12月8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8日大连盘豆粕期权下午收盘行情

2020-12-08 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
m2103-c-2400	0	0	0	686	685	686	1	1	1	0	35	0	0	0
m2103-c-2450	0	0	0	636	635	636	1	1	1	0	20	0	0	0
m2103-c-2500	0	0	0	586	585	586	1	1	1	0	15	0	0	0
m2103-c-2550	0	0	0	536	535	536	1	1	1	0	42	0	0	0
m2103-c-2600	0	0	0	486	485	486	1	1	1	0	25	0	0	0
m2103-c-2650	0	0	0	437	435	437	2	2	0.98	0	25	0	0	0
m2103-c-2700	0	0	0	389	386	389	3	3	0.96	0	40	0	0	0
m2103-c-2750	0	0	0	342	337.5	342	4.5	4.5	0.94	0	30	0	0	0
m2103-c-2800	0	0	0	296.5	291	296.5	5.5	5.5	0.9	0	41	0	0	0
m2103-c-2850	0	0	0	253	246	253	7	7	0.86	0	25	0	0	0
m2103-c-2900	0	0	0	213	203.5	213	9.5	9.5	0.8	0	45	0	0	0
m2103-c-2950	0	0	0	175.5	165	175.5	10.5	10.5	0.73	0	46	0	0	0
m2103-c-3000	0	0	0	142.5	130.5	142.5	12	12	0.66	0	55	0	0	0
m2103-c-3050	0	0	0	113	100.5	113	12.5	12.5	0.57	0	26	0	0	0
m2103-c-3100	70	79.5	35.5	79.5	75	88	4.5	13	0.49	24	64	0	1.43	0
m2103-c-3150	0	0	0	67	54.5	67	12.5	12.5	0.41	0	150	0	0	0
m2103-c-3200	39.5	39.5	39.5	39.5	38.5	50	1	11.5	0.33	3	32	2	0.12	0
m2103-c-3250	0	0	0	36.5	26.5	36.5	10	10	0.26	0	75	0	0	0
m2103-c-3300	22	22.5	22	22.5	17.5	26	5	8.5	0.2	3	112	1	0.07	0
m2103-c-3350	0	0	0	18	11	18	7	7	0.15	0	85	0	0	0
m2103-c-3400	0	0	0	12	7	12	5	5	0.11	0	142	0	0	0
m2103-c-3450	0	0	0	8	4	8	4	4	0.08	0	117	0	0	0
m2103-c-3500	0	0	0	5	2.5	5	2.5	2.5	0.05	0	75	0	0	0
m2103-c-3550	0	0	0	3	1	3	2	2	0.03	0	40	0	0	0
m2103-c-3600	7	8	7	8	0.5	2	7.5	1.5	0.02	4	76	1	0.03	0
m2103-p-2400	1	1.5	1	1	0.5	0.5	0.5	0	0	53	333	3	0.05	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	1	1	1	1	0.5	0.5	0.5	0	-0.01	11	136	11	0.01	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	2	2	0.5	1	0.5	2	0.5	1.5	-0.02	3	121	1	0	0
m2103-p-2700	0	0	0	3.5	1.5	3.5	2	2	-0.04	0	65	0	0	0
m2103-p-2750	0	0	0	6.5	3	6.5	3.5	3.5	-0.06	0	73	0	0	0
m2103-p-2800	0	0	0	11	6.5	11	4.5	4.5	-0.1	0	72	0	0	0
m2103-p-2850	0	0	0	17.5	11.5	17.5	6	6	-0.14	0	38	0	0	0
m2103-p-2900	0	0	0	27	19	27	8	8	-0.2	0	50	0	0	0
m2103-p-2950	0	0	0	40	30.5	40	9.5	9.5	-0.27	0	35	0	0	0
m2103-p-3000	37.5	40	36	40	45.5	56.5	-5.5	11	-0.34	41	85	26	1.52	0
m2103-p-3050	0	0	0	77	65.5	77	11.5	11.5	-0.42	0	32	0	0	0
m2103-p-3100	86	86	81	85	90	102	-5	12	-0.51	35	107	30	2.9	0
m2103-p-3150	0	0	0	131	119.5	131	11.5	11.5	-0.59	0	63	0	0	0
m2103-p-3200	0	0	0	163.5	153.5	163.5	10	10	-0.67	0	37	0	0	0
m2103-p-3250	0	0	0	200	191	200	9	9	-0.74	0	5	0	0	0
m2103-p-3300	0	0	0	239.5	232	239.5	7.5	7.5	-0.8	0	0	0	0	0
m2103-p-3350	0	0	0	281.5	276	281.5	5.5	5.5	-0.85	0	0	0	0	0
m2103-p-3400	0	0	0	326	321.5	326	4.5	4.5	-0.89	0	0	0	0	0
m2103-p-3450	0	0	0	371.5	368.5	371.5	3	3	-0.92	0	0	0	0	0
m2103-p-3500	0	0	0	419	417	419	2	2	-0.95	0	0	0	0	0
m2103-p-3550	0	0	0	467	466	467	1	1	-0.97	0	0	0	0	0
m2103-p-3600	0	0	0	515.5	515.5	515.5	0	0	-0.98	0	0	0	0	0
m2105-c-2350	758	758	746.5	746.5	750	754	-3.5	4	1	50	948	40	37.79	0
m2105-c-2400	0	0	0	704	700	704	4	4	1	0	167	0	0	0
m2105-c-2450	0	0	0	654	650	654	4	4	1	0	119	0	0	0
m2105-c-2500	603	603	603	603	600	604	3	4	1	1	402	0	0.6	0
m2105-c-2550	0	0	0	554.5	551	554.5	3.5	3.5	0.99	0	195	0	0	0
m2105-c-2600	0	0	0	505.5	502.5	505.5	3	3	0.98	0	802	0	0	0
m2105-c-2650	0	0	0	458	455	458	3	3	0.96	0	1,462	0	0	0
m2105-c-2700	0	0	0	411	409	411	2	2	0.94	0	3,112	0	0	0
m2105-c-2750	360	360	360	360	364.5	366	-4.5	1.5	0.91	1	2,144	-1	0.36	0
m2105-c-2800	317	325.5	307.5	309	321.5	322.5	-12.5	1	0.87	69	1,481	8	21.69	0
m2105-c-2850	270	277.5	264	265	281.5	281.5	-16.5	0	0.82	61	3,256	6	16.62	0
m2105-c-2900	230	246.5	224.5	227	243.5	242.5	-16.5	-1	0.77	112	3,076	3	26.26	0
m2105-c-2950	193.5	208.5	187.5	190.5	208.5	207	-18	-1.5	0.72	104	3,178	10	20.13	0
m2105-c-3000	171	177	158	159.5	176.5	174.5	-17	-2	0.65	1,096	12,292	168	182.97	0
m2105-c-3050	136	146.5	130.5	131	147.5	145	-16.5	-2.5	0.59	1,409	6,948	644	191.8	0
m2105-c-3100	110	118.5	104.5	105.5	122	119	-16.5	-3	0.52	2,554	13,603	638	285.93	0
m2105-c-3150	85.5	99	85.5	88	99.5	96.5	-11.5	-3	0.46	1,264	6,741	203	115.37	0
m2105-c-3200	79.5	84	74	75	80.5	77.5	-5.5	-3	0.39	5,385	26,915	2,013	417.33	0
m2105-c-3250	64	70.5	61.5	63	64	61	-1	-3	0.33	1,965	12,724	505	127.5	0
m2105-c-3300	55	60	50	52	50.5	47.5	1.5	-3	0.27	6,396	28,218	-1,583	343.23	0
m2105-c-3350	47	49.5	43	44	39.5	36.5	4.5	-3	0.22	1,851	7,704	196	84.47	0
m2105-c-3400	41	42.5	36.5	37	30	27.5	7	-2.5	0.18	4,346	16,823	896	169.25	0
m2105-c-3450	33.5	34.5	29	31	23	20.5	8	-2.5	0.14	1,593	7,079	58	50.16	0
m2105-c-3500	29	29.5	25	25.5	17	15	8.5	-2	0.11	2,242	6,287	122	60.97	0
m2105-c-3550	25	26	21.5	23	12.5	11	10.5	-1.5	0.08	2,257	6,922	-819	53.99	0
m2105-c-3600	22.5	22.5	18	19	9.5	8	9.5	-1.5	0.06	4,193	8,712	144	84.77	0
m2105-p-2350	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	10	1,795	10	0.03	0
m2105-p-2400	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	21	525	20	0.05	0
m2105-p-2450	3	3	3	3	0.5	0.5	2.5	0	-0.01	70	285	60	0.21	0
m2105-p-2500	3.5	4	3.5	4	1	1	3	0	-0.01	49	838	29	0.18	0
m2105-p-2550	4.5	4.5	4	4.5	2.5	1.5	2	-1	-0.01	293	1,430	46	1.25	0
m2105-p-2600	5	5.5	5	5	4	3	1	-1	-0.03	377	2,514	-16	1.95	0
m2105-p-2650	7.5	7.5	7.5	7.5	6.5	5	1	-1.5	-0.04	385	3,870	-47	2.89	0
m2105-p-2700	10	10	8.5	9	10.5	8.5	-1.5	-2	-0.06	484	10,956	204	4.43	0
m2105-p-2750	11.5	11.5	10.5	11	15.5	13	-4.5	-2.5	-0.09	810	5,753	20	8.95	0
m2105-p-2800	14.5	15	13.5	14	23	19.5	-9	-3.5	-0.13	581	9,354	58	8.25	0
m2105-p-2850	21.5	21.5	19	21	32	28.5	-11	-3.5	-0.17	1,172	5,143	-20	23.43	0
m2105-p-2900	30.5	30.5	26	29.5	44	39.5	-14.5	-4.5	-0.22	1,862	7,910	-6	53.4	0
m2105-p-2950	40.5	41	33.5	40	59	53.5	-19	-5.5	-0.28	5,098	9,873	2,660	196.72	0
m2105-p-3000	57.5	58.5	48.5	56.5	76.5	71	-20	-5.5	-0.34	3,227	17,707	-68	174.66	0
m2105-p-3050	80.5	81	67.5	78	97.5	91.5	-19.5	-6	-0.41	3,647	16,103	-238	273.98	0
m2105-p-3100	104	105	91.5	104.5	122	115	-17.5	-7	-0.47	4,554	57,433	1,751	450.45	0
m2105-p-3150	135	136	119.5	134	149.5	142.5	-15.5	-7	-0.54	1,239	19,510	87	162.51	0
m2105-p-3200	168.5	173.5	154.5	172	180	173	-8	-7	-0.61	876	5,069	258	148.33	0
m2105-p-3250	207	210.5	189.5	210	213.5	206.5	-3.5	-7	-0.67	449	1,833	32	91.49	0
m2105-p-3300	246.5	249.5	229.5	249.5	250	243	-0.5	-7	-0.72	347	907	69	84.24	0
m2105-p-3350	288.5	290.5	278	289.5	288.5	281.5	1	-7	-0.77	207	812	25	58.69	0
m2105-p-3400	331	333	320.5	327	329	322.5	-2	-6.5	-0.82	229	1,455	27	74.71	0
m2105-p-3450	374	374	374	374	371.5	365.5	2.5	-6	-0.86	1	369	-1	0.37	0
m2105-p-3500	0	0	0	410	416	410	-6	-6	-0.89	0	317	0	0	0
m2105-p-3550	457	457	457	457	461.5	456	-4.5	-5.5	-0.91	10	188	0	4.57	0
m2105-p-3600	500	517	494	515	508	502.5	7	-5.5	-0.94	147	367	40	74.27	0
m2107-c-2400	0	0	0	696	692	696	4	4	1	0	5	0	0	0
m2107-c-2450	0	0	0	646	643	646	3	3	1	0	5	0	0	0
m2107-c-2500	0	0	0	596.5	594.5	596.5	2	2	0.99	0	5	0	0	0
m2107-c-2550	0	0	0	548.5	547.5	548.5	1	1	0.97	0	15	0	0	0
m2107-c-2600	0	0	0	501	501	501	0	0	0.95	0	5	0	0	0
m2107-c-2650	0	0	0	454.5	456	454.5	-1.5	-1.5	0.93	0	5	0	0	0
m2107-c-2700	0	0	0	409.5	412.5	409.5	-3	-3	0.9	0	5	0	0	0
m2107-c-2750	0	0	0	366	370.5	366	-4.5	-4.5	0.87	0	15	0	0	0
m2107-c-2800	0	0	0	325	331	325	-6	-6	0.83	0	7	0	0	0
m2107-c-2850	275	283	268.5	268.5	293.5	286	-25	-7.5	0.79	11	13	3	3.01	0
m2107-c-2900	238	245	231.5	231.5	258.5	249.5	-27	-9	0.74	21	23	13	4.95	0
m2107-c-2950	208	208	208	208	225.5	215.5	-17.5	-10	0.69	1	7	1	0.21	0
m2107-c-3000	0	0	0	184.5	196	184.5	-11.5	-11.5	0.63	0	12	0	0	0
m2107-c-3050	145	145.5	145	145.5	168.5	157	-23	-11.5	0.57	10	30	0	1.45	0
m2107-c-3100	128.5	130.5	123	123.5	144	131.5	-20.5	-12.5	0.51	73	52	-8	9.29	0
m2107-c-3150	112	112.5	104	105	122	109.5	-17	-12.5	0.46	39	58	33	4.19	0
m2107-c-3200	97	97	89	89	102.5	90.5	-13.5	-12	0.4	28	47	17	2.58	0
m2107-c-3250	81	81.5	75.5	76	85.5	74	-9.5	-11.5	0.35	47	60	45	3.72	0
m2107-c-3300	69	69.5	64.5	65	71	59.5	-6	-11.5	0.3	50	59	44	3.36	0
m2107-c-3350	57	60	55	55	58.5	47.5	-3.5	-11	0.25	100	114	73	5.81	0
m2107-c-3400	47	47	47	47	47.5	38	-0.5	-9.5	0.21	1	31	0	0.05	0
m2107-c-3450	42.5	42.5	42.5	42.5	38.5	29.5	4	-9	0.17	20	25	0	0.85	0
m2107-c-3500	0	0	0	23	31	23	-8	-8	0.14	0	15	0	0	0
m2107-c-3550	31	31	31	31	25	18	6	-7	0.11	10	10	10	0.31	0
m2107-c-3600	25.5	25.5	25.5	25.5	19.5	13.5	6	-6	0.09	5	25	5	0.13	0
m2107-p-2400	2.5	2.5	2.5	2.5	2	0.5	0.5	-1.5	0	5	55	5	0.01	0
m2107-p-2450	3	3	3	3	3	1.5	0	-1.5	-0.01	5	60	5	0.02	0
m2107-p-2500	4.5	4.5	4	4	5	2.5	-1	-2.5	-0.02	13	41	-9	0.05	0
m2107-p-2550	5	5	5	5	7.5	4.5	-2.5	-3	-0.03	5	31	5	0.03	0
m2107-p-2600	5.5	7	5.5	7	11.5	7	-4.5	-4.5	-0.05	12	45	0	0.08	0
m2107-p-2650	8	10	8	9.5	16	10.5	-6.5	-5.5	-0.07	101	98	-19	0.97	0
m2107-p-2700	11.5	14	11.5	14	22.5	15.5	-8.5	-7	-0.09	51	76	-14	0.67	0
m2107-p-2750	19	19	19	19	30.5	22	-11.5	-8.5	-0.13	20	45	20	0.38	0
m2107-p-2800	0	0	0	30.5	40.5	30.5	-10	-10	-0.16	0	30	0	0	0
m2107-p-2850	33.5	37	31.5	37	53	41.5	-16	-11.5	-0.21	32	47	22	1.11	0
m2107-p-2900	44.5	44.5	44.5	44.5	67.5	54.5	-23	-13	-0.25	1	36	1	0.04	0
m2107-p-2950	59.5	61	58	61	84.5	70.5	-23.5	-14	-0.31	43	53	23	2.57	0
m2107-p-3000	80	87	80	86	104.5	89.5	-18.5	-15	-0.36	15	34	14	1.28	0
m2107-p-3050	103	111	98.5	109.5	127	111	-17.5	-16	-0.42	23	46	21	2.48	0
m2107-p-3100	0	0	0	135.5	152	135.5	-16.5	-16.5	-0.48	0	5	0	0	0
m2107-p-3150	0	0	0	163.5	180	163.5	-16.5	-16.5	-0.54	0	0	0	0	0
m2107-p-3200	192	192	192	192	210	194	-18	-16	-0.59	1	1	1	0.19	0
m2107-p-3250	227.5	227.5	226	226	243	227	-17	-16	-0.65	2	2	2	0.45	0
m2107-p-3300	266	266	265.5	265.5	278	262.5	-12.5	-15.5	-0.7	2	2	2	0.53	0
m2107-p-3350	314.5	314.5	314.5	314.5	315	300.5	-0.5	-14.5	-0.74	2	2	2	0.63	0
m2107-p-3400	0	0	0	340	354	340	-14	-14	-0.79	0	0	0	0	0
m2107-p-3450	0	0	0	382	394.5	382	-12.5	-12.5	-0.82	0	0	0	0	0
m2107-p-3500	0	0	0	425	437	425	-12	-12	-0.86	0	0	0	0	0
m2107-p-3550	0	0	0	469.5	480.5	469.5	-11	-11	-0.88	0	0	0	0	0
m2107-p-3600	0	0	0	515.5	525	515.5	-9.5	-9.5	-0.91	0	0	0	0	0
m2108-c-2450	0	0	0	701	696.5	701	4.5	4.5	0.97	0	0	0	0	0
m2108-c-2500	0	0	0	653	647.5	653	5.5	5.5	0.96	0	0	0	0	0
m2108-c-2550	0	0	0	606	599.5	606	6.5	6.5	0.95	0	0	0	0	0
m2108-c-2600	0	0	0	560	552.5	560	7.5	7.5	0.93	0	0	0	0	0
m2108-c-2650	0	0	0	515	507	515	8	8	0.91	0	0	0	0	0
m2108-c-2700	0	0	0	472	462.5	472	9.5	9.5	0.88	0	0	0	0	0
m2108-c-2750	0	0	0	430	419.5	430	10.5	10.5	0.85	0	0	0	0	0
m2108-c-2800	0	0	0	390	378	390	12	12	0.82	0	5	0	0	0
m2108-c-2850	0	0	0	352	339	352	13	13	0.78	0	15	0	0	0
m2108-c-2900	0	0	0	316	302	316	14	14	0.74	0	5	0	0	0
m2108-c-2950	0	0	0	282	267	282	15	15	0.7	0	30	0	0	0
m2108-c-3000	0	0	0	250.5	235	250.5	15.5	15.5	0.66	0	30	0	0	0
m2108-c-3050	0	0	0	221	205	221	16	16	0.61	0	30	0	0	0
m2108-c-3100	0	0	0	194	178	194	16	16	0.57	0	30	0	0	0
m2108-c-3150	0	0	0	169.5	153	169.5	16.5	16.5	0.52	0	40	0	0	0
m2108-c-3200	0	0	0	147.5	131	147.5	16.5	16.5	0.48	0	52	0	0	0
m2108-c-3250	0	0	0	127	111.5	127	15.5	15.5	0.43	0	71	0	0	0
m2108-c-3300	0	0	0	109.5	94	109.5	15.5	15.5	0.39	0	27	0	0	0
m2108-c-3350	0	0	0	93.5	79	93.5	14.5	14.5	0.35	0	30	0	0	0
m2108-c-3400	0	0	0	79.5	65.5	79.5	14	14	0.31	0	25	0	0	0
m2108-c-3450	0	0	0	67	54	67	13	13	0.27	0	30	0	0	0
m2108-c-3500	0	0	0	56.5	44.5	56.5	12	12	0.24	0	15	0	0	0
m2108-c-3550	0	0	0	47	36.5	47	10.5	10.5	0.21	0	20	0	0	0
m2108-c-3600	39.5	39.5	39.5	39.5	29.5	39.5	10	10	0.18	5	20	5	0.2	0
m2108-p-2450	0	0	0	4.5	2.5	4.5	2	2	-0.03	0	65	0	0	0
m2108-p-2500	0	0	0	7	4	7	3	3	-0.04	0	65	0	0	0
m2108-p-2550	0	0	0	10	6.5	10	3.5	3.5	-0.05	0	60	0	0	0
m2108-p-2600	0	0	0	14	9.5	14	4.5	4.5	-0.07	0	60	0	0	0
m2108-p-2650	0	0	0	19	13.5	19	5.5	5.5	-0.09	0	60	0	0	0
m2108-p-2700	0	0	0	25.5	19	25.5	6.5	6.5	-0.11	0	35	0	0	0
m2108-p-2750	0	0	0	33.5	26	33.5	7.5	7.5	-0.14	0	5	0	0	0
m2108-p-2800	0	0	0	43	34.5	43	8.5	8.5	-0.17	0	20	0	0	0
m2108-p-2850	0	0	0	55	45	55	10	10	-0.21	0	40	0	0	0
m2108-p-2900	0	0	0	68.5	57.5	68.5	11	11	-0.25	0	30	0	0	0
m2108-p-2950	0	0	0	84.5	72.5	84.5	12	12	-0.29	0	25	0	0	0
m2108-p-3000	0	0	0	102.5	90	102.5	12.5	12.5	-0.33	0	20	0	0	0
m2108-p-3050	0	0	0	123	110	123	13	13	-0.38	0	15	0	0	0
m2108-p-3100	0	0	0	145.5	132	145.5	13.5	13.5	-0.42	0	10	0	0	0
m2108-p-3150	0	0	0	170.5	157	170.5	13.5	13.5	-0.47	0	10	0	0	0
m2108-p-3200	0	0	0	198	185	198	13	13	-0.52	0	0	0	0	0
m2108-p-3250	0	0	0	227.5	214.5	227.5	13	13	-0.56	0	0	0	0	0
m2108-p-3300	0	0	0	259.5	247	259.5	12.5	12.5	-0.6	0	0	0	0	0
m2108-p-3350	0	0	0	293	281.5	293	11.5	11.5	-0.65	0	0	0	0	0
m2108-p-3400	0	0	0	328.5	318	328.5	10.5	10.5	-0.69	0	0	0	0	0
m2108-p-3450	0	0	0	366	356.5	366	9.5	9.5	-0.72	0	0	0	0	0
m2108-p-3500	0	0	0	405	396.5	405	8.5	8.5	-0.76	0	0	0	0	0
m2108-p-3550	0	0	0	445.5	438	445.5	7.5	7.5	-0.79	0	0	0	0	0
m2108-p-3600	0	0	0	487.5	481	487.5	6.5	6.5	-0.82	0	0	0	0	0
m2109-c-2500	0	0	0	661	660.5	661	0.5	0.5	0.98	0	0	0	0	0
m2109-c-2550	0	0	0	613	613	613	0	0	0.97	0	0	0	0	0
m2109-c-2600	0	0	0	565.5	566.5	565.5	-1	-1	0.95	0	0	0	0	0
m2109-c-2650	0	0	0	519.5	521.5	519.5	-2	-2	0.93	0	0	0	0	0
m2109-c-2700	0	0	0	474.5	477.5	474.5	-3	-3	0.91	0	5	0	0	0
m2109-c-2750	0	0	0	431.5	435	431.5	-3.5	-3.5	0.88	0	711	0	0	0
m2109-c-2800	0	0	0	390	394.5	390	-4.5	-4.5	0.84	0	19	0	0	0
m2109-c-2850	0	0	0	350	355.5	350	-5.5	-5.5	0.81	0	5	0	0	0
m2109-c-2900	0	0	0	312.5	319	312.5	-6.5	-6.5	0.77	0	28	0	0	0
m2109-c-2950	0	0	0	277	284.5	277	-7.5	-7.5	0.73	0	30	0	0	0
m2109-c-3000	240	243	240	243	252.5	244.5	-9.5	-8	0.68	38	59	-18	9.16	0
m2109-c-3050	0	0	0	214	222.5	214	-8.5	-8.5	0.63	0	7	0	0	0
m2109-c-3100	173	173	173	173	195	186	-22	-9	0.58	2	66	0	0.35	0
m2109-c-3150	0	0	0	160.5	170	160.5	-9.5	-9.5	0.53	0	68	0	0	0
m2109-c-3200	0	0	0	138	147.5	138	-9.5	-9.5	0.48	0	11	0	0	0
m2109-c-3250	0	0	0	117.5	127	117.5	-9.5	-9.5	0.43	0	35	0	0	0
m2109-c-3300	110	178.5	110	178.5	108.5	99.5	70	-9	0.38	2	195	1	0.29	0
m2109-c-3350	98	100	98	100	92.5	83.5	7.5	-9	0.34	2	233	-2	0.2	0
m2109-c-3400	78	78	78	78	78.5	70	-0.5	-8.5	0.3	1	150	0	0.08	0
m2109-c-3450	0	0	0	58	66	58	-8	-8	0.26	0	250	0	0	0
m2109-c-3500	0	0	0	47.5	55	47.5	-7.5	-7.5	0.22	0	23	0	0	0
m2109-c-3550	0	0	0	39	46	39	-7	-7	0.19	0	41	0	0	0
m2109-c-3600	0	0	0	32	38	32	-6	-6	0.16	0	17	0	0	0
m2109-c-3650	60	60	60	60	31.5	25.5	28.5	-6	0.14	1	46	1	0.06	0
m2109-p-2500	0	0	0	4	5.5	4	-1.5	-1.5	-0.03	0	101	0	0	0
m2109-p-2550	0	0	0	6	8.5	6	-2.5	-2.5	-0.04	0	77	0	0	0
m2109-p-2600	0	0	0	9	12	9	-3	-3	-0.05	0	30	0	0	0
m2109-p-2650	0	0	0	12.5	16.5	12.5	-4	-4	-0.07	0	60	0	0	0
m2109-p-2700	0	0	0	17.5	22.5	17.5	-5	-5	-0.09	0	78	0	0	0
m2109-p-2750	0	0	0	24	30	24	-6	-6	-0.12	0	132	0	0	0
m2109-p-2800	0	0	0	32.5	39	32.5	-6.5	-6.5	-0.15	0	2,099	0	0	0
m2109-p-2850	0	0	0	42.5	50	42.5	-7.5	-7.5	-0.19	0	70	0	0	0
m2109-p-2900	0	0	0	54.5	63	54.5	-8.5	-8.5	-0.22	0	35	0	0	0
m2109-p-2950	0	0	0	69	78	69	-9	-9	-0.27	0	40	0	0	0
m2109-p-3000	0	0	0	85.5	95.5	85.5	-10	-10	-0.31	0	104	0	0	0
m2109-p-3050	0	0	0	104.5	115.5	104.5	-11	-11	-0.36	0	26	0	0	0
m2109-p-3100	0	0	0	126.5	137.5	126.5	-11	-11	-0.41	0	10	0	0	0
m2109-p-3150	0	0	0	150.5	162	150.5	-11.5	-11.5	-0.46	0	0	0	0	0
m2109-p-3200	170	170	170	170	189	177.5	-19	-11.5	-0.51	1	163	1	0.17	0
m2109-p-3250	0	0	0	207	218	207	-11	-11	-0.56	0	6	0	0	0
m2109-p-3300	0	0	0	238.5	249.5	238.5	-11	-11	-0.61	0	78	0	0	0
m2109-p-3350	0	0	0	272	283	272	-11	-11	-0.65	0	112	0	0	0
m2109-p-3400	0	0	0	308	318.5	308	-10.5	-10.5	-0.7	0	989	0	0	0
m2109-p-3450	0	0	0	346	356	346	-10	-10	-0.73	0	59	0	0	0
m2109-p-3500	0	0	0	385.5	395	385.5	-9.5	-9.5	-0.77	0	416	0	0	0
m2109-p-3550	0	0	0	426.5	435.5	426.5	-9	-9	-0.8	0	4	0	0	0
m2109-p-3600	0	0	0	469	477	469	-8	-8	-0.83	0	0	0	0	0
m2109-p-3650	0	0	0	512.5	520	512.5	-7.5	-7.5	-0.86	0	0	0	0	0
m2111-c-2750	0	0	0	415.5	432.5	415.5	-17	-17	0.85	0	0	0	0	0
m2111-c-2800	0	0	0	375.5	394	375.5	-18.5	-18.5	0.81	0	0	0	0	0
m2111-c-2850	0	0	0	338	357.5	338	-19.5	-19.5	0.78	0	0	0	0	0
m2111-c-2900	0	0	0	302.5	323.5	302.5	-21	-21	0.74	0	0	0	0	0
m2111-c-2950	0	0	0	269	291	269	-22	-22	0.69	0	0	0	0	0
m2111-c-3000	0	0	0	238	260.5	238	-22.5	-22.5	0.65	0	0	0	0	0
m2111-c-3050	0	0	0	209	232.5	209	-23.5	-23.5	0.6	0	5	0	0	0
m2111-c-3100	0	0	0	183	206.5	183	-23.5	-23.5	0.55	0	0	0	0	0
m2111-c-3150	0	0	0	159	182.5	159	-23.5	-23.5	0.51	0	0	0	0	0
m2111-c-3200	161.5	161.5	161.5	161.5	161	137.5	0.5	-23.5	0.46	1	1	1	0.16	0
m2111-c-3250	0	0	0	118	141	118	-23	-23	0.42	0	0	0	0	0
m2111-c-3300	0	0	0	101	123	101	-22	-22	0.37	0	0	0	0	0
m2111-c-3350	0	0	0	86	107	86	-21	-21	0.33	0	5	0	0	0
m2111-c-3400	0	0	0	72.5	92.5	72.5	-20	-20	0.29	0	0	0	0	0
m2111-c-3450	0	0	0	61	80	61	-19	-19	0.26	0	1	0	0	0
m2111-c-3500	0	0	0	51	68.5	51	-17.5	-17.5	0.22	0	17	0	0	0
m2111-c-3550	0	0	0	42	58.5	42	-16.5	-16.5	0.19	0	50	0	0	0
m2111-c-3600	0	0	0	35	50	35	-15	-15	0.17	0	10	0	0	0
m2111-p-2750	33.5	33.5	33.5	33.5	46	34	-12.5	-12	-0.15	5	5	5	0.17	0
m2111-p-2800	42.5	43	42.5	43	57	43.5	-14	-13.5	-0.18	10	51	0	0.43	0
m2111-p-2850	0	0	0	55.5	70.5	55.5	-15	-15	-0.22	0	47	0	0	0
m2111-p-2900	0	0	0	69.5	85.5	69.5	-16	-16	-0.26	0	25	0	0	0
m2111-p-2950	0	0	0	85.5	102.5	85.5	-17	-17	-0.3	0	25	0	0	0
m2111-p-3000	0	0	0	104	122	104	-18	-18	-0.34	0	20	0	0	0
m2111-p-3050	0	0	0	125	143.5	125	-18.5	-18.5	-0.39	0	5	0	0	0
m2111-p-3100	0	0	0	148.5	167	148.5	-18.5	-18.5	-0.44	0	0	0	0	0
m2111-p-3150	0	0	0	174	192.5	174	-18.5	-18.5	-0.48	0	0	0	0	0
m2111-p-3200	0	0	0	202	220	202	-18	-18	-0.53	0	0	0	0	0
m2111-p-3250	0	0	0	232	250	232	-18	-18	-0.57	0	0	0	0	0
m2111-p-3300	0	0	0	264.5	281.5	264.5	-17	-17	-0.62	0	0	0	0	0
m2111-p-3350	0	0	0	298.5	315	298.5	-16.5	-16.5	-0.66	0	0	0	0	0
m2111-p-3400	0	0	0	335	350	335	-15	-15	-0.7	0	0	0	0	0
m2111-p-3450	0	0	0	373	387	373	-14	-14	-0.74	0	0	0	0	0
m2111-p-3500	0	0	0	412.5	425.5	412.5	-13	-13	-0.77	0	0	0	0	0
m2111-p-3550	0	0	0	453.5	465	453.5	-11.5	-11.5	-0.8	0	0	0	0	0
m2111-p-3600	0	0	0	496	506	496	-10	-10	-0.83	0	0	0	0	0
										64,088	376,018	8,637	4,259.97	0
										64,088	376,018	8,637	4,259.97	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	15.11
c2105	13.96
c2107	13.61
c2109	13.98
c2111	12.48
i2102	34.55
i2103	32.57
i2104	31.25
i2105	36.65
i2106	28.78
i2107	30.97
i2108	30.63
i2109	30.92
i2110	31.69
i2111	29.47
l2102	23.2
l2103	21.84
l2104	21.17
l2105	22.66
l2106	18.81
l2107	20.31
l2108	18.08
l2109	18.08
l2110	16.28
l2111	16.28
m2103	19.19
m2105	16.49
m2107	15.5
m2108	17.97
m2109	15.37
m2111	14.56
pg2102	30.67
pg2103	29.95
pg2104	30.2
pg2105	30.6
pg2106	29.4
pg2107	27.89
pg2108	29.43
pg2109	29.17
pg2110	29.17
pg2111	27.01
pp2102	23.99
pp2103	21.09
pp2104	21.09
pp2105	20.16
pp2106	20.32
pp2107	19.84
pp2108	19.76
pp2109	19.92
pp2110	20.84
v2102	24.4
v2103	24.4
v2104	21.43
v2105	20.34
v2106	20.67
v2107	21.71
v2108	15.5
v2109	19.35
v2110	18.48

（来源：大连商品交易所）

关键字：豆粕期权

12月8日大连盘豆粕期权下午收盘行情

相关资讯