12月4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4日大连盘豆粕期权下午收盘行情

2020-12-04 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	610	599	610	11	11	1	0	74	0	0	0
m2101-c-2500	0	0	0	560	549	560	11	11	1	0	34	0	0	0
m2101-c-2550	0	0	0	510	499	510	11	11	1	0	86	0	0	0
m2101-c-2600	0	0	0	460	449	460	11	11	1	0	109	0	0	0
m2101-c-2650	0	0	0	410	399	410	11	11	1	0	141	0	0	0
m2101-c-2700	0	0	0	360	349	360	11	11	1	0	676	0	0	0
m2101-c-2750	306.5	307	306.5	307	299	310	8	11	1	10	575	-7	3.07	0
m2101-c-2800	271	271.5	244.5	271	249	260	22	11	1	417	1,677	146	108.11	0
m2101-c-2850	204.5	226	195	226	199	210	27	11	1	275	1,708	67	57.94	0
m2101-c-2900	154.5	165.5	145	160.5	149	160	11.5	11	1	383	2,641	41	61.03	0
m2101-c-2950	121	129	94.5	129	100.5	110	28.5	9.5	1	1,030	4,616	82	113.97	0
m2101-c-3000	67	79	45.5	79	56.5	62	22.5	5.5	0.91	1,155	6,232	47	72.17	0
m2101-c-3050	20.5	33	11.5	28.5	24.5	24.5	4	0	0.59	9,422	9,084	-31	193.42	0
m2101-c-3100	5.5	7.5	2.5	5	7.5	5.5	-2.5	-2	0.21	8,598	9,907	1,538	33.87	0
m2101-c-3150	1	2	0.5	1	1.5	0.5	-0.5	-1	0.03	4,642	9,031	345	3.8	0
m2101-c-3200	1	1	0.5	0.5	0.5	0.5	0	0	0.02	1,576	10,710	-682	0.88	0
m2101-c-3250	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.02	2,002	12,921	-564	1	0
m2101-c-3300	0	0	0	0.5	0.5	0.5	0	0	0.01	7	13,079	-7	0	0
m2101-c-3350	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	2,490	9,489	-191	1.25	0
m2101-c-3400	0	0	0	0.5	0.5	0.5	0	0	0.01	3	8,726	-3	0	0
m2101-c-3450	0	0	0	0.5	0.5	0.5	0	0	0.01	9	6,745	-9	0	0
m2101-c-3500	0	0	0	0.5	0.5	0.5	0	0	0.01	6	16,621	-6	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	0	0	0.5	0.5	0.5	0	0	-0.01	5	957	-5	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	0	0	0.5	0.5	0.5	0	0	-0.01	0	5,347	0	0	0
m2101-p-2800	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	13,204	0	0	0
m2101-p-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	5	6,824	-5	0	0
m2101-p-2900	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.02	177	11,180	-17	0.09	0
m2101-p-2950	1.5	1.5	0.5	0.5	1.5	0.5	-1	-1	-0.02	1,678	5,257	124	1.01	0
m2101-p-3000	4	5	0.5	0.5	7.5	2	-7	-5.5	-0.09	4,985	7,811	-168	11.1	0
m2101-p-3050	3.5	21.5	3.5	4	25.5	14.5	-21.5	-11	-0.41	7,640	6,584	756	70.03	0
m2101-p-3100	36.5	60.5	26.5	26.5	58.5	45.5	-32	-13	-0.79	3,913	8,469	-378	165.69	0
m2101-p-3150	80.5	109	72	72	102.5	90.5	-30.5	-12	-0.98	2,366	12,584	-131	213.13	35
m2101-p-3200	129.5	157	121	121	151	140	-30	-11	-1	1,351	6,343	-274	188.46	0
m2101-p-3250	179.5	209	178	178	201	190	-23	-11	-1	756	3,195	-124	144.41	0
m2101-p-3300	230	259	228	228	251	240	-23	-11	-1	687	644	151	164.56	0
m2101-p-3350	296.5	305	279	279	301	290	-22	-11	-1	97	264	-25	28.68	0
m2101-p-3400	341.5	347	335.5	335.5	351	340	-15.5	-11	-1	34	281	6	11.6	0
m2101-p-3450	409	409	385.5	385.5	401	390	-15.5	-11	-1	24	95	6	9.5	0
m2101-p-3500	436.5	436.5	436.5	436.5	451	440	-14.5	-11	-1	1	67	-1	0.44	0
m2101-p-3550	0	0	0	490	501	490	-11	-11	-1	1	49	-1	0.49	0
m2101-p-3600	0	0	0	540	551	540	-11	-11	-1	0	41	0	0	0
m2101-p-3650	583.5	583.5	583.5	583.5	601	590	-17.5	-11	-1	3	13	-1	1.75	0
m2103-c-2400	0	0	0	688	680	688	8	8	1	0	35	0	0	0
m2103-c-2450	0	0	0	638	630	638	8	8	1	0	20	0	0	0
m2103-c-2500	0	0	0	588	580	588	8	8	1	0	15	0	0	0
m2103-c-2550	0	0	0	538	530	538	8	8	1	0	42	0	0	0
m2103-c-2600	0	0	0	488.5	480	488.5	8.5	8.5	0.99	0	25	0	0	0
m2103-c-2650	0	0	0	439.5	430.5	439.5	9	9	0.98	0	25	0	0	0
m2103-c-2700	0	0	0	391	382	391	9	9	0.96	0	40	0	0	0
m2103-c-2750	0	0	0	344.5	334.5	344.5	10	10	0.93	0	30	0	0	0
m2103-c-2800	0	0	0	299	288.5	299	10.5	10.5	0.9	0	41	0	0	0
m2103-c-2850	0	0	0	256	245	256	11	11	0.85	0	25	0	0	0
m2103-c-2900	0	0	0	216	204	216	12	12	0.8	0	45	0	0	0
m2103-c-2950	0	0	0	179	167	179	12	12	0.73	0	46	0	0	0
m2103-c-3000	0	0	0	145.5	133.5	145.5	12	12	0.66	0	55	0	0	0
m2103-c-3050	0	0	0	116	104.5	116	11.5	11.5	0.58	0	26	0	0	0
m2103-c-3100	80	80	80	80	79.5	91	0.5	11.5	0.49	2	63	2	0.16	0
m2103-c-3150	57	57	57	57	59.5	70	-2.5	10.5	0.41	5	150	-5	0.29	0
m2103-c-3200	42.5	42.5	42.5	42.5	43	52.5	-0.5	9.5	0.34	10	30	5	0.43	0
m2103-c-3250	31	32.5	31	32.5	30.5	38.5	2	8	0.27	35	75	25	1.13	0
m2103-c-3300	23.5	24.5	23	24.5	21	27.5	3.5	6.5	0.21	30	110	25	0.72	0
m2103-c-3350	19	19	19	19	14	19.5	5	5.5	0.16	10	85	10	0.19	0
m2103-c-3400	13	16.5	13	16.5	9	13.5	7.5	4.5	0.12	45	142	25	0.69	0
m2103-c-3450	11.5	13	11.5	13	6	9	7	3	0.08	35	117	35	0.44	0
m2103-c-3500	10	10	10	10	3.5	6	6.5	2.5	0.06	15	75	10	0.15	0
m2103-c-3550	8	8	8	8	2	4	6	2	0.04	10	40	10	0.08	0
m2103-c-3600	0	0	0	2.5	1	2.5	1.5	1.5	0.03	0	75	0	0	0
m2103-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	330	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	1	0.5	1	0.5	0.5	-0.01	0	100	0	0	0
m2103-p-2650	0	0	0	2	1	2	1	1	-0.02	0	120	0	0	0
m2103-p-2700	0	0	0	4	2.5	4	1.5	1.5	-0.04	0	65	0	0	0
m2103-p-2750	0	0	0	7	5	7	2	2	-0.06	0	73	0	0	0
m2103-p-2800	0	0	0	11.5	9.5	11.5	2	2	-0.1	0	72	0	0	0
m2103-p-2850	10.5	10.5	10.5	10.5	15.5	18.5	-5	3	-0.14	3	38	3	0.03	0
m2103-p-2900	0	0	0	28	24.5	28	3.5	3.5	-0.2	0	50	0	0	0
m2103-p-2950	0	0	0	41	37	41	4	4	-0.27	0	35	0	0	0
m2103-p-3000	0	0	0	57.5	53.5	57.5	4	4	-0.34	0	59	0	0	0
m2103-p-3050	0	0	0	78.5	74.5	78.5	4	4	-0.42	0	30	0	0	0
m2103-p-3100	0	0	0	103	99.5	103	3.5	3.5	-0.5	0	80	0	0	0
m2103-p-3150	0	0	0	131.5	129	131.5	2.5	2.5	-0.58	0	63	0	0	0
m2103-p-3200	0	0	0	164	163	164	1	1	-0.66	0	37	0	0	0
m2103-p-3250	0	0	0	200	200	200	0	0	-0.73	0	5	0	0	0
m2103-p-3300	0	0	0	239.5	240.5	239.5	-1	-1	-0.79	0	0	0	0	0
m2103-p-3350	0	0	0	281	283.5	281	-2.5	-2.5	-0.84	0	0	0	0	0
m2103-p-3400	0	0	0	325	328.5	325	-3.5	-3.5	-0.88	0	0	0	0	0
m2103-p-3450	0	0	0	370.5	375.5	370.5	-5	-5	-0.92	0	0	0	0	0
m2103-p-3500	0	0	0	417.5	423	417.5	-5.5	-5.5	-0.94	0	0	0	0	0
m2103-p-3550	0	0	0	465.5	471.5	465.5	-6	-6	-0.96	0	0	0	0	0
m2103-p-3600	0	0	0	514	521	514	-7	-7	-0.98	0	0	0	0	0
m2105-c-2350	745.5	745.5	745.5	745.5	745	753	0.5	8	1	11	897	0	8.2	0
m2105-c-2400	0	0	0	703	695	703	8	8	1	0	167	0	0	0
m2105-c-2450	0	0	0	653	645	653	8	8	1	0	119	0	0	0
m2105-c-2500	0	0	0	603	595	603	8	8	1	0	382	0	0	0
m2105-c-2550	0	0	0	553.5	545.5	553.5	8	8	0.99	0	195	0	0	0
m2105-c-2600	501	501	499.5	499.5	497	505	2.5	8	0.97	11	802	0	5.51	0
m2105-c-2650	442.5	442.5	442.5	442.5	449.5	457.5	-7	8	0.95	1	1,462	0	0.44	0
m2105-c-2700	0	0	0	411	403	411	8	8	0.93	0	3,112	0	0	0
m2105-c-2750	370.5	370.5	350.5	363	358.5	366.5	4.5	8	0.9	22	2,145	1	7.96	0
m2105-c-2800	315.5	322	305	322	315.5	323.5	6.5	8	0.86	54	1,448	10	17.06	0
m2105-c-2850	262	284.5	255	278	274.5	282.5	3.5	8	0.82	188	3,284	-41	51.11	0
m2105-c-2900	242	242	224	236.5	236.5	244.5	0	8	0.77	133	3,144	4	31.03	0
m2105-c-2950	205.5	205.5	188	198	201.5	209	-3.5	7.5	0.71	128	3,168	0	25.1	0
m2105-c-3000	162	181	153	179	169.5	176.5	9.5	7	0.65	1,942	11,373	-580	319.95	0
m2105-c-3050	139.5	147	124	147	141	147.5	6	6.5	0.59	1,160	5,476	21	155.34	0
m2105-c-3100	106	122	101.5	122	115.5	122	6.5	6.5	0.52	2,966	12,873	935	328.11	1
m2105-c-3150	90	104	85	104	93.5	99.5	10.5	6	0.46	1,324	6,624	234	124.24	0
m2105-c-3200	76	89	72.5	88.5	75	80	13.5	5	0.39	4,712	22,602	1,365	376.79	0
m2105-c-3250	63.5	75.5	60.5	75	59	63.5	16	4.5	0.33	4,586	12,116	2,481	314.57	0
m2105-c-3300	54	67	52	65	46	50	19	4	0.28	5,702	29,532	1,998	332.01	0
m2105-c-3350	46.5	54.5	45	54.5	35.5	38.5	19	3	0.23	915	7,062	147	45.09	0
m2105-c-3400	41	47	38	47	27	29.5	20	2.5	0.19	1,684	15,306	77	70.31	0
m2105-c-3450	34.5	40	33	40	20	22.5	20	2.5	0.15	1,752	7,471	-556	62.32	0
m2105-c-3500	29.5	33.5	26.5	33.5	15	16.5	18.5	1.5	0.12	2,246	6,230	-143	65.18	0
m2105-c-3550	25	30.5	24	30.5	11	12.5	19.5	1.5	0.09	2,273	7,666	57	59.76	0
m2105-c-3600	20.5	26	19.5	26	7.5	9	18.5	1.5	0.07	3,152	7,732	194	69.67	0
m2105-p-2350	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	21	1,785	19	0.05	0
m2105-p-2400	2.5	3	2.5	3	0.5	0.5	2.5	0	0	51	514	0	0.13	0
m2105-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	246	0	0	0
m2105-p-2500	4	4	4	4	1	1	3	0	-0.01	39	819	-16	0.16	0
m2105-p-2550	4.5	5	4.5	4.5	2	2	2.5	0	-0.02	57	1,404	43	0.26	0
m2105-p-2600	5.5	5.5	5	5	3.5	3.5	1.5	0	-0.03	259	2,530	-50	1.4	0
m2105-p-2650	7.5	8	7.5	7.5	6	6	1.5	0	-0.05	126	4,013	11	0.98	0
m2105-p-2700	10	10.5	9.5	9.5	9.5	9.5	0	0	-0.07	448	10,846	-23	4.37	0
m2105-p-2750	11.5	12.5	10.5	10.5	14.5	14.5	-4	0	-0.1	490	5,731	13	5.65	0
m2105-p-2800	15	15.5	13.5	13.5	21.5	21.5	-8	0	-0.13	875	9,519	-151	12.27	0
m2105-p-2850	19.5	22.5	18.5	18.5	30.5	30.5	-12	0	-0.18	1,016	5,320	134	20.91	0
m2105-p-2900	28	31.5	25.5	26.5	42.5	42	-16	-0.5	-0.23	1,989	7,787	164	57.22	0
m2105-p-2950	36.5	43.5	34.5	35	57	56.5	-22	-0.5	-0.28	1,739	6,698	460	68.61	0
m2105-p-3000	50	62	48	49	75	74	-26	-1	-0.35	2,828	17,571	284	156.38	0
m2105-p-3050	73	85	69	69	96	95	-27	-1	-0.41	2,114	16,177	416	164.14	0
m2105-p-3100	95.5	111.5	91	93	120.5	119	-27.5	-1.5	-0.47	1,874	55,408	105	188.54	0
m2105-p-3150	127	143	121.5	123	148.5	146	-25.5	-2.5	-0.54	954	19,215	-4	126.1	0
m2105-p-3200	161.5	180	157	158	179.5	176.5	-21.5	-3	-0.6	1,576	4,669	-265	261.89	0
m2105-p-3250	197	215.5	191.5	194	213.5	210	-19.5	-3.5	-0.66	557	1,773	-16	113.12	0
m2105-p-3300	237.5	257	231	231	250.5	246	-19.5	-4.5	-0.72	251	716	48	61.88	0
m2105-p-3350	278	300.5	276	276.5	289.5	284.5	-13	-5	-0.77	111	760	2	31.83	0
m2105-p-3400	325	343.5	325	327.5	330.5	325.5	-3	-5	-0.81	96	1,417	-10	31.88	0
m2105-p-3450	370.5	378	370.5	377	374	368	3	-6	-0.85	21	367	-2	7.91	0
m2105-p-3500	418.5	430.5	413.5	413.5	418.5	412.5	-5	-6	-0.88	30	310	9	12.56	0
m2105-p-3550	0	0	0	458	464.5	458	-6.5	-6.5	-0.91	0	183	0	0	0
m2105-p-3600	492.5	492.5	489.5	489.5	511.5	504.5	-22	-7	-0.93	20	178	0	9.82	0
m2107-c-2400	0	0	0	692	688	692	4	4	1	0	5	0	0	0
m2107-c-2450	0	0	0	642.5	638	642.5	4.5	4.5	0.99	0	5	0	0	0
m2107-c-2500	0	0	0	594	588.5	594	5.5	5.5	0.97	0	5	0	0	0
m2107-c-2550	0	0	0	546.5	540	546.5	6.5	6.5	0.96	0	15	0	0	0
m2107-c-2600	0	0	0	500	492.5	500	7.5	7.5	0.94	0	5	0	0	0
m2107-c-2650	0	0	0	455	446	455	9	9	0.91	0	5	0	0	0
m2107-c-2700	0	0	0	411	401	411	10	10	0.88	0	5	0	0	0
m2107-c-2750	0	0	0	369	358	369	11	11	0.85	0	15	0	0	0
m2107-c-2800	0	0	0	329	317	329	12	12	0.81	0	7	0	0	0
m2107-c-2850	0	0	0	291.5	278	291.5	13.5	13.5	0.77	0	10	0	0	0
m2107-c-2900	0	0	0	256	241.5	256	14.5	14.5	0.72	0	10	0	0	0
m2107-c-2950	0	0	0	223.5	208	223.5	15.5	15.5	0.67	0	6	0	0	0
m2107-c-3000	0	0	0	193	177.5	193	15.5	15.5	0.62	0	12	0	0	0
m2107-c-3050	0	0	0	166	150	166	16	16	0.57	0	30	0	0	0
m2107-c-3100	0	0	0	141.5	125.5	141.5	16	16	0.51	0	60	0	0	0
m2107-c-3150	0	0	0	119.5	103.5	119.5	16	16	0.46	0	25	0	0	0
m2107-c-3200	0	0	0	100	85	100	15	15	0.41	0	30	0	0	0
m2107-c-3250	0	0	0	83	69	83	14	14	0.36	0	15	0	0	0
m2107-c-3300	0	0	0	68.5	55.5	68.5	13	13	0.31	0	15	0	0	0
m2107-c-3350	0	0	0	56	44	56	12	12	0.27	0	41	0	0	0
m2107-c-3400	0	0	0	45.5	34.5	45.5	11	11	0.23	0	31	0	0	0
m2107-c-3450	0	0	0	36.5	27	36.5	9.5	9.5	0.19	0	25	0	0	0
m2107-c-3500	0	0	0	29.5	20.5	29.5	9	9	0.16	0	15	0	0	0
m2107-c-3550	0	0	0	23.5	16	23.5	7.5	7.5	0.13	0	0	0	0	0
m2107-c-3600	0	0	0	18.5	12	18.5	6.5	6.5	0.11	0	20	0	0	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	3	1.5	3	1.5	1.5	-0.02	0	55	0	0	0
m2107-p-2500	0	0	0	4.5	2.5	4.5	2	2	-0.03	0	50	0	0	0
m2107-p-2550	0	0	0	7	4	7	3	3	-0.04	0	26	0	0	0
m2107-p-2600	0	0	0	10.5	6.5	10.5	4	4	-0.06	0	45	0	0	0
m2107-p-2650	0	0	0	15	10.5	15	4.5	4.5	-0.09	0	117	0	0	0
m2107-p-2700	0	0	0	21	15	21	6	6	-0.11	0	90	0	0	0
m2107-p-2750	0	0	0	29	22	29	7	7	-0.15	0	25	0	0	0
m2107-p-2800	0	0	0	39	30.5	39	8.5	8.5	-0.18	0	30	0	0	0
m2107-p-2850	0	0	0	51	41.5	51	9.5	9.5	-0.23	0	25	0	0	0
m2107-p-2900	0	0	0	65	55	65	10	10	-0.27	0	35	0	0	0
m2107-p-2950	0	0	0	82	71	82	11	11	-0.32	0	30	0	0	0
m2107-p-3000	0	0	0	102	90	102	12	12	-0.37	0	20	0	0	0
m2107-p-3050	0	0	0	124	112	124	12	12	-0.43	0	25	0	0	0
m2107-p-3100	0	0	0	149	137.5	149	11.5	11.5	-0.48	0	5	0	0	0
m2107-p-3150	0	0	0	177	165.5	177	11.5	11.5	-0.54	0	0	0	0	0
m2107-p-3200	0	0	0	207.5	196.5	207.5	11	11	-0.59	0	0	0	0	0
m2107-p-3250	0	0	0	240.5	230	240.5	10.5	10.5	-0.64	0	0	0	0	0
m2107-p-3300	0	0	0	275.5	266	275.5	9.5	9.5	-0.68	0	0	0	0	0
m2107-p-3350	0	0	0	312.5	304.5	312.5	8	8	-0.73	0	0	0	0	0
m2107-p-3400	0	0	0	352	345	352	7	7	-0.77	0	0	0	0	0
m2107-p-3450	0	0	0	393	387	393	6	6	-0.8	0	0	0	0	0
m2107-p-3500	0	0	0	435	430.5	435	4.5	4.5	-0.84	0	0	0	0	0
m2107-p-3550	0	0	0	479	475.5	479	3.5	3.5	-0.86	0	0	0	0	0
m2107-p-3600	0	0	0	524	521.5	524	2.5	2.5	-0.89	0	0	0	0	0
m2108-c-2450	0	0	0	692	689	692	3	3	1	0	0	0	0	0
m2108-c-2500	0	0	0	642.5	641.5	642.5	1	1	0.99	0	0	0	0	0
m2108-c-2550	0	0	0	593.5	594.5	593.5	-1	-1	0.98	0	0	0	0	0
m2108-c-2600	0	0	0	546	548.5	546	-2.5	-2.5	0.96	0	0	0	0	0
m2108-c-2650	0	0	0	499	504	499	-5	-5	0.94	0	0	0	0	0
m2108-c-2700	0	0	0	454	461	454	-7	-7	0.91	0	0	0	0	0
m2108-c-2750	0	0	0	410	419.5	410	-9.5	-9.5	0.89	0	0	0	0	0
m2108-c-2800	0	0	0	367.5	380	367.5	-12.5	-12.5	0.85	0	5	0	0	0
m2108-c-2850	0	0	0	327.5	342.5	327.5	-15	-15	0.81	0	15	0	0	0
m2108-c-2900	0	0	0	289.5	306.5	289.5	-17	-17	0.77	0	5	0	0	0
m2108-c-2950	0	0	0	254	273.5	254	-19.5	-19.5	0.72	0	30	0	0	0
m2108-c-3000	0	0	0	221	242	221	-21	-21	0.67	0	30	0	0	0
m2108-c-3050	0	0	0	191	213.5	191	-22.5	-22.5	0.62	0	30	0	0	0
m2108-c-3100	0	0	0	163.5	187	163.5	-23.5	-23.5	0.57	0	30	0	0	0
m2108-c-3150	0	0	0	139	163	139	-24	-24	0.51	0	40	0	0	0
m2108-c-3200	0	0	0	117	141.5	117	-24.5	-24.5	0.46	0	52	0	0	0
m2108-c-3250	0	0	0	98	122	98	-24	-24	0.4	0	71	0	0	0
m2108-c-3300	0	0	0	81	104.5	81	-23.5	-23.5	0.35	0	27	0	0	0
m2108-c-3350	0	0	0	66.5	89	66.5	-22.5	-22.5	0.31	0	30	0	0	0
m2108-c-3400	0	0	0	54.5	75.5	54.5	-21	-21	0.26	0	25	0	0	0
m2108-c-3450	0	0	0	44	63.5	44	-19.5	-19.5	0.22	0	30	0	0	0
m2108-c-3500	0	0	0	35	53.5	35	-18.5	-18.5	0.19	0	15	0	0	0
m2108-c-3550	0	0	0	28	44.5	28	-16.5	-16.5	0.16	0	20	0	0	0
m2108-c-3600	0	0	0	22	37	22	-15	-15	0.13	0	15	0	0	0
m2108-p-2450	0	0	0	1.5	5	1.5	-3.5	-3.5	-0.01	0	65	0	0	0
m2108-p-2500	0	0	0	2.5	7.5	2.5	-5	-5	-0.02	0	65	0	0	0
m2108-p-2550	0	0	0	4	10.5	4	-6.5	-6.5	-0.03	0	60	0	0	0
m2108-p-2600	0	0	0	6.5	14.5	6.5	-8	-8	-0.04	0	60	0	0	0
m2108-p-2650	0	0	0	10	20	10	-10	-10	-0.06	0	60	0	0	0
m2108-p-2700	0	0	0	14.5	27	14.5	-12.5	-12.5	-0.08	0	35	0	0	0
m2108-p-2750	0	0	0	20	35	20	-15	-15	-0.11	0	5	0	0	0
m2108-p-2800	0	0	0	28	45	28	-17	-17	-0.14	0	20	0	0	0
m2108-p-2850	0	0	0	37.5	57	37.5	-19.5	-19.5	-0.18	0	40	0	0	0
m2108-p-2900	0	0	0	49	71.5	49	-22.5	-22.5	-0.22	0	30	0	0	0
m2108-p-2950	0	0	0	63.5	87.5	63.5	-24	-24	-0.27	0	25	0	0	0
m2108-p-3000	0	0	0	80	106	80	-26	-26	-0.32	0	20	0	0	0
m2108-p-3050	0	0	0	99.5	127	99.5	-27.5	-27.5	-0.37	0	15	0	0	0
m2108-p-3100	0	0	0	122	150.5	122	-28.5	-28.5	-0.43	0	10	0	0	0
m2108-p-3150	0	0	0	147	176	147	-29	-29	-0.48	0	10	0	0	0
m2108-p-3200	0	0	0	175	204	175	-29	-29	-0.54	0	0	0	0	0
m2108-p-3250	0	0	0	205	234	205	-29	-29	-0.59	0	0	0	0	0
m2108-p-3300	0	0	0	238	266.5	238	-28.5	-28.5	-0.64	0	0	0	0	0
m2108-p-3350	0	0	0	273.5	300.5	273.5	-27	-27	-0.69	0	0	0	0	0
m2108-p-3400	0	0	0	310.5	336.5	310.5	-26	-26	-0.73	0	0	0	0	0
m2108-p-3450	0	0	0	350	374.5	350	-24.5	-24.5	-0.77	0	0	0	0	0
m2108-p-3500	0	0	0	391	414	391	-23	-23	-0.81	0	0	0	0	0
m2108-p-3550	0	0	0	433.5	455	433.5	-21.5	-21.5	-0.84	0	0	0	0	0
m2108-p-3600	0	0	0	477.5	497	477.5	-19.5	-19.5	-0.87	0	0	0	0	0
m2109-c-2500	0	0	0	658	644	658	14	14	0.98	0	0	0	0	0
m2109-c-2550	0	0	0	609.5	595	609.5	14.5	14.5	0.97	0	0	0	0	0
m2109-c-2600	0	0	0	562	547	562	15	15	0.95	0	0	0	0	0
m2109-c-2650	0	0	0	516	500	516	16	16	0.93	0	0	0	0	0
m2109-c-2700	0	0	0	471	454	471	17	17	0.91	0	5	0	0	0
m2109-c-2750	0	0	0	427.5	409.5	427.5	18	18	0.88	0	713	0	0	0
m2109-c-2800	0	0	0	385.5	367	385.5	18.5	18.5	0.85	0	19	0	0	0
m2109-c-2850	0	0	0	346	326.5	346	19.5	19.5	0.81	0	5	0	0	0
m2109-c-2900	0	0	0	308	288.5	308	19.5	19.5	0.77	0	28	0	0	0
m2109-c-2950	0	0	0	273	252.5	273	20.5	20.5	0.73	0	30	0	0	0
m2109-c-3000	240	240	240	240	219.5	240	20.5	20.5	0.68	6	77	-6	1.44	0
m2109-c-3050	0	0	0	209.5	189	209.5	20.5	20.5	0.63	0	7	0	0	0
m2109-c-3100	181.5	181.5	181.5	181.5	161	181.5	20.5	20.5	0.58	3	66	-2	0.54	0
m2109-c-3150	300	300	300	300	136.5	156.5	163.5	20	0.53	10	68	10	3	0
m2109-c-3200	0	0	0	133.5	114.5	133.5	19	19	0.48	0	11	0	0	0
m2109-c-3250	0	0	0	113.5	95	113.5	18.5	18.5	0.43	0	35	0	0	0
m2109-c-3300	0	0	0	95.5	78.5	95.5	17	17	0.38	0	194	0	0	0
m2109-c-3350	110	118.5	92	118.5	64	80	54.5	16	0.33	41	233	27	4.29	0
m2109-c-3400	99	99.5	80	80	52	66.5	28	14.5	0.29	17	150	-4	1.4	0
m2109-c-3450	0	0	0	55	41.5	55	13.5	13.5	0.25	0	250	0	0	0
m2109-c-3500	0	0	0	45	33	45	12	12	0.22	0	23	0	0	0
m2109-c-3550	0	0	0	36.5	26	36.5	10.5	10.5	0.18	0	41	0	0	0
m2109-c-3600	0	0	0	29.5	20.5	29.5	9	9	0.15	0	15	0	0	0
m2109-c-3650	0	0	0	24	16	24	8	8	0.13	0	45	0	0	0
m2109-p-2500	6	6	6	6	2	3.5	4	1.5	-0.02	5	101	0	0.03	0
m2109-p-2550	7.5	7.5	7.5	7.5	3.5	5.5	4	2	-0.03	5	77	0	0.04	0
m2109-p-2600	0	0	0	8	5.5	8	2.5	2.5	-0.05	0	30	0	0	0
m2109-p-2650	0	0	0	12	8.5	12	3.5	3.5	-0.07	0	60	0	0	0
m2109-p-2700	0	0	0	17	13	17	4	4	-0.09	0	68	0	0	0
m2109-p-2750	0	0	0	23	18.5	23	4.5	4.5	-0.12	0	132	0	0	0
m2109-p-2800	30	30	26	26	25.5	31	0.5	5.5	-0.15	672	2,099	-672	19.48	0
m2109-p-2850	0	0	0	41	35	41	6	6	-0.18	0	70	0	0	0
m2109-p-2900	0	0	0	53	46	53	7	7	-0.22	0	35	0	0	0
m2109-p-2950	0	0	0	67.5	60	67.5	7.5	7.5	-0.27	0	40	0	0	0
m2109-p-3000	75	75	73	73	76.5	84	-3.5	7.5	-0.31	3	104	0	0.22	0
m2109-p-3050	0	0	0	103.5	95.5	103.5	8	8	-0.36	0	26	0	0	0
m2109-p-3100	0	0	0	125	117.5	125	7.5	7.5	-0.41	0	10	0	0	0
m2109-p-3150	0	0	0	149.5	142.5	149.5	7	7	-0.46	0	0	0	0	0
m2109-p-3200	0	0	0	176.5	170	176.5	6.5	6.5	-0.52	0	162	0	0	0
m2109-p-3250	0	0	0	206	200.5	206	5.5	5.5	-0.57	0	5	0	0	0
m2109-p-3300	0	0	0	237.5	233.5	237.5	4	4	-0.61	2	78	-2	0.48	0
m2109-p-3350	0	0	0	271.5	268.5	271.5	3	3	-0.66	0	112	0	0	0
m2109-p-3400	0	0	0	307.5	306	307.5	1.5	1.5	-0.7	0	989	0	0	0
m2109-p-3450	0	0	0	346	345.5	346	0.5	0.5	-0.74	0	59	0	0	0
m2109-p-3500	0	0	0	385.5	386.5	385.5	-1	-1	-0.78	0	416	0	0	0
m2109-p-3550	0	0	0	427	429.5	427	-2.5	-2.5	-0.81	0	3	0	0	0
m2109-p-3600	0	0	0	469.5	473.5	469.5	-4	-4	-0.84	0	0	0	0	0
m2109-p-3650	0	0	0	513.5	519	513.5	-5.5	-5.5	-0.87	0	0	0	0	0
m2111-c-2750	0	0	0	421.5	403.5	421.5	18	18	0.84	0	0	0	0	0
m2111-c-2800	0	0	0	382	363.5	382	18.5	18.5	0.81	0	0	0	0	0
m2111-c-2850	0	0	0	344.5	326	344.5	18.5	18.5	0.77	0	0	0	0	0
m2111-c-2900	0	0	0	309.5	290.5	309.5	19	19	0.73	0	0	0	0	0
m2111-c-2950	0	0	0	276	257	276	19	19	0.69	0	0	0	0	0
m2111-c-3000	0	0	0	245.5	226.5	245.5	19	19	0.65	0	0	0	0	0
m2111-c-3050	0	0	0	217	198	217	19	19	0.6	0	5	0	0	0
m2111-c-3100	0	0	0	190.5	172	190.5	18.5	18.5	0.56	0	0	0	0	0
m2111-c-3150	0	0	0	166.5	148.5	166.5	18	18	0.51	0	0	0	0	0
m2111-c-3200	0	0	0	145	127.5	145	17.5	17.5	0.47	0	0	0	0	0
m2111-c-3250	0	0	0	125.5	109	125.5	16.5	16.5	0.42	0	0	0	0	0
m2111-c-3300	0	0	0	108	92.5	108	15.5	15.5	0.38	0	0	0	0	0
m2111-c-3350	0	0	0	92.5	78	92.5	14.5	14.5	0.34	0	5	0	0	0
m2111-c-3400	0	0	0	78.5	65	78.5	13.5	13.5	0.3	0	0	0	0	0
m2111-c-3450	0	0	0	66.5	54	66.5	12.5	12.5	0.27	0	1	0	0	0
m2111-c-3500	0	0	0	56	45	56	11	11	0.23	0	17	0	0	0
m2111-c-3550	0	0	0	47	37	47	10	10	0.2	0	50	0	0	0
m2111-c-3600	0	0	0	39.5	30	39.5	9.5	9.5	0.18	0	10	0	0	0
m2111-p-2750	0	0	0	37	32.5	37	4.5	4.5	-0.15	0	0	0	0	0
m2111-p-2800	0	0	0	47	42.5	47	4.5	4.5	-0.18	0	51	0	0	0
m2111-p-2850	0	0	0	59.5	54.5	59.5	5	5	-0.22	0	47	0	0	0
m2111-p-2900	0	0	0	73.5	68.5	73.5	5	5	-0.26	0	25	0	0	0
m2111-p-2950	0	0	0	90	85	90	5	5	-0.3	0	25	0	0	0
m2111-p-3000	0	0	0	108.5	103.5	108.5	5	5	-0.34	0	20	0	0	0
m2111-p-3050	0	0	0	129.5	124.5	129.5	5	5	-0.39	0	5	0	0	0
m2111-p-3100	0	0	0	153	148.5	153	4.5	4.5	-0.43	0	0	0	0	0
m2111-p-3150	0	0	0	178.5	174.5	178.5	4	4	-0.48	0	0	0	0	0
m2111-p-3200	0	0	0	206	203	206	3	3	-0.52	0	0	0	0	0
m2111-p-3250	0	0	0	236	233.5	236	2.5	2.5	-0.57	0	0	0	0	0
m2111-p-3300	0	0	0	268	266.5	268	1.5	1.5	-0.61	0	0	0	0	0
m2111-p-3350	0	0	0	302	301.5	302	0.5	0.5	-0.65	0	0	0	0	0
m2111-p-3400	0	0	0	338	338.5	338	-0.5	-0.5	-0.69	0	0	0	0	0
m2111-p-3450	0	0	0	375.5	377	375.5	-1.5	-1.5	-0.72	0	0	0	0	0
m2111-p-3500	0	0	0	415	417.5	415	-2.5	-2.5	-0.76	0	0	0	0	0
m2111-p-3550	0	0	0	455.5	459	455.5	-3.5	-3.5	-0.79	0	0	0	0	0
m2111-p-3600	0	0	0	497.5	502	497.5	-4.5	-4.5	-0.82	0	0	0	0	0
										109,216	595,905	7,550	5,504.47	36
										109,216	595,905	7,550	5,504.47	36
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	14.81
c2103	16.94
c2105	13.93
c2107	12.84
c2109	14.29
c2111	13.39
i2101	31.64
i2102	30.81
i2103	29.8
i2104	26.65
i2105	31.79
i2106	28.79
i2107	29.05
i2108	28.03
i2109	27.86
i2110	30.63
i2111	30.63
l2101	26.87
l2102	22.04
l2103	22.46
l2104	22.46
l2105	20.91
l2106	20.91
l2107	23.65
l2108	17.06
l2109	20.97
l2110	20.03
l2111	20.03
m2101	17.55
m2103	18.97
m2105	16.65
m2107	16.65
m2108	14.99
m2109	14.99
m2111	14.99
pg2101	31.65
pg2102	28.67
pg2103	36.87
pg2104	29.74
pg2105	29.74
pg2106	30.99
pg2107	30.99
pg2108	30.99
pg2109	26.19
pg2110	26.19
pg2111	26.19
pp2101	24
pp2102	21.83
pp2103	22.2
pp2104	22.2
pp2105	19.73
pp2106	19.07
pp2107	20.78
pp2108	20.34
pp2109	20.06
pp2110	20.06
v2101	28.88
v2102	23.42
v2103	19.81
v2104	21.83
v2105	20.17
v2106	19.24
v2107	18.76
v2108	18.43
v2109	18.64
v2110	19.03

（来源：大连商品交易所）

关键字：豆粕期权

12月4日大连盘豆粕期权下午收盘行情

相关资讯