	0	0	0
m2111-c-3100	0	0	0	194.5	221	194.5	-26.5	-26.5	0.58	0	0	0	0	0
m2111-c-3150	0	0	0	169.5	194	169.5	-24.5	-24.5	0.53	0	0	0	0	0
m2111-c-3200	0	0	0	147	169.5	147	-22.5	-22.5	0.48	0	0	0	0	0
m2111-c-3250	0	0	0	126.5	147	126.5	-20.5	-20.5	0.44	0	0	0	0	0
m2111-c-3300	0	0	0	108	127	108	-19	-19	0.39	0	0	0	0	0
m2111-c-3350	0	0	0	92	109	92	-17	-17	0.35	0	5	0	0	0
m2111-c-3400	0	0	0	78	93	78	-15	-15	0.31	0	0	0	0	0
m2111-c-3450	0	0	0	65.5	79	65.5	-13.5	-13.5	0.27	0	1	0	0	0
m2111-c-3500	0	0	0	54.5	67	54.5	-12.5	-12.5	0.24	0	17	0	0	0
m2111-c-3550	0	0	0	45.5	56	45.5	-10.5	-10.5	0.21	0	50	0	0	0
m2111-c-3600	0	0	0	37.5	47	37.5	-9.5	-9.5	0.18	0	10	0	0	0
m2111-p-2800	38	38	38	38	33.5	38	4.5	4.5	-0.16	1	46	1	0.04	0
m2111-p-2850	49	49	48.5	48.5	43	48.5	5.5	5.5	-0.2	6	47	6	0.29	0
m2111-p-2900	0	0	0	61.5	54.5	61.5	7	7	-0.23	0	20	0	0	0
m2111-p-2950	0	0	0	76.5	68	76.5	8.5	8.5	-0.28	0	25	0	0	0
m2111-p-3000	0	0	0	93.5	83.5	93.5	10	10	-0.32	0	20	0	0	0
m2111-p-3050	0	0	0	113	101.5	113	11.5	11.5	-0.37	0	5	0	0	0
m2111-p-3100	0	0	0	135	122	135	13	13	-0.41	0	0	0	0	0
m2111-p-3150	0	0	0	159.5	144.5	159.5	15	15	-0.46	0	0	0	0	0
m2111-p-3200	0	0	0	186.5	169.5	186.5	17	17	-0.51	0	0	0	0	0
m2111-p-3250	0	0	0	215.5	196.5	215.5	19	19	-0.55	0	0	0	0	0
m2111-p-3300	0	0	0	247	226	247	21	21	-0.6	0	0	0	0	0
m2111-p-3350	0	0	0	280	257.5	280	22.5	22.5	-0.64	0	0	0	0	0
m2111-p-3400	0	0	0	315.5	291	315.5	24.5	24.5	-0.68	0	0	0	0	0
m2111-p-3450	0	0	0	352.5	327	352.5	25.5	25.5	-0.72	0	0	0	0	0
m2111-p-3500	0	0	0	391.5	364	391.5	27.5	27.5	-0.76	0	0	0	0	0
m2111-p-3550	0	0	0	432	403	432	29	29	-0.79	0	0	0	0	0
m2111-p-3600	0	0	0	474	443.5	474	30.5	30.5	-0.82	0	0	0	0	0
										228,031	587,188	-18,125	13,449.08	3
										228,031	587,188	-18,125	13,449.08	3
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	14.28
c2103	13.57
c2105	13.75
c2107	13.88
c2109	14.25
c2111	14.25
i2101	33.49
i2102	30.22
i2103	31
i2104	31
i2105	32.81
i2106	28.67
i2107	28.67
i2108	30.38
i2109	31.34
i2110	31.34
i2111	31.34
l2101	25.79
l2102	21.4
l2103	22.48
l2104	22.48
l2105	19.33
l2106	19.04
l2107	19.44
l2108	19.44
l2109	20.31
l2110	19.41
l2111	19.41
m2101	17.89
m2103	17.8
m2105	15.99
m2107	17.6
m2108	15.62
m2109	15.09
m2111	14.2
pg2101	31.59
pg2102	27.89
pg2103	35.36
pg2104	29.23
pg2105	31.05
pg2106	35.58
pg2107	26.7
pg2108	28.08
pg2109	25.94
pg2110	27.45
pg2111	27.45
pp2101	26.22
pp2102	21.32
pp2103	21.46
pp2104	18.47
pp2105	18.65
pp2106	19.68
pp2107	19.4
pp2108	19.45
pp2109	19.81
pp2110	19.11
v2101	31.26
v2102	23.78
v2103	23.06
v2104	23.06
v2105	19.92
v2106	18.68
v2107	21.1
v2108	20.4
v2109	19.17
v2110	19.19

（来源：大连商品交易所）

关键字：豆粕期权

12月2日大连盘豆粕期权下午收盘行情

相关资讯