12月3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3日大连盘豆粕期权下午收盘行情

2020-12-03 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	599	643	599	-44	-44	1	0	74	0	0	0
m2101-c-2500	0	0	0	549	593	549	-44	-44	1	0	34	0	0	0
m2101-c-2550	0	0	0	499	543	499	-44	-44	1	0	86	0	0	0
m2101-c-2600	0	0	0	449	493	449	-44	-44	1	0	109	0	0	0
m2101-c-2650	0	0	0	399	443	399	-44	-44	1	0	141	0	0	0
m2101-c-2700	352	355.5	352	355.5	393	349	-37.5	-44	1	11	676	-11	3.89	0
m2101-c-2750	0	0	0	299	343	299	-44	-44	1	0	582	0	0	0
m2101-c-2800	252.5	257.5	252.5	253	293	249	-40	-44	1	29	1,531	-20	7.38	0
m2101-c-2850	181.5	215.5	180.5	201.5	243	199	-41.5	-44	1	248	1,641	-32	50.19	0
m2101-c-2900	136.5	162	136.5	151	193	149	-42	-44	1	162	2,600	-44	24.78	0
m2101-c-2950	87	115	74.5	104	143	100.5	-39	-42.5	0.94	439	4,534	20	43.14	0
m2101-c-3000	47	69.5	34.5	51.5	95	56.5	-43.5	-38.5	0.79	1,687	6,185	-570	97.46	0
m2101-c-3050	13	30.5	10	18	52.5	24.5	-34.5	-28	0.5	6,597	9,115	1,096	125.5	0
m2101-c-3100	4.5	9.5	3.5	3.5	22.5	7.5	-19	-15	0.21	7,759	8,369	242	44.36	0
m2101-c-3150	2.5	3	1	1.5	6.5	1.5	-5	-5	0.06	6,912	8,686	114	15.13	0
m2101-c-3200	1	2	0.5	1	1	0.5	0	-0.5	0.02	3,673	11,392	-1,448	4.32	0
m2101-c-3250	0.5	1.5	0.5	0.5	0.5	0.5	0	0	0.02	1,717	13,485	-854	1.69	0
m2101-c-3300	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	1,212	13,086	-931	0.69	0
m2101-c-3350	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	906	9,680	-188	0.49	0
m2101-c-3400	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	172	8,729	-129	0.09	0
m2101-c-3450	0	0	0	0.5	0.5	0.5	0	0	0.01	0	6,754	0	0	0
m2101-c-3500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	1	16,627	0	0	0
m2101-c-3550	0	0	0	0.5	0.5	0.5	0	0	0.01	0	2,174	0	0	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	0	0	0.5	0.5	0.5	0	0	0.01	0	6,197	0	0	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	120	962	-21	0.06	0
m2101-p-2700	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	20	3,011	0	0.01	0
m2101-p-2750	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	2	5,347	-2	0	0
m2101-p-2800	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	253	13,204	-253	0.13	0
m2101-p-2850	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	68	6,829	-48	0.03	0
m2101-p-2900	1	1.5	0.5	0.5	0.5	0.5	0	0	-0.02	2,198	11,197	251	1.85	0
m2101-p-2950	2	4	1	1.5	0.5	1.5	1	1	-0.06	2,882	5,133	1,153	7.32	0
m2101-p-3000	7.5	13	3	4	2	7.5	2	5.5	-0.21	8,439	7,979	448	48.49	0
m2101-p-3050	18	39.5	11.5	17	9.5	25.5	7.5	16	-0.5	7,714	5,828	-1,206	167.92	0
m2101-p-3100	46.5	80.5	39	50.5	29.5	58.5	21	29	-0.79	6,810	8,847	-466	387	0
m2101-p-3150	100	128.5	83.5	99	63.5	102.5	35.5	39	-0.95	2,198	12,715	-111	224.11	0
m2101-p-3200	160	178.5	136	150	108	151	42	43	-1	2,866	6,617	-1,114	425.5	1
m2101-p-3250	223.5	223.5	187	200.5	157	201	43.5	44	-1	827	3,319	30	163.31	0
m2101-p-3300	270.5	270.5	234.5	249	207	251	42	44	-1	126	493	-224	31.39	298
m2101-p-3350	323	327.5	286.5	299	257	301	42	44	-1	194	289	-250	58.45	296
m2101-p-3400	370	370	367	367	307	351	60	44	-1	50	275	-304	18.4	284
m2101-p-3450	421	421	388.5	388.5	357	401	31.5	44	-1	30	89	-286	12.22	286
m2101-p-3500	465.5	465.5	445	445	407	451	38	44	-1	11	68	-290	5.1	279
m2101-p-3550	0	0	0	501	457	501	44	44	-1	0	50	-9	0	9
m2101-p-3600	0	0	0	551	507	551	44	44	-1	0	41	-20	0	20
m2101-p-3650	596	596	596	596	557	601	39	44	-1	1	14	-1	0.6	0
m2103-c-2400	0	0	0	680	720	680	-40	-40	1	0	35	0	0	0
m2103-c-2450	0	0	0	630	670	630	-40	-40	1	0	20	0	0	0
m2103-c-2500	0	0	0	580	620	580	-40	-40	1	0	15	0	0	0
m2103-c-2550	0	0	0	530	570	530	-40	-40	1	0	42	0	0	0
m2103-c-2600	0	0	0	480	520	480	-40	-40	1	0	25	0	0	0
m2103-c-2650	0	0	0	430.5	470.5	430.5	-40	-40	0.99	0	25	0	0	0
m2103-c-2700	0	0	0	382	421.5	382	-39.5	-39.5	0.97	0	40	0	0	0
m2103-c-2750	0	0	0	334.5	373.5	334.5	-39	-39	0.95	0	30	0	0	0
m2103-c-2800	0	0	0	288.5	326.5	288.5	-38	-38	0.91	0	41	0	0	0
m2103-c-2850	0	0	0	245	281.5	245	-36.5	-36.5	0.86	0	25	0	0	0
m2103-c-2900	0	0	0	204	239	204	-35	-35	0.81	0	45	0	0	0
m2103-c-2950	0	0	0	167	199.5	167	-32.5	-32.5	0.73	0	46	0	0	0
m2103-c-3000	0	0	0	133.5	163.5	133.5	-30	-30	0.65	0	55	0	0	0
m2103-c-3050	95	95	95	95	131	104.5	-36	-26.5	0.57	1	26	1	0.1	0
m2103-c-3100	80	80	71.5	71.5	103	79.5	-31.5	-23.5	0.48	6	61	-4	0.44	0
m2103-c-3150	0	0	0	59.5	79	59.5	-19.5	-19.5	0.39	0	155	0	0	0
m2103-c-3200	0	0	0	43	59.5	43	-16.5	-16.5	0.31	0	25	0	0	0
m2103-c-3250	0	0	0	30.5	44	30.5	-13.5	-13.5	0.24	0	50	0	0	0
m2103-c-3300	0	0	0	21	31.5	21	-10.5	-10.5	0.18	0	85	0	0	0
m2103-c-3350	0	0	0	14	22	14	-8	-8	0.13	0	75	0	0	0
m2103-c-3400	0	0	0	9	15	9	-6	-6	0.09	0	117	0	0	0
m2103-c-3450	0	0	0	6	10	6	-4	-4	0.06	0	82	0	0	0
m2103-c-3500	0	0	0	3.5	6.5	3.5	-3	-3	0.04	0	65	0	0	0
m2103-c-3550	0	0	0	2	4	2	-2	-2	0.02	0	30	0	0	0
m2103-c-3600	0	0	0	1	2.5	1	-1.5	-1.5	0.01	0	75	0	0	0
m2103-p-2400	2	2	2	2	0.5	0.5	1.5	0	-0.01	5	330	5	0.01	0
m2103-p-2450	2	2	2	2	0.5	0.5	1.5	0	-0.01	5	195	0	0.01	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	1	1	0	0	-0.01	0	120	0	0	0
m2103-p-2700	0	0	0	2.5	2	2.5	0.5	0.5	-0.03	0	65	0	0	0
m2103-p-2750	0	0	0	5	4	5	1	1	-0.05	0	73	0	0	0
m2103-p-2800	6.5	6.5	6.5	6.5	7	9.5	-0.5	2.5	-0.09	10	72	5	0.07	0
m2103-p-2850	10.5	10.5	10.5	10.5	12	15.5	-1.5	3.5	-0.13	10	35	5	0.11	0
m2103-p-2900	16.5	16.5	16.5	16.5	19.5	24.5	-3	5	-0.19	10	50	-5	0.17	0
m2103-p-2950	26	26	26	26	30	37	-4	7	-0.26	5	35	-5	0.13	0
m2103-p-3000	41.5	41.5	41.5	41.5	43.5	53.5	-2	10	-0.34	5	59	-5	0.21	0
m2103-p-3050	0	0	0	74.5	61	74.5	13.5	13.5	-0.43	0	30	0	0	0
m2103-p-3100	0	0	0	99.5	83	99.5	16.5	16.5	-0.52	0	80	0	0	0
m2103-p-3150	0	0	0	129	109	129	20	20	-0.61	0	63	0	0	0
m2103-p-3200	0	0	0	163	139.5	163	23.5	23.5	-0.69	0	37	0	0	0
m2103-p-3250	0	0	0	200	173.5	200	26.5	26.5	-0.76	0	5	0	0	0
m2103-p-3300	0	0	0	240.5	211	240.5	29.5	29.5	-0.82	0	0	0	0	0
m2103-p-3350	0	0	0	283.5	251.5	283.5	32	32	-0.87	0	0	0	0	0
m2103-p-3400	0	0	0	328.5	294.5	328.5	34	34	-0.91	0	0	0	0	0
m2103-p-3450	0	0	0	375.5	339.5	375.5	36	36	-0.94	0	0	0	0	0
m2103-p-3500	0	0	0	423	386	423	37	37	-0.96	0	0	0	0	0
m2103-p-3550	0	0	0	471.5	433.5	471.5	38	38	-0.98	0	0	0	0	0
m2103-p-3600	0	0	0	521	482	521	39	39	-0.99	0	0	0	0	0
m2105-c-2350	768	768	718	745.5	795	745	-49.5	-50	1	294	897	198	219.15	0
m2105-c-2400	0	0	0	695	745	695	-50	-50	1	0	167	0	0	0
m2105-c-2450	683.5	683.5	683.5	683.5	695	645	-11.5	-50	1	1	119	0	0.68	0
m2105-c-2500	0	0	0	595	645	595	-50	-50	1	0	382	0	0	0
m2105-c-2550	585	585	533	560	595	545.5	-35	-49.5	0.99	4	195	-2	2.24	0
m2105-c-2600	479.5	499.5	479.5	499.5	545.5	497	-46	-48.5	0.97	2	802	-1	0.98	0
m2105-c-2650	460	460	442.5	442.5	497	449.5	-54.5	-47.5	0.95	11	1,462	0	4.89	0
m2105-c-2700	386.5	402.5	386.5	402.5	449.5	403	-47	-46.5	0.93	51	3,112	0	20.17	0
m2105-c-2750	0	0	0	358.5	403	358.5	-44.5	-44.5	0.9	0	2,144	0	0	0
m2105-c-2800	300	305	300	305	358.5	315.5	-53.5	-43	0.86	13	1,438	0	3.92	0
m2105-c-2850	256.5	276.5	243	262	315.5	274.5	-53.5	-41	0.82	44	3,325	1	11.41	0
m2105-c-2900	216	238	204	226	274.5	236.5	-48.5	-38	0.76	301	3,140	4	66.63	0
m2105-c-2950	175	202.5	170.5	188	236.5	201.5	-48.5	-35	0.71	517	3,168	-3	100.29	0
m2105-c-3000	169	172	141	160	201.5	169.5	-41.5	-32	0.64	1,622	11,953	410	255.38	0
m2105-c-3050	119	141	115	131	169.5	141	-38.5	-28.5	0.58	3,513	5,455	1,197	468.84	0
m2105-c-3100	100	130.5	93	105.5	141	115.5	-35.5	-25.5	0.51	5,133	11,938	69	535.64	0
m2105-c-3150	65.5	100	65.5	89.5	115.5	93.5	-26	-22	0.44	3,516	6,390	1,454	317.72	0
m2105-c-3200	78.5	82.5	65.5	74.5	93.5	75	-19	-18.5	0.38	8,582	21,237	2,091	646.33	0
m2105-c-3250	57	68.5	54.5	63	75	59	-12	-16	0.32	3,322	9,635	601	207.44	0
m2105-c-3300	50.5	59	45	53.5	59	46	-5.5	-13	0.27	14,585	27,534	-2,300	731.1	0
m2105-c-3350	50	50	40	46	46	35.5	0	-10.5	0.22	2,382	6,915	499	105.92	0
m2105-c-3400	51	51	34.5	38.5	35.5	27	3	-8.5	0.18	5,672	15,229	1,269	223.81	0
m2105-c-3450	34	36	29	32	26.5	20	5.5	-6.5	0.14	1,950	8,027	-10	63.33	0
m2105-c-3500	25	30	24	27	20	15	7	-5	0.11	2,896	6,373	-253	78.41	0
m2105-c-3550	22	27	20.5	23.5	14.5	11	9	-3.5	0.08	2,879	7,609	471	70.07	0
m2105-c-3600	21	23	17	20	10.5	7.5	9.5	-3	0.06	5,282	7,538	734	110.01	0
m2105-p-2350	3	3	3	3	0.5	0.5	2.5	0	0	89	1,766	-19	0.27	0
m2105-p-2400	3	3	3	3	0.5	0.5	2.5	0	0	110	514	-21	0.33	0
m2105-p-2450	3	3.5	3	3.5	0.5	0.5	3	0	-0.01	70	246	-10	0.24	0
m2105-p-2500	4	4	3.5	4	0.5	1	3.5	0.5	-0.01	112	835	-27	0.44	0
m2105-p-2550	4.5	5	4.5	5	1	2	4	1	-0.02	130	1,361	60	0.6	0
m2105-p-2600	5	6	5	6	2	3.5	4	1.5	-0.03	37	2,580	-22	0.21	0
m2105-p-2650	7	8.5	7	8	3.5	6	4.5	2.5	-0.05	846	4,002	-258	6.55	0
m2105-p-2700	8.5	10.5	8.5	10	6	9.5	4	3.5	-0.07	829	10,869	11	8.29	0
m2105-p-2750	6	12.5	6	12	9.5	14.5	2.5	5	-0.1	350	5,718	24	4.15	0
m2105-p-2800	13.5	16	12.5	15	14.5	21.5	0.5	7	-0.14	1,305	9,670	-494	19.2	0
m2105-p-2850	17.5	21.5	17.5	21	21.5	30.5	-0.5	9	-0.18	1,329	5,186	156	27.61	0
m2105-p-2900	29.5	32	26	29	30.5	42.5	-1.5	12	-0.23	3,887	7,623	-231	111.4	0
m2105-p-2950	36	44.5	35.5	40	42.5	57	-2.5	14.5	-0.29	1,118	6,238	222	44.12	0
m2105-p-3000	56.5	63.5	50.5	56	57	75	-1	18	-0.35	3,704	17,287	454	207.14	0
m2105-p-3050	82	90	68.5	78	75	96	3	21	-0.42	4,984	15,761	263	380.17	0
m2105-p-3100	110	116	93	103	96	120.5	7	24.5	-0.49	4,285	55,303	236	439.07	0
m2105-p-3150	146	150.5	124	135	120.5	148.5	14.5	28	-0.55	2,281	19,219	382	310.51	0
m2105-p-3200	179.5	189.5	160	173	148.5	179.5	24.5	31	-0.62	1,904	4,934	-565	324.14	0
m2105-p-3250	217.5	223	197	210	179.5	213.5	30.5	34	-0.68	555	1,789	-92	116.1	0
m2105-p-3300	258.5	267	238.5	243.5	213.5	250.5	30	37	-0.73	166	668	-5	42.31	0
m2105-p-3350	303.5	303.5	278.5	286.5	250	289.5	36.5	39.5	-0.78	166	758	-24	47.83	0
m2105-p-3400	345.5	349.5	320	335.5	289.5	330.5	46	41	-0.82	403	1,427	223	131.91	0
m2105-p-3450	388	400	365.5	380.5	330.5	374	50	43.5	-0.86	65	369	-5	24.46	0
m2105-p-3500	435	435	425.5	425.5	373.5	418.5	52	45	-0.89	21	301	9	9.13	0
m2105-p-3550	463	463	463	463	418.5	464.5	44.5	46	-0.92	1	183	1	0.46	0
m2105-p-3600	530	530	500	510	464.5	511.5	45.5	47	-0.94	145	178	135	73.69	0
m2107-c-2400	0	0	0	688	750	688	-62	-62	1	0	5	0	0	0
m2107-c-2450	0	0	0	638	700.5	638	-62.5	-62.5	1	0	5	0	0	0
m2107-c-2500	0	0	0	588.5	652	588.5	-63.5	-63.5	0.99	0	5	0	0	0
m2107-c-2550	0	0	0	540	604	540	-64	-64	0.97	0	15	0	0	0
m2107-c-2600	0	0	0	492.5	557	492.5	-64.5	-64.5	0.95	0	5	0	0	0
m2107-c-2650	0	0	0	446	511.5	446	-65.5	-65.5	0.93	0	5	0	0	0
m2107-c-2700	0	0	0	401	467	401	-66	-66	0.9	0	5	0	0	0
m2107-c-2750	0	0	0	358	424	358	-66	-66	0.87	0	15	0	0	0
m2107-c-2800	0	0	0	317	382.5	317	-65.5	-65.5	0.83	0	7	0	0	0
m2107-c-2850	0	0	0	278	343.5	278	-65.5	-65.5	0.79	0	10	0	0	0
m2107-c-2900	0	0	0	241.5	306.5	241.5	-65	-65	0.74	0	10	0	0	0
m2107-c-2950	0	0	0	208	271.5	208	-63.5	-63.5	0.68	0	6	0	0	0
m2107-c-3000	0	0	0	177.5	239	177.5	-61.5	-61.5	0.62	0	12	0	0	0
m2107-c-3050	0	0	0	150	209	150	-59	-59	0.56	0	30	0	0	0
m2107-c-3100	0	0	0	125.5	182	125.5	-56.5	-56.5	0.5	0	60	0	0	0
m2107-c-3150	0	0	0	103.5	157	103.5	-53.5	-53.5	0.44	0	25	0	0	0
m2107-c-3200	0	0	0	85	134.5	85	-49.5	-49.5	0.39	0	30	0	0	0
m2107-c-3250	0	0	0	69	114.5	69	-45.5	-45.5	0.33	0	15	0	0	0
m2107-c-3300	0	0	0	55.5	97	55.5	-41.5	-41.5	0.28	0	15	0	0	0
m2107-c-3350	0	0	0	44	81.5	44	-37.5	-37.5	0.24	0	41	0	0	0
m2107-c-3400	0	0	0	34.5	68	34.5	-33.5	-33.5	0.2	0	31	0	0	0
m2107-c-3450	0	0	0	27	56.5	27	-29.5	-29.5	0.16	0	25	0	0	0
m2107-c-3500	0	0	0	20.5	46.5	20.5	-26	-26	0.13	0	15	0	0	0
m2107-c-3550	0	0	0	16	38	16	-22	-22	0.11	0	0	0	0	0
m2107-c-3600	27.5	27.5	27.5	27.5	31	12	-3.5	-19	0.08	10	20	10	0.28	0
m2107-p-2400	0	0	0	0.5	1.5	0.5	-1	-1	0	0	50	0	0	0
m2107-p-2450	0	0	0	1.5	2.5	1.5	-1	-1	-0.01	0	55	0	0	0
m2107-p-2500	0	0	0	2.5	4.5	2.5	-2	-2	-0.02	0	50	0	0	0
m2107-p-2550	0	0	0	4	6.5	4	-2.5	-2.5	-0.03	0	26	0	0	0
m2107-p-2600	6	6	6	6	9.5	6.5	-3.5	-3	-0.05	5	45	0	0.03	0
m2107-p-2650	9	9	6.5	6.5	14	10.5	-7.5	-3.5	-0.07	20	117	-20	0.16	0
m2107-p-2700	12.5	12.5	12	12	19	15	-7	-4	-0.09	15	90	-15	0.18	0
m2107-p-2750	0	0	0	22	26	22	-4	-4	-0.13	0	25	0	0	0
m2107-p-2800	0	0	0	30.5	34.5	30.5	-4	-4	-0.17	0	30	0	0	0
m2107-p-2850	0	0	0	41.5	45	41.5	-3.5	-3.5	-0.21	0	25	0	0	0
m2107-p-2900	0	0	0	55	58	55	-3	-3	-0.26	0	35	0	0	0
m2107-p-2950	0	0	0	71	72.5	71	-1.5	-1.5	-0.31	0	30	0	0	0
m2107-p-3000	0	0	0	90	90	90	0	0	-0.37	0	20	0	0	0
m2107-p-3050	0	0	0	112	110	112	2	2	-0.43	0	25	0	0	0
m2107-p-3100	0	0	0	137.5	132	137.5	5.5	5.5	-0.49	0	5	0	0	0
m2107-p-3150	0	0	0	165.5	157	165.5	8.5	8.5	-0.55	0	0	0	0	0
m2107-p-3200	0	0	0	196.5	184.5	196.5	12	12	-0.61	0	0	0	0	0
m2107-p-3250	0	0	0	230	214	230	16	16	-0.66	0	0	0	0	0
m2107-p-3300	0	0	0	266	246	266	20	20	-0.71	0	0	0	0	0
m2107-p-3350	0	0	0	304.5	280.5	304.5	24	24	-0.76	0	0	0	0	0
m2107-p-3400	0	0	0	345	316.5	345	28.5	28.5	-0.8	0	0	0	0	0
m2107-p-3450	0	0	0	387	355	387	32	32	-0.83	0	0	0	0	0
m2107-p-3500	0	0	0	430.5	394.5	430.5	36	36	-0.87	0	0	0	0	0
m2107-p-3550	0	0	0	475.5	436	475.5	39.5	39.5	-0.89	0	0	0	0	0
m2107-p-3600	0	0	0	521.5	478.5	521.5	43	43	-0.92	0	0	0	0	0
m2108-c-2450	0	0	0	689	757	689	-68	-68	0.97	0	0	0	0	0
m2108-c-2500	0	0	0	641.5	707	641.5	-65.5	-65.5	0.96	0	0	0	0	0
m2108-c-2550	0	0	0	594.5	658	594.5	-63.5	-63.5	0.94	0	0	0	0	0
m2108-c-2600	0	0	0	548.5	609.5	548.5	-61	-61	0.93	0	0	0	0	0
m2108-c-2650	0	0	0	504	562.5	504	-58.5	-58.5	0.9	0	0	0	0	0
m2108-c-2700	0	0	0	461	516	461	-55	-55	0.88	0	0	0	0	0
m2108-c-2750	0	0	0	419.5	471	419.5	-51.5	-51.5	0.85	0	0	0	0	0
m2108-c-2800	0	0	0	380	427.5	380	-47.5	-47.5	0.81	0	5	0	0	0
m2108-c-2850	0	0	0	342.5	386	342.5	-43.5	-43.5	0.78	0	15	0	0	0
m2108-c-2900	0	0	0	306.5	346	306.5	-39.5	-39.5	0.74	0	5	0	0	0
m2108-c-2950	0	0	0	273.5	308	273.5	-34.5	-34.5	0.69	0	30	0	0	0
m2108-c-3000	0	0	0	242	272.5	242	-30.5	-30.5	0.65	0	30	0	0	0
m2108-c-3050	0	0	0	213.5	239.5	213.5	-26	-26	0.6	0	30	0	0	0
m2108-c-3100	0	0	0	187	209	187	-22	-22	0.56	0	30	0	0	0
m2108-c-3150	0	0	0	163	181.5	163	-18.5	-18.5	0.51	0	40	0	0	0
m2108-c-3200	0	0	0	141.5	156	141.5	-14.5	-14.5	0.47	0	52	0	0	0
m2108-c-3250	0	0	0	122	133.5	122	-11.5	-11.5	0.42	0	71	0	0	0
m2108-c-3300	88.5	88.5	88.5	88.5	113	104.5	-24.5	-8.5	0.38	5	27	-5	0.44	0
m2108-c-3350	0	0	0	89	95	89	-6	-6	0.34	0	30	0	0	0
m2108-c-3400	0	0	0	75.5	79.5	75.5	-4	-4	0.3	0	25	0	0	0
m2108-c-3450	0	0	0	63.5	66	63.5	-2.5	-2.5	0.26	0	30	0	0	0
m2108-c-3500	0	0	0	53.5	54.5	53.5	-1	-1	0.23	0	15	0	0	0
m2108-c-3550	0	0	0	44.5	44.5	44.5	0	0	0.2	0	20	0	0	0
m2108-c-3600	40	40	40	40	36.5	37	3.5	0.5	0.17	20	15	15	0.8	0
m2108-p-2450	0	0	0	5	1	5	4	4	-0.03	0	65	0	0	0
m2108-p-2500	0	0	0	7.5	2	7.5	5.5	5.5	-0.04	0	65	0	0	0
m2108-p-2550	0	0	0	10.5	3.5	10.5	7	7	-0.06	0	60	0	0	0
m2108-p-2600	0	0	0	14.5	5.5	14.5	9	9	-0.07	0	60	0	0	0
m2108-p-2650	0	0	0	20	8	20	12	12	-0.09	0	60	0	0	0
m2108-p-2700	0	0	0	27	12	27	15	15	-0.12	0	35	0	0	0
m2108-p-2750	0	0	0	35	16.5	35	18.5	18.5	-0.15	0	5	0	0	0
m2108-p-2800	0	0	0	45	23	45	22	22	-0.18	0	20	0	0	0
m2108-p-2850	0	0	0	57	31	57	26	26	-0.22	0	40	0	0	0
m2108-p-2900	0	0	0	71.5	41	71.5	30.5	30.5	-0.26	0	30	0	0	0
m2108-p-2950	0	0	0	87.5	53	87.5	34.5	34.5	-0.3	0	25	0	0	0
m2108-p-3000	0	0	0	106	67	106	39	39	-0.34	0	20	0	0	0
m2108-p-3050	0	0	0	127	84	127	43	43	-0.39	0	15	0	0	0
m2108-p-3100	0	0	0	150.5	103	150.5	47.5	47.5	-0.44	0	10	0	0	0
m2108-p-3150	0	0	0	176	124.5	176	51.5	51.5	-0.48	0	10	0	0	0
m2108-p-3200	0	0	0	204	149	204	55	55	-0.53	0	0	0	0	0
m2108-p-3250	0	0	0	234	176	234	58	58	-0.57	0	0	0	0	0
m2108-p-3300	0	0	0	266.5	205.5	266.5	61	61	-0.62	0	0	0	0	0
m2108-p-3350	0	0	0	300.5	237.5	300.5	63	63	-0.66	0	0	0	0	0
m2108-p-3400	0	0	0	336.5	271.5	336.5	65	65	-0.7	0	0	0	0	0
m2108-p-3450	0	0	0	374.5	307.5	374.5	67	67	-0.73	0	0	0	0	0
m2108-p-3500	0	0	0	414	345.5	414	68.5	68.5	-0.77	0	0	0	0	0
m2108-p-3550	0	0	0	455	385.5	455	69.5	69.5	-0.8	0	0	0	0	0
m2108-p-3600	0	0	0	497	427	497	70	70	-0.82	0	0	0	0	0
m2109-c-2500	0	0	0	644	692.5	644	-48.5	-48.5	1	0	0	0	0	0
m2109-c-2550	0	0	0	595	643.5	595	-48.5	-48.5	0.98	0	0	0	0	0
m2109-c-2600	0	0	0	547	596	547	-49	-49	0.96	0	0	0	0	0
m2109-c-2650	0	0	0	500	549	500	-49	-49	0.94	0	0	0	0	0
m2109-c-2700	0	0	0	454	503.5	454	-49.5	-49.5	0.92	0	5	0	0	0
m2109-c-2750	0	0	0	409.5	459	409.5	-49.5	-49.5	0.89	0	713	-1	0	1
m2109-c-2800	0	0	0	367	416.5	367	-49.5	-49.5	0.86	0	19	0	0	0
m2109-c-2850	0	0	0	326.5	375.5	326.5	-49	-49	0.82	0	5	0	0	0
m2109-c-2900	0	0	0	288.5	336.5	288.5	-48	-48	0.78	0	28	0	0	0
m2109-c-2950	0	0	0	252.5	300	252.5	-47.5	-47.5	0.73	0	30	0	0	0
m2109-c-3000	0	0	0	219.5	265.5	219.5	-46	-46	0.68	0	83	0	0	0
m2109-c-3050	0	0	0	189	233.5	189	-44.5	-44.5	0.62	0	7	0	0	0
m2109-c-3100	230.5	230.5	178.5	178.5	204	161	-25.5	-43	0.57	18	68	12	3.84	0
m2109-c-3150	0	0	0	136.5	177	136.5	-40.5	-40.5	0.51	0	58	0	0	0
m2109-c-3200	0	0	0	114.5	152.5	114.5	-38	-38	0.46	0	11	0	0	0
m2109-c-3250	0	0	0	95	130.5	95	-35.5	-35.5	0.4	0	35	0	0	0
m2109-c-3300	96.5	109	96.5	100	111	78.5	-11	-32.5	0.35	21	194	-5	2.11	0
m2109-c-3350	95.5	95.5	90.5	95	94	64	1	-30	0.3	13	206	7	1.21	0
m2109-c-3400	0	0	0	52	79	52	-27	-27	0.26	0	154	0	0	0
m2109-c-3450	0	0	0	41.5	65.5	41.5	-24	-24	0.22	0	250	0	0	0
m2109-c-3500	0	0	0	33	54.5	33	-21.5	-21.5	0.18	0	23	0	0	0
m2109-c-3550	0	0	0	26	45	26	-19	-19	0.15	0	41	0	0	0
m2109-c-3600	0	0	0	20.5	36.5	20.5	-16	-16	0.12	0	15	0	0	0
m2109-c-3650	0	0	0	16	29.5	16	-13.5	-13.5	0.1	0	45	0	0	0
m2109-p-2500	0	0	0	2	3	2	-1	-1	-0.02	0	101	0	0	0
m2109-p-2550	7.5	7.5	7.5	7.5	4.5	3.5	3	-1	-0.03	5	77	-5	0.04	0
m2109-p-2600	0	0	0	5.5	7	5.5	-1.5	-1.5	-0.04	0	30	0	0	0
m2109-p-2650	0	0	0	8.5	10.5	8.5	-2	-2	-0.05	0	60	0	0	0
m2109-p-2700	0	0	0	13	14.5	13	-1.5	-1.5	-0.08	0	68	0	0	0
m2109-p-2750	0	0	0	18.5	20	18.5	-1.5	-1.5	-0.1	0	132	0	0	0
m2109-p-2800	25	28	25	26	27.5	25.5	-1.5	-2	-0.14	332	2,771	-331	8.61	0
m2109-p-2850	0	0	0	35	36	35	-1	-1	-0.17	0	70	0	0	0
m2109-p-2900	0	0	0	46	47	46	-1	-1	-0.22	0	35	0	0	0
m2109-p-2950	0	0	0	60	60	60	0	0	-0.26	0	40	0	0	0
m2109-p-3000	65.5	75	65.5	75	75	76.5	0	1.5	-0.32	44	104	41	3.11	0
m2109-p-3050	0	0	0	95.5	92.5	95.5	3	3	-0.37	0	26	0	0	0
m2109-p-3100	0	0	0	117.5	113	117.5	4.5	4.5	-0.42	0	10	0	0	0
m2109-p-3150	0	0	0	142.5	135.5	142.5	7	7	-0.48	0	0	0	0	0
m2109-p-3200	170	170	170	170	160.5	170	9.5	9.5	-0.54	1	162	1	0.17	0
m2109-p-3250	0	0	0	200.5	188.5	200.5	12	12	-0.59	0	5	0	0	0
m2109-p-3300	0	0	0	233.5	218.5	233.5	15	15	-0.64	0	80	0	0	0
m2109-p-3350	0	0	0	268.5	250.5	268.5	18	18	-0.69	0	112	0	0	0
m2109-p-3400	280	300	280	295	285	306	10	21	-0.74	102	989	102	29.9	0
m2109-p-3450	0	0	0	345.5	322	345.5	23.5	23.5	-0.78	0	59	0	0	0
m2109-p-3500	0	0	0	386.5	360	386.5	26.5	26.5	-0.81	0	416	0	0	0
m2109-p-3550	0	0	0	429.5	400	429.5	29.5	29.5	-0.85	0	3	0	0	0
m2109-p-3600	0	0	0	473.5	441.5	473.5	32	32	-0.87	0	0	0	0	0
m2109-p-3650	0	0	0	519	484.5	519	34.5	34.5	-0.9	0	0	0	0	0
m2111-c-2800	0	0	0	363.5	394.5	363.5	-31	-31	0.81	0	0	0	0	0
m2111-c-2850	0	0	0	326	356	326	-30	-30	0.77	0	0	0	0	0
m2111-c-2900	0	0	0	290.5	319	290.5	-28.5	-28.5	0.73	0	0	0	0	0
m2111-c-2950	0	0	0	257	284.5	257	-27.5	-27.5	0.69	0	0	0	0	0
m2111-c-3000	0	0	0	226.5	252	226.5	-25.5	-25.5	0.64	0	0	0	0	0
m2111-c-3050	0	0	0	198	222	198	-24	-24	0.59	0	5	0	0	0
m2111-c-3100	0	0	0	172	194.5	172	-22.5	-22.5	0.54	0	0	0	0	0
m2111-c-3150	0	0	0	148.5	169.5	148.5	-21	-21	0.5	0	0	0	0	0
m2111-c-3200	0	0	0	127.5	147	127.5	-19.5	-19.5	0.45	0	0	0	0	0
m2111-c-3250	0	0	0	109	126.5	109	-17.5	-17.5	0.4	0	0	0	0	0
m2111-c-3300	0	0	0	92.5	108	92.5	-15.5	-15.5	0.36	0	0	0	0	0
m2111-c-3350	0	0	0	78	92	78	-14	-14	0.32	0	5	0	0	0
m2111-c-3400	0	0	0	65	78	65	-13	-13	0.28	0	0	0	0	0
m2111-c-3450	0	0	0	54	65.5	54	-11.5	-11.5	0.24	0	1	0	0	0
m2111-c-3500	0	0	0	45	54.5	45	-9.5	-9.5	0.21	0	17	0	0	0
m2111-c-3550	0	0	0	37	45.5	37	-8.5	-8.5	0.18	0	50	0	0	0
m2111-c-3600	0	0	0	30	37.5	30	-7.5	-7.5	0.15	0	10	0	0	0
m2111-p-2800	43	43	43	43	38	42.5	5	4.5	-0.18	5	51	5	0.22	0
m2111-p-2850	54.5	54.5	54.5	54.5	48.5	54.5	6	6	-0.22	5	47	0	0.27	0
m2111-p-2900	68.5	68.5	68.5	68.5	61.5	68.5	7	7	-0.26	5	25	5	0.34	0
m2111-p-2950	85	85	85	85	76.5	85	8.5	8.5	-0.3	5	25	0	0.43	0
m2111-p-3000	0	0	0	103.5	93.5	103.5	10	10	-0.35	0	20	0	0	0
m2111-p-3050	0	0	0	124.5	113	124.5	11.5	11.5	-0.4	0	5	0	0	0
m2111-p-3100	0	0	0	148.5	135	148.5	13.5	13.5	-0.45	0	0	0	0	0
m2111-p-3150	0	0	0	174.5	159.5	174.5	15	15	-0.49	0	0	0	0	0
m2111-p-3200	0	0	0	203	186.5	203	16.5	16.5	-0.54	0	0	0	0	0
m2111-p-3250	0	0	0	233.5	215.5	233.5	18	18	-0.59	0	0	0	0	0
m2111-p-3300	0	0	0	266.5	247	266.5	19.5	19.5	-0.63	0	0	0	0	0
m2111-p-3350	0	0	0	301.5	280	301.5	21.5	21.5	-0.68	0	0	0	0	0
m2111-p-3400	0	0	0	338.5	315.5	338.5	23	23	-0.72	0	0	0	0	0
m2111-p-3450	0	0	0	377	352.5	377	24.5	24.5	-0.75	0	0	0	0	0
m2111-p-3500	0	0	0	417.5	391.5	417.5	26	26	-0.79	0	0	0	0	0
m2111-p-3550	0	0	0	459	432	459	27	27	-0.82	0	0	0	0	0
m2111-p-3600	0	0	0	502	474	502	28	28	-0.84	0	0	0	0	0
										158,486	588,355	1,167	8,599.03	1,474
										158,486	588,355	1,167	8,599.03	1,474
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	14.97
c2103	14.52
c2105	13.7
c2107	13.28
c2109	12.89
c2111	12.22
i2101	32.4
i2102	31.4
i2103	38.81
i2104	38.81
i2105	30.75
i2106	26.61
i2107	27.61
i2108	27.86
i2109	28.21
i2110	28.01
i2111	26.55
l2101	25.94
l2102	21.57
l2103	21.57
l2104	18.98
l2105	23.03
l2106	21.35
l2107	16.33
l2108	15.21
l2109	15.21
l2110	18.92
l2111	18.92
m2101	19.95
m2103	17.38
m2105	16.32
m2107	15.02
m2108	17.73
m2109	13.67
m2111	14.02
pg2101	31.31
pg2102	27.6
pg2103	32.64
pg2104	27.37
pg2105	28.04
pg2106	29.4
pg2107	30.27
pg2108	27.78
pg2109	25.41
pg2110	26.82
pg2111	26.82
pp2101	23.82
pp2102	21.47
pp2103	21.47
pp2104	21.87
pp2105	20.73
pp2106	17.96
pp2107	17.98
pp2108	18.37
pp2109	19.65
pp2110	19.64
v2101	29.43
v2102	23.58
v2103	24.05
v2104	20.82
v2105	16.19
v2106	19.74
v2107	20.26
v2108	20.45
v2109	18.98
v2110	18.76

（来源：大连商品交易所）

关键字：豆粕期权

12月3日大连盘豆粕期权下午收盘行情

相关资讯