12月7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7日大连盘豆粕期权下午收盘行情

2020-12-07 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	603	610	603	-7	-7	0	6	0	-74	3.62	68
m2101-c-2500	0	0	0	553	560	553	-7	-7	0	2	0	-34	1.11	32
m2101-c-2550	0	0	0	503	510	503	-7	-7	0	4	0	-86	2.01	82
m2101-c-2600	0	0	0	453	460	453	-7	-7	0	4	0	-109	1.81	105
m2101-c-2650	396	396	396	396	410	403	-14	-7	0	16	0	-141	6.34	141
m2101-c-2700	0	0	0	353	360	353	-7	-7	0	4	0	-676	1.41	672
m2101-c-2750	300	300	300	300	310	303	-10	-7	0	4	0	-575	1.21	571
m2101-c-2800	262.5	262.5	262.5	262.5	260	253	2.5	-7	0	13	0	-1,677	3.38	1,684
m2101-c-2850	208	212.5	185.5	200.5	210	203	-9.5	-7	0	119	0	-1,708	24.01	1,748
m2101-c-2900	158	164.5	144.5	156	160	153	-4	-7	0	165	0	-2,641	25.26	2,635
m2101-c-2950	110	113.5	84	107	110	103	-3	-7	0	665	0	-4,616	66.22	4,708
m2101-c-3000	57.5	69	33	67.5	62	53	5.5	-9	0	1,246	0	-6,232	62.11	6,177
m2101-c-3050	17	26	1	15	24.5	3	-9.5	-21.5	0	16,397	0	-9,084	132.74	8,565
m2101-c-3100	2.5	5.5	0.5	0.5	5.5	0.5	-5	-5	0	15,535	0	-9,907	36.83	1
m2101-c-3150	0.5	1	0.5	0.5	0.5	0.5	0	0	0	1,895	0	-9,031	1.06	0
m2101-c-3200	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	426	0	-10,710	0.21	0
m2101-c-3250	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	135	0	-12,921	0.07	1
m2101-c-3300	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	2	0	-13,079	0	0
m2101-c-3350	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	107	0	-9,489	0.05	0
m2101-c-3400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	8	0	-8,726	0	0
m2101-c-3450	0	0	0	0.5	0.5	0.5	0	0	0	27	0	-6,745	0.01	0
m2101-c-3500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	91	0	-16,621	0.05	0
m2101-c-3550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	33	0	-2,174	0.02	0
m2101-c-3600	0	0	0	0.5	0.5	0.5	0	0	0	27	0	-4,560	0.01	0
m2101-c-3650	0	0	0	0.5	0.5	0.5	0	0	0	2	0	-6,197	0	0
m2101-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-1,940	0	0
m2101-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	27	0	-746	0.01	0
m2101-p-2550	0	0	0	0.5	0.5	0.5	0	0	0	17	0	-1,178	0.01	0
m2101-p-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-1,673	0	0
m2101-p-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-957	0	0
m2101-p-2700	0	0	0	0.5	0.5	0.5	0	0	0	31	0	-3,011	0.02	0
m2101-p-2750	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	32	0	-5,347	0.02	0
m2101-p-2800	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	117	0	-13,204	0.06	0
m2101-p-2850	0	0	0	0.5	0.5	0.5	0	0	0	23	0	-6,824	0.01	0
m2101-p-2900	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	10	0	-11,180	0.01	0
m2101-p-2950	0.5	1	0.5	0.5	0.5	0.5	0	0	0	58	0	-5,257	0.03	0
m2101-p-3000	0.5	1.5	0.5	0.5	2	0.5	-1.5	-1.5	0	4,019	0	-7,811	3.14	0
m2101-p-3050	5	20	0.5	0.5	14.5	0.5	-14	-14	0	9,645	0	-6,584	71.27	1
m2101-p-3100	43	68	33	35.5	45.5	47	-10	1.5	0	2,594	0	-8,469	121	8,262
m2101-p-3150	90	118	79	84	90.5	97	-6.5	6.5	0	2,325	0	-12,584	229.24	12,268
m2101-p-3200	142	166	131	140	140	147	0	7	0	1,001	0	-6,343	146.5	6,161
m2101-p-3250	190	217.5	182.5	196	190	197	6	7	0	716	0	-3,195	141.62	2,888
m2101-p-3300	239.5	261.5	235.5	241.5	240	247	1.5	7	0	184	0	-644	45.13	690
m2101-p-3350	293.5	300	288	300	290	297	10	7	0	28	0	-264	8.25	277
m2101-p-3400	337.5	337.5	337.5	337.5	340	347	-2.5	7	0	11	0	-281	3.72	270
m2101-p-3450	0	0	0	397	390	397	7	7	0	4	0	-95	1.59	91
m2101-p-3500	440	443	440	443	440	447	3	7	0	2	0	-67	0.88	65
m2101-p-3550	0	0	0	497	490	497	7	7	0	0	0	-49	0	49
m2101-p-3600	0	0	0	547	540	547	7	7	0	0	0	-41	0	41
m2101-p-3650	0	0	0	597	590	597	7	7	0	0	0	-13	0	13
m2103-c-2400	0	0	0	685	688	685	-3	-3	1	0	35	0	0	0
m2103-c-2450	0	0	0	635	638	635	-3	-3	1	0	20	0	0	0
m2103-c-2500	0	0	0	585	588	585	-3	-3	1	0	15	0	0	0
m2103-c-2550	0	0	0	535	538	535	-3	-3	1	0	42	0	0	0
m2103-c-2600	0	0	0	485	488.5	485	-3.5	-3.5	1	0	25	0	0	0
m2103-c-2650	0	0	0	435	439.5	435	-4.5	-4.5	1	0	25	0	0	0
m2103-c-2700	0	0	0	386	391	386	-5	-5	0.98	0	40	0	0	0
m2103-c-2750	0	0	0	337.5	344.5	337.5	-7	-7	0.96	0	30	0	0	0
m2103-c-2800	0	0	0	291	299	291	-8	-8	0.93	0	41	0	0	0
m2103-c-2850	0	0	0	246	256	246	-10	-10	0.89	0	25	0	0	0
m2103-c-2900	0	0	0	203.5	216	203.5	-12.5	-12.5	0.83	0	45	0	0	0
m2103-c-2950	0	0	0	165	179	165	-14	-14	0.76	0	46	0	0	0
m2103-c-3000	0	0	0	130.5	145.5	130.5	-15	-15	0.67	0	55	0	0	0
m2103-c-3050	317	317	81.5	81.5	116	100.5	-34.5	-15.5	0.58	2	26	0	0.4	0
m2103-c-3100	80	80	80	80	91	75	-11	-16	0.48	1	64	1	0.08	0
m2103-c-3150	0	0	0	54.5	70	54.5	-15.5	-15.5	0.39	0	150	0	0	0
m2103-c-3200	0	0	0	38.5	52.5	38.5	-14	-14	0.3	0	30	0	0	0
m2103-c-3250	0	0	0	26.5	38.5	26.5	-12	-12	0.23	0	75	0	0	0
m2103-c-3300	21.5	21.5	21.5	21.5	27.5	17.5	-6	-10	0.16	2	111	1	0.04	0
m2103-c-3350	0	0	0	11	19.5	11	-8.5	-8.5	0.11	0	85	0	0	0
m2103-c-3400	0	0	0	7	13.5	7	-6.5	-6.5	0.08	0	142	0	0	0
m2103-c-3450	0	0	0	4	9	4	-5	-5	0.05	0	117	0	0	0
m2103-c-3500	0	0	0	2.5	6	2.5	-3.5	-3.5	0.03	0	75	0	0	0
m2103-c-3550	0	0	0	1	4	1	-3	-3	0.01	0	40	0	0	0
m2103-c-3600	0	0	0	0.5	2.5	0.5	-2	-2	0.01	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	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	1	0.5	-0.5	-0.5	-0.01	0	100	0	0	0
m2103-p-2650	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	120	0	0	0
m2103-p-2700	0	0	0	1.5	4	1.5	-2.5	-2.5	-0.02	0	65	0	0	0
m2103-p-2750	0	0	0	3	7	3	-4	-4	-0.04	0	73	0	0	0
m2103-p-2800	0	0	0	6.5	11.5	6.5	-5	-5	-0.07	0	72	0	0	0
m2103-p-2850	0	0	0	11.5	18.5	11.5	-7	-7	-0.11	0	38	0	0	0
m2103-p-2900	0	0	0	19	28	19	-9	-9	-0.17	0	50	0	0	0
m2103-p-2950	0	0	0	30.5	41	30.5	-10.5	-10.5	-0.24	0	35	0	0	0
m2103-p-3000	0	0	0	45.5	57.5	45.5	-12	-12	-0.33	0	59	0	0	0
m2103-p-3050	64.5	70	64.5	70	78.5	65.5	-8.5	-13	-0.42	2	32	2	0.13	0
m2103-p-3100	88	96	83.5	96	103	90	-7	-13	-0.51	107	77	-3	9.18	0
m2103-p-3150	0	0	0	119.5	131.5	119.5	-12	-12	-0.61	0	63	0	0	0
m2103-p-3200	0	0	0	153.5	164	153.5	-10.5	-10.5	-0.69	0	37	0	0	0
m2103-p-3250	0	0	0	191	200	191	-9	-9	-0.77	0	5	0	0	0
m2103-p-3300	0	0	0	232	239.5	232	-7.5	-7.5	-0.84	0	0	0	0	0
m2103-p-3350	0	0	0	276	281	276	-5	-5	-0.88	0	0	0	0	0
m2103-p-3400	0	0	0	321.5	325	321.5	-3.5	-3.5	-0.92	0	0	0	0	0
m2103-p-3450	0	0	0	368.5	370.5	368.5	-2	-2	-0.95	0	0	0	0	0
m2103-p-3500	0	0	0	417	417.5	417	-0.5	-0.5	-0.97	0	0	0	0	0
m2103-p-3550	0	0	0	466	465.5	466	0.5	0.5	-0.99	0	0	0	0	0
m2103-p-3600	0	0	0	515.5	514	515.5	1.5	1.5	-0.87	0	0	0	0	0
m2105-c-2350	750	750	735.5	735.5	753	750	-17.5	-3	1	15	908	11	11.07	0
m2105-c-2400	0	0	0	700	703	700	-3	-3	1	0	167	0	0	0
m2105-c-2450	0	0	0	650	653	650	-3	-3	1	0	119	0	0	0
m2105-c-2500	603	603	603	603	603	600	0	-3	1	20	402	20	12.06	0
m2105-c-2550	560	560	550	550	553.5	551	-3.5	-2.5	0.98	2	195	0	1.11	0
m2105-c-2600	0	0	0	502.5	505	502.5	-2.5	-2.5	0.97	0	802	0	0	0
m2105-c-2650	474	474	442.5	442.5	457.5	455	-15	-2.5	0.95	24	1,462	0	11.34	0
m2105-c-2700	0	0	0	409	411	409	-2	-2	0.93	0	3,112	0	0	0
m2105-c-2750	362.5	362.5	359	359	366.5	364.5	-7.5	-2	0.89	11	2,145	0	3.95	0
m2105-c-2800	304	322.5	304	322.5	323.5	321.5	-1	-2	0.86	26	1,473	25	8.26	0
m2105-c-2850	271.5	280.5	266	280.5	282.5	281.5	-2	-1	0.81	84	3,250	-34	22.94	0
m2105-c-2900	232.5	242	218	242	244.5	243.5	-2.5	-1	0.76	133	3,073	-71	30.55	0
m2105-c-2950	198	206.5	180	206.5	209	208.5	-2.5	-0.5	0.71	236	3,168	0	46.03	0
m2105-c-3000	177	179	151	173	176.5	176.5	-3.5	0	0.65	1,816	12,124	751	301.46	0
m2105-c-3050	137	147	124.5	144.5	147.5	147.5	-3	0	0.58	1,922	6,304	828	259.69	0
m2105-c-3100	115	122	100.5	115	122	122	-7	0	0.52	5,529	12,965	92	606.45	0
m2105-c-3150	99.5	105.5	84.5	97.5	99.5	99.5	-2	0	0.45	4,720	6,538	-86	439.69	0
m2105-c-3200	85.5	90	72.5	83.5	80	80.5	3.5	0.5	0.39	10,239	24,902	2,300	825.11	0
m2105-c-3250	71	76	61	70	63.5	64	6.5	0.5	0.33	3,935	12,219	103	265.78	0
m2105-c-3300	60.5	65.5	52	60	50	50.5	10	0.5	0.28	5,383	29,801	269	311.45	0
m2105-c-3350	51.5	55	44.5	50.5	38.5	39.5	12	1	0.23	2,267	7,508	446	111.22	0
m2105-c-3400	44	47.5	38	42.5	29.5	30	13	0.5	0.19	5,665	15,927	621	238	0
m2105-c-3450	37	40.5	31	34.5	22.5	23	12	0.5	0.15	6,069	7,021	-450	203.77	0
m2105-c-3500	31.5	35	27	30.5	16.5	17	14	0.5	0.12	2,321	6,165	-65	70.33	0
m2105-c-3550	28	30.5	24	27	12.5	12.5	14.5	0	0.09	1,211	7,741	75	31.53	0
m2105-c-3600	26.5	27	20.5	23	9	9.5	14	0.5	0.07	5,769	8,568	836	137.1	0
m2105-p-2350	0	0	0	0.5	0.5	0.5	0	0	0	0	1,785	0	0	0
m2105-p-2400	3	3	3	3	0.5	0.5	2.5	0	0	60	505	-9	0.18	0
m2105-p-2450	3.5	3.5	3.5	3.5	0.5	0.5	3	0	-0.01	61	225	-21	0.21	0
m2105-p-2500	4	4	4	4	1	1	3	0	-0.01	50	809	-10	0.2	0
m2105-p-2550	4.5	5	4	5	2	2.5	3	0.5	-0.02	70	1,384	-20	0.34	0
m2105-p-2600	5.5	6	5.5	6	3.5	4	2.5	0.5	-0.03	81	2,530	0	0.47	0
m2105-p-2650	8	8.5	7.5	8	6	6.5	2	0.5	-0.05	184	3,917	-96	1.5	0
m2105-p-2700	10	10.5	8	9.5	9.5	10.5	0	1	-0.07	335	10,752	-94	3.36	0
m2105-p-2750	11.5	13.5	11	11	14.5	15.5	-3.5	1	-0.1	743	5,733	2	8.78	0
m2105-p-2800	14.5	16.5	14	14.5	21.5	23	-7	1.5	-0.14	1,150	9,296	-223	17.87	0
m2105-p-2850	20.5	24.5	20	20	30.5	32	-10.5	1.5	-0.18	894	5,163	-157	19.64	0
m2105-p-2900	28	35	28	28.5	42	44	-13.5	2	-0.23	1,936	7,916	129	60.44	0
m2105-p-2950	38.5	47	37.5	37.5	56.5	59	-19	2.5	-0.29	2,191	7,213	515	91.84	0
m2105-p-3000	55	67	53.5	54	74	76.5	-20	2.5	-0.35	5,146	17,775	204	306.64	0
m2105-p-3050	74.5	90	73	74	95	97.5	-21	2.5	-0.41	4,641	16,341	164	375.56	0
m2105-p-3100	97.5	116.5	96	97	119	122	-22	3	-0.48	3,372	55,682	274	351.91	0
m2105-p-3150	132	149.5	125	128.5	146	149.5	-17.5	3.5	-0.54	2,960	19,423	208	401.16	0
m2105-p-3200	169	187.5	162	164.5	176.5	180	-12	3.5	-0.6	947	4,811	142	165.44	0
m2105-p-3250	204.5	226.5	197.5	200.5	210	213.5	-9.5	3.5	-0.66	639	1,801	28	134.27	0
m2105-p-3300	245.5	267	239	244	246	250	-2	4	-0.72	397	838	122	101.04	0
m2105-p-3350	285	295.5	280	292	284.5	288.5	7.5	4	-0.77	109	787	27	31.44	0
m2105-p-3400	324.5	347	321	337	325.5	329	11.5	3.5	-0.81	422	1,428	11	141.47	0
m2105-p-3450	378.5	378.5	372	372	368	371.5	4	3.5	-0.85	33	370	3	12.39	0
m2105-p-3500	421	421	421	421	412.5	416	8.5	3.5	-0.88	17	317	7	7.16	0
m2105-p-3550	455.5	487	455.5	469.5	458	461.5	11.5	3.5	-0.91	25	188	5	11.61	0
m2105-p-3600	514.5	528	495	512	504.5	508	7.5	3.5	-0.93	229	327	149	117.23	0
m2107-c-2400	0	0	0	692	692	692	0	0	1	0	5	0	0	0
m2107-c-2450	0	0	0	643	642.5	643	0.5	0.5	0.98	0	5	0	0	0
m2107-c-2500	0	0	0	594.5	594	594.5	0.5	0.5	0.97	0	5	0	0	0
m2107-c-2550	0	0	0	547.5	546.5	547.5	1	1	0.95	0	15	0	0	0
m2107-c-2600	0	0	0	501	500	501	1	1	0.93	0	5	0	0	0
m2107-c-2650	0	0	0	456	455	456	1	1	0.91	0	5	0	0	0
m2107-c-2700	0	0	0	412.5	411	412.5	1.5	1.5	0.88	0	5	0	0	0
m2107-c-2750	0	0	0	370.5	369	370.5	1.5	1.5	0.85	0	15	0	0	0
m2107-c-2800	0	0	0	331	329	331	2	2	0.81	0	7	0	0	0
m2107-c-2850	0	0	0	293.5	291.5	293.5	2	2	0.77	0	10	0	0	0
m2107-c-2900	0	0	0	258.5	256	258.5	2.5	2.5	0.72	0	10	0	0	0
m2107-c-2950	0	0	0	225.5	223.5	225.5	2	2	0.67	0	6	0	0	0
m2107-c-3000	0	0	0	196	193	196	3	3	0.62	0	12	0	0	0
m2107-c-3050	0	0	0	168.5	166	168.5	2.5	2.5	0.57	0	30	0	0	0
m2107-c-3100	0	0	0	144	141.5	144	2.5	2.5	0.51	0	60	0	0	0
m2107-c-3150	0	0	0	122	119.5	122	2.5	2.5	0.46	0	25	0	0	0
m2107-c-3200	0	0	0	102.5	100	102.5	2.5	2.5	0.41	0	30	0	0	0
m2107-c-3250	0	0	0	85.5	83	85.5	2.5	2.5	0.36	0	15	0	0	0
m2107-c-3300	0	0	0	71	68.5	71	2.5	2.5	0.31	0	15	0	0	0
m2107-c-3350	0	0	0	58.5	56	58.5	2.5	2.5	0.27	0	41	0	0	0
m2107-c-3400	0	0	0	47.5	45.5	47.5	2	2	0.23	0	31	0	0	0
m2107-c-3450	0	0	0	38.5	36.5	38.5	2	2	0.2	0	25	0	0	0
m2107-c-3500	0	0	0	31	29.5	31	1.5	1.5	0.17	0	15	0	0	0
m2107-c-3550	0	0	0	25	23.5	25	1.5	1.5	0.14	0	0	0	0	0
m2107-c-3600	0	0	0	19.5	18.5	19.5	1	1	0.11	0	20	0	0	0
m2107-p-2400	0	0	0	2	1.5	2	0.5	0.5	-0.01	0	50	0	0	0
m2107-p-2450	0	0	0	3	3	3	0	0	-0.02	0	55	0	0	0
m2107-p-2500	0	0	0	5	4.5	5	0.5	0.5	-0.03	0	50	0	0	0
m2107-p-2550	0	0	0	7.5	7	7.5	0.5	0.5	-0.05	0	26	0	0	0
m2107-p-2600	0	0	0	11.5	10.5	11.5	1	1	-0.07	0	45	0	0	0
m2107-p-2650	0	0	0	16	15	16	1	1	-0.09	0	117	0	0	0
m2107-p-2700	0	0	0	22.5	21	22.5	1.5	1.5	-0.12	0	90	0	0	0
m2107-p-2750	0	0	0	30.5	29	30.5	1.5	1.5	-0.15	0	25	0	0	0
m2107-p-2800	0	0	0	40.5	39	40.5	1.5	1.5	-0.19	0	30	0	0	0
m2107-p-2850	0	0	0	53	51	53	2	2	-0.23	0	25	0	0	0
m2107-p-2900	0	0	0	67.5	65	67.5	2.5	2.5	-0.28	0	35	0	0	0
m2107-p-2950	0	0	0	84.5	82	84.5	2.5	2.5	-0.32	0	30	0	0	0
m2107-p-3000	0	0	0	104.5	102	104.5	2.5	2.5	-0.38	0	20	0	0	0
m2107-p-3050	0	0	0	127	124	127	3	3	-0.43	0	25	0	0	0
m2107-p-3100	0	0	0	152	149	152	3	3	-0.48	0	5	0	0	0
m2107-p-3150	0	0	0	180	177	180	3	3	-0.53	0	0	0	0	0
m2107-p-3200	0	0	0	210	207.5	210	2.5	2.5	-0.59	0	0	0	0	0
m2107-p-3250	0	0	0	243	240.5	243	2.5	2.5	-0.63	0	0	0	0	0
m2107-p-3300	0	0	0	278	275.5	278	2.5	2.5	-0.68	0	0	0	0	0
m2107-p-3350	0	0	0	315	312.5	315	2.5	2.5	-0.72	0	0	0	0	0
m2107-p-3400	0	0	0	354	352	354	2	2	-0.76	0	0	0	0	0
m2107-p-3450	0	0	0	394.5	393	394.5	1.5	1.5	-0.8	0	0	0	0	0
m2107-p-3500	0	0	0	437	435	437	2	2	-0.83	0	0	0	0	0
m2107-p-3550	0	0	0	480.5	479	480.5	1.5	1.5	-0.86	0	0	0	0	0
m2107-p-3600	0	0	0	525	524	525	1	1	-0.88	0	0	0	0	0
m2108-c-2450	0	0	0	696.5	692	696.5	4.5	4.5	0.99	0	0	0	0	0
m2108-c-2500	0	0	0	647.5	642.5	647.5	5	5	0.98	0	0	0	0	0
m2108-c-2550	0	0	0	599.5	593.5	599.5	6	6	0.96	0	0	0	0	0
m2108-c-2600	0	0	0	552.5	546	552.5	6.5	6.5	0.95	0	0	0	0	0
m2108-c-2650	0	0	0	507	499	507	8	8	0.92	0	0	0	0	0
m2108-c-2700	0	0	0	462.5	454	462.5	8.5	8.5	0.9	0	0	0	0	0
m2108-c-2750	0	0	0	419.5	410	419.5	9.5	9.5	0.87	0	0	0	0	0
m2108-c-2800	0	0	0	378	367.5	378	10.5	10.5	0.84	0	5	0	0	0
m2108-c-2850	0	0	0	339	327.5	339	11.5	11.5	0.8	0	15	0	0	0
m2108-c-2900	0	0	0	302	289.5	302	12.5	12.5	0.76	0	5	0	0	0
m2108-c-2950	0	0	0	267	254	267	13	13	0.71	0	30	0	0	0
m2108-c-3000	0	0	0	235	221	235	14	14	0.67	0	30	0	0	0
m2108-c-3050	0	0	0	205	191	205	14	14	0.62	0	30	0	0	0
m2108-c-3100	0	0	0	178	163.5	178	14.5	14.5	0.57	0	30	0	0	0
m2108-c-3150	0	0	0	153	139	153	14	14	0.52	0	40	0	0	0
m2108-c-3200	0	0	0	131	117	131	14	14	0.47	0	52	0	0	0
m2108-c-3250	0	0	0	111.5	98	111.5	13.5	13.5	0.42	0	71	0	0	0
m2108-c-3300	0	0	0	94	81	94	13	13	0.37	0	27	0	0	0
m2108-c-3350	0	0	0	79	66.5	79	12.5	12.5	0.33	0	30	0	0	0
m2108-c-3400	0	0	0	65.5	54.5	65.5	11	11	0.29	0	25	0	0	0
m2108-c-3450	0	0	0	54	44	54	10	10	0.25	0	30	0	0	0
m2108-c-3500	0	0	0	44.5	35	44.5	9.5	9.5	0.21	0	15	0	0	0
m2108-c-3550	0	0	0	36.5	28	36.5	8.5	8.5	0.18	0	20	0	0	0
m2108-c-3600	0	0	0	29.5	22	29.5	7.5	7.5	0.15	0	15	0	0	0
m2108-p-2450	0	0	0	2.5	1.5	2.5	1	1	-0.02	0	65	0	0	0
m2108-p-2500	0	0	0	4	2.5	4	1.5	1.5	-0.03	0	65	0	0	0
m2108-p-2550	0	0	0	6.5	4	6.5	2.5	2.5	-0.04	0	60	0	0	0
m2108-p-2600	0	0	0	9.5	6.5	9.5	3	3	-0.05	0	60	0	0	0
m2108-p-2650	0	0	0	13.5	10	13.5	3.5	3.5	-0.07	0	60	0	0	0
m2108-p-2700	0	0	0	19	14.5	19	4.5	4.5	-0.1	0	35	0	0	0
m2108-p-2750	0	0	0	26	20	26	6	6	-0.13	0	5	0	0	0
m2108-p-2800	0	0	0	34.5	28	34.5	6.5	6.5	-0.16	0	20	0	0	0
m2108-p-2850	0	0	0	45	37.5	45	7.5	7.5	-0.19	0	40	0	0	0
m2108-p-2900	0	0	0	57.5	49	57.5	8.5	8.5	-0.24	0	30	0	0	0
m2108-p-2950	0	0	0	72.5	63.5	72.5	9	9	-0.28	0	25	0	0	0
m2108-p-3000	0	0	0	90	80	90	10	10	-0.33	0	20	0	0	0
m2108-p-3050	0	0	0	110	99.5	110	10.5	10.5	-0.38	0	15	0	0	0
m2108-p-3100	0	0	0	132	122	132	10	10	-0.43	0	10	0	0	0
m2108-p-3150	0	0	0	157	147	157	10	10	-0.48	0	10	0	0	0
m2108-p-3200	0	0	0	185	175	185	10	10	-0.53	0	0	0	0	0
m2108-p-3250	0	0	0	214.5	205	214.5	9.5	9.5	-0.58	0	0	0	0	0
m2108-p-3300	0	0	0	247	238	247	9	9	-0.62	0	0	0	0	0
m2108-p-3350	0	0	0	281.5	273.5	281.5	8	8	-0.67	0	0	0	0	0
m2108-p-3400	0	0	0	318	310.5	318	7.5	7.5	-0.71	0	0	0	0	0
m2108-p-3450	0	0	0	356.5	350	356.5	6.5	6.5	-0.75	0	0	0	0	0
m2108-p-3500	0	0	0	396.5	391	396.5	5.5	5.5	-0.78	0	0	0	0	0
m2108-p-3550	0	0	0	438	433.5	438	4.5	4.5	-0.81	0	0	0	0	0
m2108-p-3600	0	0	0	481	477.5	481	3.5	3.5	-0.84	0	0	0	0	0
m2109-c-2500	0	0	0	660.5	658	660.5	2.5	2.5	0.97	0	0	0	0	0
m2109-c-2550	0	0	0	613	609.5	613	3.5	3.5	0.95	0	0	0	0	0
m2109-c-2600	0	0	0	566.5	562	566.5	4.5	4.5	0.94	0	0	0	0	0
m2109-c-2650	0	0	0	521.5	516	521.5	5.5	5.5	0.91	0	0	0	0	0
m2109-c-2700	0	0	0	477.5	471	477.5	6.5	6.5	0.89	0	5	0	0	0
m2109-c-2750	0	0	0	435	427.5	435	7.5	7.5	0.86	0	711	-2	0	2
m2109-c-2800	0	0	0	394.5	385.5	394.5	9	9	0.83	0	19	0	0	0
m2109-c-2850	0	0	0	355.5	346	355.5	9.5	9.5	0.79	0	5	0	0	0
m2109-c-2900	0	0	0	319	308	319	11	11	0.76	0	28	0	0	0
m2109-c-2950	0	0	0	284.5	273	284.5	11.5	11.5	0.71	0	30	0	0	0
m2109-c-3000	0	0	0	252.5	240	252.5	12.5	12.5	0.67	0	77	0	0	0
m2109-c-3050	0	0	0	222.5	209.5	222.5	13	13	0.62	0	7	0	0	0
m2109-c-3100	0	0	0	195	181.5	195	13.5	13.5	0.58	0	66	0	0	0
m2109-c-3150	0	0	0	170	156.5	170	13.5	13.5	0.53	0	68	0	0	0
m2109-c-3200	0	0	0	147.5	133.5	147.5	14	14	0.48	0	11	0	0	0
m2109-c-3250	0	0	0	127	113.5	127	13.5	13.5	0.44	0	35	0	0	0
m2109-c-3300	110	110	110	110	95.5	108.5	14.5	13	0.39	5	194	0	0.55	0
m2109-c-3350	98	100	90	100	80	92.5	20	12.5	0.35	13	235	2	1.23	0
m2109-c-3400	80	80	80	80	66.5	78.5	13.5	12	0.31	2	150	0	0.16	0
m2109-c-3450	0	0	0	66	55	66	11	11	0.27	0	250	0	0	0
m2109-c-3500	0	0	0	55	45	55	10	10	0.24	0	23	0	0	0
m2109-c-3550	0	0	0	46	36.5	46	9.5	9.5	0.21	0	41	0	0	0
m2109-c-3600	85	85	85	85	29.5	38	55.5	8.5	0.18	2	17	2	0.17	0
m2109-c-3650	0	0	0	31.5	24	31.5	7.5	7.5	0.15	0	45	0	0	0
m2109-p-2500	0	0	0	5.5	3.5	5.5	2	2	-0.03	0	101	0	0	0
m2109-p-2550	0	0	0	8.5	5.5	8.5	3	3	-0.05	0	77	0	0	0
m2109-p-2600	0	0	0	12	8	12	4	4	-0.06	0	30	0	0	0
m2109-p-2650	0	0	0	16.5	12	16.5	4.5	4.5	-0.08	0	60	0	0	0
m2109-p-2700	28.5	28.5	28.5	28.5	17	22.5	11.5	5.5	-0.11	10	78	10	0.29	0
m2109-p-2750	0	0	0	30	23	30	7	7	-0.13	0	132	0	0	0
m2109-p-2800	0	0	0	39	31	39	8	8	-0.16	0	2,099	0	0	0
m2109-p-2850	0	0	0	50	41	50	9	9	-0.2	0	70	0	0	0
m2109-p-2900	0	0	0	63	53	63	10	10	-0.24	0	35	0	0	0
m2109-p-2950	0	0	0	78	67.5	78	10.5	10.5	-0.28	0	40	0	0	0
m2109-p-3000	0	0	0	95.5	84	95.5	11.5	11.5	-0.32	0	104	0	0	0
m2109-p-3050	0	0	0	115.5	103.5	115.5	12	12	-0.37	0	26	0	0	0
m2109-p-3100	0	0	0	137.5	125	137.5	12.5	12.5	-0.42	0	10	0	0	0
m2109-p-3150	0	0	0	162	149.5	162	12.5	12.5	-0.46	0	0	0	0	0
m2109-p-3200	0	0	0	189	176.5	189	12.5	12.5	-0.51	0	162	0	0	0
m2109-p-3250	157.5	157.5	157.5	157.5	206	218	-48.5	12	-0.56	1	6	1	0.16	0
m2109-p-3300	0	0	0	249.5	237.5	249.5	12	12	-0.6	0	78	0	0	0
m2109-p-3350	0	0	0	283	271.5	283	11.5	11.5	-0.64	0	112	0	0	0
m2109-p-3400	0	0	0	318.5	307.5	318.5	11	11	-0.68	0	989	0	0	0
m2109-p-3450	0	0	0	356	346	356	10	10	-0.72	0	59	0	0	0
m2109-p-3500	0	0	0	395	385.5	395	9.5	9.5	-0.76	0	416	0	0	0
m2109-p-3550	208	424.5	208	424.5	427	435.5	-2.5	8.5	-0.79	2	4	1	0.63	0
m2109-p-3600	0	0	0	477	469.5	477	7.5	7.5	-0.82	0	0	0	0	0
m2109-p-3650	0	0	0	520	513.5	520	6.5	6.5	-0.84	0	0	0	0	0
m2111-c-2750	0	0	0	432.5	421.5	432.5	11	11	0.82	0	0	0	0	0
m2111-c-2800	0	0	0	394	382	394	12	12	0.79	0	0	0	0	0
m2111-c-2850	0	0	0	357.5	344.5	357.5	13	13	0.76	0	0	0	0	0
m2111-c-2900	0	0	0	323.5	309.5	323.5	14	14	0.72	0	0	0	0	0
m2111-c-2950	0	0	0	291	276	291	15	15	0.68	0	0	0	0	0
m2111-c-3000	0	0	0	260.5	245.5	260.5	15	15	0.64	0	0	0	0	0
m2111-c-3050	0	0	0	232.5	217	232.5	15.5	15.5	0.6	0	5	0	0	0
m2111-c-3100	0	0	0	206.5	190.5	206.5	16	16	0.56	0	0	0	0	0
m2111-c-3150	0	0	0	182.5	166.5	182.5	16	16	0.52	0	0	0	0	0
m2111-c-3200	0	0	0	161	145	161	16	16	0.48	0	0	0	0	0
m2111-c-3250	0	0	0	141	125.5	141	15.5	15.5	0.44	0	0	0	0	0
m2111-c-3300	0	0	0	123	108	123	15	15	0.4	0	0	0	0	0
m2111-c-3350	0	0	0	107	92.5	107	14.5	14.5	0.36	0	5	0	0	0
m2111-c-3400	0	0	0	92.5	78.5	92.5	14	14	0.32	0	0	0	0	0
m2111-c-3450	0	0	0	80	66.5	80	13.5	13.5	0.29	0	1	0	0	0
m2111-c-3500	0	0	0	68.5	56	68.5	12.5	12.5	0.26	0	17	0	0	0
m2111-c-3550	0	0	0	58.5	47	58.5	11.5	11.5	0.23	0	50	0	0	0
m2111-c-3600	0	0	0	50	39.5	50	10.5	10.5	0.2	0	10	0	0	0
m2111-p-2750	0	0	0	46	37	46	9	9	-0.17	0	0	0	0	0
m2111-p-2800	0	0	0	57	47	57	10	10	-0.2	0	51	0	0	0
m2111-p-2850	0	0	0	70.5	59.5	70.5	11	11	-0.23	0	47	0	0	0
m2111-p-2900	0	0	0	85.5	73.5	85.5	12	12	-0.27	0	25	0	0	0
m2111-p-2950	0	0	0	102.5	90	102.5	12.5	12.5	-0.31	0	25	0	0	0
m2111-p-3000	0	0	0	122	108.5	122	13.5	13.5	-0.35	0	20	0	0	0
m2111-p-3050	0	0	0	143.5	129.5	143.5	14	14	-0.39	0	5	0	0	0
m2111-p-3100	0	0	0	167	153	167	14	14	-0.43	0	0	0	0	0
m2111-p-3150	0	0	0	192.5	178.5	192.5	14	14	-0.47	0	0	0	0	0
m2111-p-3200	0	0	0	220	206	220	14	14	-0.52	0	0	0	0	0
m2111-p-3250	0	0	0	250	236	250	14	14	-0.56	0	0	0	0	0
m2111-p-3300	0	0	0	281.5	268	281.5	13.5	13.5	-0.59	0	0	0	0	0
m2111-p-3350	0	0	0	315	302	315	13	13	-0.63	0	0	0	0	0
m2111-p-3400	0	0	0	350	338	350	12	12	-0.67	0	0	0	0	0
m2111-p-3450	0	0	0	387	375.5	387	11.5	11.5	-0.7	0	0	0	0	0
m2111-p-3500	0	0	0	425.5	415	425.5	10.5	10.5	-0.73	0	0	0	0	0
m2111-p-3550	0	0	0	465	455.5	465	9.5	9.5	-0.76	0	0	0	0	0
m2111-p-3600	0	0	0	506	497.5	506	8.5	8.5	-0.79	0	0	0	0	0
										142,020	367,381	-228,524	7,466.12	58,268
										142,020	367,381	-228,524	7,466.12	58,268
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	14.54
c2103	14.54
c2105	14.45
c2107	13.13
c2109	13.73
c2111	12.98
i2101	36.29
i2102	36.29
i2103	32.52
i2104	30.62
i2105	32.55
i2106	31.18
i2107	31.23
i2108	29.29
i2109	29.04
i2110	29.14
i2111	29.14
l2101	22.4
l2102	22.4
l2103	23.84
l2104	23.84
l2105	21.49
l2106	19.94
l2107	20.07
l2108	20.07
l2109	19.83
l2110	23.55
l2111	17.73
m2101	16.55
m2103	16.55
m2105	17.11
m2107	17.11
m2108	16.37
m2109	16.37
m2111	16.37
pg2101	31.69
pg2102	31.69
pg2103	28.16
pg2104	32.12
pg2105	26.87
pg2106	32.47
pg2107	28.56
pg2108	28.56
pg2109	27.74
pg2110	26.69
pg2111	26.69
pp2101	23.49
pp2102	23.49
pp2103	22.35
pp2104	21.31
pp2105	21.47
pp2106	21.82
pp2107	20.53
pp2108	19.8
pp2109	19.29
pp2110	17.12
v2101	23.82
v2102	23.82
v2103	26.04
v2104	22.5
v2105	21.42
v2106	22.33
v2107	20.66
v2108	26.77
v2109	19.06
v2110	16.07

（来源：大连商品交易所）

关键字：豆粕期权

12月7日大连盘豆粕期权下午收盘行情

相关资讯