12月18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18日大连盘豆粕期权下午收盘行情

2020-12-18 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	743	725	743	18	18	1	0	35	0	0	0
m2103-c-2450	0	0	0	693	675	693	18	18	1	0	20	0	0	0
m2103-c-2500	0	0	0	643	625	643	18	18	1	0	15	0	0	0
m2103-c-2550	0	0	0	593	575	593	18	18	1	0	42	0	0	0
m2103-c-2600	0	0	0	543	525	543	18	18	1	0	25	0	0	0
m2103-c-2650	0	0	0	493.5	475	493.5	18.5	18.5	0.99	0	25	0	0	0
m2103-c-2700	0	0	0	444.5	426	444.5	18.5	18.5	0.98	0	40	0	0	0
m2103-c-2750	0	0	0	396	377.5	396	18.5	18.5	0.96	0	30	0	0	0
m2103-c-2800	355	355	355	355	330	349	25	19	0.94	6	41	0	2.13	0
m2103-c-2850	0	0	0	303.5	284.5	303.5	19	19	0.9	0	25	0	0	0
m2103-c-2900	0	0	0	260.5	241	260.5	19.5	19.5	0.86	0	45	0	0	0
m2103-c-2950	0	0	0	220	201	220	19	19	0.8	0	46	0	0	0
m2103-c-3000	0	0	0	182.5	164	182.5	18.5	18.5	0.74	0	55	0	0	0
m2103-c-3050	0	0	0	148.5	131	148.5	17.5	17.5	0.66	0	26	0	0	0
m2103-c-3100	0	0	0	119	102	119	17	17	0.58	0	64	0	0	0
m2103-c-3150	0	0	0	93	78	93	15	15	0.5	0	153	0	0	0
m2103-c-3200	0	0	0	71.5	58	71.5	13.5	13.5	0.42	0	32	0	0	0
m2103-c-3250	37	43.5	37	43.5	42	54	1.5	12	0.35	15	80	5	0.62	0
m2103-c-3300	30	32.5	30	32.5	30	39.5	2.5	9.5	0.28	20	122	10	0.63	0
m2103-c-3350	22.5	23	22.5	23	20.5	28.5	2.5	8	0.21	10	90	5	0.23	0
m2103-c-3400	17.5	19	17.5	18.5	14	20	4.5	6	0.16	30	193	25	0.55	0
m2103-c-3450	0	0	0	14	9	14	5	5	0.12	0	127	0	0	0
m2103-c-3500	0	0	0	9.5	5.5	9.5	4	4	0.09	0	75	0	0	0
m2103-c-3550	0	0	0	6	3.5	6	2.5	2.5	0.06	0	40	0	0	0
m2103-c-3600	7	7.5	4	4	2	4	2	2	0.04	74	55	-27	0.53	0
m2103-p-2400	1	1	1	1	0.5	0.5	0.5	0	0	10	333	0	0.01	0
m2103-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	195	0	0	0
m2103-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	11	136	0	0.01	0
m2103-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	101	0	0	0
m2103-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	101	0	0	0
m2103-p-2650	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	141	0	0	0
m2103-p-2700	0	0	0	2	1.5	2	0.5	0.5	-0.02	0	71	0	0	0
m2103-p-2750	0	0	0	3.5	3	3.5	0.5	0.5	-0.04	0	63	0	0	0
m2103-p-2800	0	0	0	6.5	5.5	6.5	1	1	-0.06	0	72	0	0	0
m2103-p-2850	0	0	0	11	10	11	1	1	-0.09	0	53	0	0	0
m2103-p-2900	1	1	1	1	16.5	17.5	-15.5	1	-0.14	5	55	0	0.01	0
m2103-p-2950	0	0	0	27	26	27	1	1	-0.19	0	40	0	0	0
m2103-p-3000	16	16	15	15	39	39.5	-24	0.5	-0.26	22	76	-9	0.34	0
m2103-p-3050	0	0	0	56	56	56	0	0	-0.33	0	63	0	0	0
m2103-p-3100	0	0	0	76	77.5	76	-1.5	-1.5	-0.41	0	117	0	0	0
m2103-p-3150	0	0	0	100	103	100	-3	-3	-0.5	0	63	0	0	0
m2103-p-3200	0	0	0	128.5	133	128.5	-4.5	-4.5	-0.58	0	37	0	0	0
m2103-p-3250	0	0	0	161	167	161	-6	-6	-0.65	0	5	0	0	0
m2103-p-3300	0	0	0	196.5	204.5	196.5	-8	-8	-0.72	0	0	0	0	0
m2103-p-3350	0	0	0	235.5	245.5	235.5	-10	-10	-0.78	0	0	0	0	0
m2103-p-3400	0	0	0	277	288.5	277	-11.5	-11.5	-0.84	0	0	0	0	0
m2103-p-3450	0	0	0	320.5	333.5	320.5	-13	-13	-0.88	0	0	0	0	0
m2103-p-3500	0	0	0	366	380.5	366	-14.5	-14.5	-0.91	0	0	0	0	0
m2103-p-3550	0	0	0	413	428	413	-15	-15	-0.94	0	0	0	0	0
m2103-p-3600	0	0	0	460.5	477	460.5	-16.5	-16.5	-0.96	0	0	0	0	0
m2105-c-2350	0	0	0	819	800	819	19	19	1	0	948	0	0	0
m2105-c-2400	0	0	0	769	750	769	19	19	1	0	155	0	0	0
m2105-c-2450	0	0	0	719	700	719	19	19	1	0	135	0	0	0
m2105-c-2500	0	0	0	669	650	669	19	19	1	0	402	0	0	0
m2105-c-2550	0	0	0	619	600	619	19	19	1	0	195	0	0	0
m2105-c-2600	551	551	551	551	550	569	1	19	1	1	801	0	0.55	0
m2105-c-2650	0	0	0	519.5	501	519.5	18.5	18.5	0.99	0	1,461	0	0	0
m2105-c-2700	442	446	442	445.5	452.5	471	-7	18.5	0.97	8	3,106	0	3.56	0
m2105-c-2750	402	402.5	402	402.5	405	423.5	-2.5	18.5	0.95	11	2,140	0	4.42	0
m2105-c-2800	350	354	350	354	359	377	-5	18	0.93	11	1,461	0	3.89	0
m2105-c-2850	293	350	293	350	315	332.5	35	17.5	0.89	25	3,245	10	7.49	0
m2105-c-2900	259	306.5	258	302	273	289.5	29	16.5	0.85	220	3,078	-67	65.61	0
m2105-c-2950	212	261.5	212	257.5	233.5	249.5	24	16	0.8	192	3,114	17	47.87	0
m2105-c-3000	187	224	176.5	217.5	197.5	212	20	14.5	0.75	1,348	10,892	-323	283.11	0
m2105-c-3050	146	186.5	143.5	179	164.5	178	14.5	13.5	0.68	2,808	4,918	-1,456	498.73	0
m2105-c-3100	119	152	115	147	135	147	12	12	0.61	4,115	15,261	-230	580.63	1
m2105-c-3150	94.5	124	92.5	117.5	109	120	8.5	11	0.54	5,248	16,399	-150	593.21	0
m2105-c-3200	83	105	78.5	100.5	86.5	96.5	14	10	0.47	10,478	25,193	-1,014	988.56	0
m2105-c-3250	67.5	86.5	66	80.5	68	76	12.5	8	0.4	6,913	9,953	-1,866	536.52	0
m2105-c-3300	55.5	72.5	55.5	67.5	52.5	59.5	15	7	0.34	11,634	28,735	-2,787	763.51	0
m2105-c-3350	48.5	60	47	58	39.5	45.5	18.5	6	0.28	5,794	8,686	-610	310.39	0
m2105-c-3400	41.5	51.5	39.5	48	29.5	34.5	18.5	5	0.22	8,989	17,302	-1,347	406.76	0
m2105-c-3450	34	43	31	40	21.5	25.5	18.5	4	0.18	3,438	7,254	91	128.28	0
m2105-c-3500	29.5	36	25.5	34.5	15.5	18.5	19	3	0.14	3,940	6,613	70	127.99	0
m2105-c-3550	24	31	23	29.5	11	13.5	18.5	2.5	0.11	2,309	7,232	-72	63.95	0
m2105-c-3600	21	26	20	25	7.5	9.5	17.5	2	0.08	5,753	12,260	657	135.66	0
m2105-p-2350	2	2	1.5	1.5	0.5	0.5	1	0	0	83	1,781	7	0.15	0
m2105-p-2400	2	2	2	2	0.5	0.5	1.5	0	0	63	611	6	0.13	0
m2105-p-2450	2.5	2.5	2	2.5	0.5	0.5	2	0	0	81	286	20	0.18	0
m2105-p-2500	3	3	2.5	2.5	0.5	0.5	2	0	-0.01	114	587	-54	0.3	0
m2105-p-2550	3	3	2.5	2.5	0.5	0.5	2	0	-0.01	240	1,330	-21	0.69	0
m2105-p-2600	4.5	4.5	3.5	4	1	1	3	0	-0.01	224	2,534	-71	0.91	0
m2105-p-2650	6	6	5.5	6	2	1.5	4	-0.5	-0.02	166	3,569	23	0.98	0
m2105-p-2700	8.5	8.5	6.5	6.5	3.5	3	3	-0.5	-0.03	517	9,173	48	3.72	0
m2105-p-2750	9.5	9.5	7.5	8	6.5	5.5	1.5	-1	-0.05	597	5,586	-39	4.88	0
m2105-p-2800	12	12	9.5	10	10.5	9	-0.5	-1.5	-0.07	1,626	9,620	133	16.46	0
m2105-p-2850	15.5	15.5	11	11.5	16	14.5	-4.5	-1.5	-0.1	1,287	5,719	150	15.89	0
m2105-p-2900	22	23	16	16.5	24	21.5	-7.5	-2.5	-0.14	4,810	11,678	945	88.75	0
m2105-p-2950	28	30	20	26	34.5	31	-8.5	-3.5	-0.19	5,226	10,980	-288	120.73	0
m2105-p-3000	40.5	41.5	27	27.5	48	43.5	-20.5	-4.5	-0.25	6,487	18,355	-201	206.23	0
m2105-p-3050	57.5	58.5	37	39	64.5	59.5	-25.5	-5	-0.31	5,988	19,444	77	253.35	0
m2105-p-3100	78.5	81	53.5	55	85	78.5	-30	-6.5	-0.38	6,591	59,909	-933	386.37	0
m2105-p-3150	104.5	108.5	73	76.5	109	101	-32.5	-8	-0.45	5,037	22,073	2,293	399.72	0
m2105-p-3200	144	144	103.5	106.5	136.5	127.5	-30	-9	-0.52	744	4,801	-135	84.6	0
m2105-p-3250	179.5	180	136	140	167.5	157	-27.5	-10.5	-0.59	196	1,862	12	29.91	0
m2105-p-3300	219	219	171.5	173	202	190	-29	-12	-0.66	237	1,143	77	44.06	0
m2105-p-3350	259.5	259.5	213	213	239	226	-26	-13	-0.72	175	903	55	40.57	0
m2105-p-3400	289.5	289.5	249	250.5	279	264.5	-28.5	-14.5	-0.77	188	1,413	-34	48.1	0
m2105-p-3450	304.5	305	304.5	305	321	305.5	-16	-15.5	-0.82	2	353	-1	0.61	0
m2105-p-3500	349.5	349.5	340	340	364.5	348.5	-24.5	-16	-0.86	4	297	-2	1.38	0
m2105-p-3550	0	0	0	393.5	410	393.5	-16.5	-16.5	-0.89	0	185	0	0	0
m2105-p-3600	428.5	439	428.5	439	456.5	439.5	-17.5	-17	-0.92	37	462	23	15.95	0
m2107-c-2400	0	0	0	746	729	746	17	17	1	0	5	0	0	0
m2107-c-2450	0	0	0	696	679	696	17	17	1	0	5	0	0	0
m2107-c-2500	0	0	0	646	629	646	17	17	1	0	5	0	0	0
m2107-c-2550	0	0	0	596	580.5	596	15.5	15.5	1	0	15	0	0	0
m2107-c-2600	0	0	0	547.5	532.5	547.5	15	15	0.98	0	5	0	0	0
m2107-c-2650	0	0	0	499.5	485.5	499.5	14	14	0.96	0	5	0	0	0
m2107-c-2700	0	0	0	452.5	439.5	452.5	13	13	0.94	0	5	0	0	0
m2107-c-2750	0	0	0	407	395.5	407	11.5	11.5	0.91	0	15	0	0	0
m2107-c-2800	0	0	0	363	353	363	10	10	0.88	0	7	0	0	0
m2107-c-2850	0	0	0	321	312.5	321	8.5	8.5	0.84	0	11	0	0	0
m2107-c-2900	285	291	285	291	274.5	281.5	16.5	7	0.8	28	52	0	8.03	0
m2107-c-2950	251	259	244.5	256.5	239	244.5	17.5	5.5	0.75	25	51	1	6.2	0
m2107-c-3000	215	215	212	212	206	210	6	4	0.69	22	23	-21	4.69	0
m2107-c-3050	180	191	180	191	176	178.5	15	2.5	0.64	21	84	-12	3.86	0
m2107-c-3100	154	159	149.5	154	149	150.5	5	1.5	0.57	64	99	-9	9.88	0
m2107-c-3150	113.5	134.5	113.5	130	125	125	5	0	0.51	101	166	-2	12.97	0
m2107-c-3200	96.5	114.5	96.5	110.5	104	103	6.5	-1	0.45	74	160	-55	8.1	0
m2107-c-3250	94	98.5	88.5	93	85.5	84	7.5	-1.5	0.39	263	216	41	24.77	0
m2107-c-3300	69	84	69	79.5	70	67.5	9.5	-2.5	0.34	397	215	63	31.74	0
m2107-c-3350	60	72.5	60	67.5	56.5	54	11	-2.5	0.28	639	245	47	43.74	0
m2107-c-3400	53	62	52	58.5	45	42.5	13.5	-2.5	0.24	449	158	-2	26.64	0
m2107-c-3450	50.5	53	50.5	53	35.5	33	17.5	-2.5	0.19	11	35	-11	0.56	0
m2107-c-3500	0	0	0	25.5	28	25.5	-2.5	-2.5	0.16	0	15	0	0	0
m2107-c-3550	0	0	0	19.5	22	19.5	-2.5	-2.5	0.13	0	85	0	0	0
m2107-c-3600	0	0	0	14.5	17	14.5	-2.5	-2.5	0.1	0	190	0	0	0
m2107-p-2400	1	1	1	1	0.5	0.5	0.5	0	0	10	75	0	0.01	0
m2107-p-2450	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	75	0	0	0
m2107-p-2500	2	2	2	2	2	1	0	-1	-0.01	10	59	0	0.02	0
m2107-p-2550	2	2	2	2	3.5	2	-1.5	-1.5	-0.02	5	41	5	0.01	0
m2107-p-2600	3	3	3	3	5.5	3.5	-2.5	-2	-0.03	5	79	0	0.02	0
m2107-p-2650	0	0	0	5.5	8.5	5.5	-3	-3	-0.04	0	113	0	0	0
m2107-p-2700	7	7	7	7	12.5	8.5	-5.5	-4	-0.06	30	101	20	0.21	0
m2107-p-2750	10	10	10	10	18	13	-8	-5	-0.08	30	88	10	0.3	0
m2107-p-2800	0	0	0	19	25.5	19	-6.5	-6.5	-0.12	0	40	0	0	0
m2107-p-2850	17.5	19	17.5	19	35	26.5	-16	-8.5	-0.15	111	122	-19	2.04	0
m2107-p-2900	29.5	29.5	25	27.5	46.5	37	-19	-9.5	-0.2	603	211	19	16.28	0
m2107-p-2950	41.5	41.5	34.5	37.5	61	49.5	-23.5	-11.5	-0.25	279	148	-66	10.47	0
m2107-p-3000	56.5	56.5	47.5	51	78	65	-27	-13	-0.3	309	141	-76	15.81	0
m2107-p-3050	88	88	65	68.5	97.5	83	-29	-14.5	-0.36	197	173	-9	13.69	0
m2107-p-3100	97	98	86	86	120.5	104.5	-34.5	-16	-0.42	82	127	26	7.5	0
m2107-p-3150	123	123	111	114	146	129	-32	-17	-0.48	111	106	44	12.82	0
m2107-p-3200	174	174	142	144.5	174.5	157	-30	-17.5	-0.54	124	79	56	18.01	0
m2107-p-3250	185.5	185.5	174	177	206	187.5	-29	-18.5	-0.6	68	69	36	12.12	0
m2107-p-3300	248	248	207.5	209	240	221	-31	-19	-0.66	71	78	40	15.12	0
m2107-p-3350	288	288	246.5	246.5	276	257	-29.5	-19	-0.71	34	47	21	8.58	0
m2107-p-3400	296.5	299	286	286	314.5	295	-28.5	-19.5	-0.76	48	88	47	13.89	0
m2107-p-3450	0	0	0	335.5	355	335.5	-19.5	-19.5	-0.8	0	0	0	0	0
m2107-p-3500	0	0	0	378	397	378	-19	-19	-0.84	0	0	0	0	0
m2107-p-3550	0	0	0	421.5	441	421.5	-19.5	-19.5	-0.87	0	0	0	0	0
m2107-p-3600	0	0	0	466.5	485.5	466.5	-19	-19	-0.9	0	0	0	0	0
m2108-c-2450	0	0	0	751	733	751	18	18	1	0	0	0	0	0
m2108-c-2500	0	0	0	701	683	701	18	18	1	0	0	0	0	0
m2108-c-2550	0	0	0	651	634.5	651	16.5	16.5	1	0	0	0	0	0
m2108-c-2600	0	0	0	602	586	602	16	16	0.98	0	0	0	0	0
m2108-c-2650	0	0	0	554	539	554	15	15	0.96	0	0	0	0	0
m2108-c-2700	0	0	0	507	493	507	14	14	0.94	0	0	0	0	0
m2108-c-2750	0	0	0	461	448.5	461	12.5	12.5	0.92	0	0	0	0	0
m2108-c-2800	0	0	0	416.5	405	416.5	11.5	11.5	0.9	0	5	0	0	0
m2108-c-2850	0	0	0	374	364	374	10	10	0.86	0	15	0	0	0
m2108-c-2900	0	0	0	333	324.5	333	8.5	8.5	0.83	0	5	0	0	0
m2108-c-2950	0	0	0	294.5	287.5	294.5	7	7	0.78	0	30	0	0	0
m2108-c-3000	0	0	0	258	253	258	5	5	0.74	0	30	0	0	0
m2108-c-3050	0	0	0	224.5	221	224.5	3.5	3.5	0.68	0	30	0	0	0
m2108-c-3100	0	0	0	194	191.5	194	2.5	2.5	0.63	0	30	0	0	0
m2108-c-3150	0	0	0	166	165	166	1	1	0.58	0	40	0	0	0
m2108-c-3200	0	0	0	140.5	140.5	140.5	0	0	0.52	0	52	0	0	0
m2108-c-3250	0	0	0	118	119	118	-1	-1	0.46	0	71	0	0	0
m2108-c-3300	0	0	0	98.5	100	98.5	-1.5	-1.5	0.41	0	27	0	0	0
m2108-c-3350	0	0	0	81.5	83.5	81.5	-2	-2	0.36	0	30	0	0	0
m2108-c-3400	0	0	0	66.5	69.5	66.5	-3	-3	0.31	0	25	0	0	0
m2108-c-3450	0	0	0	54	57	54	-3	-3	0.26	0	30	0	0	0
m2108-c-3500	0	0	0	43.5	46.5	43.5	-3	-3	0.22	0	15	0	0	0
m2108-c-3550	0	0	0	34.5	37.5	34.5	-3	-3	0.19	0	45	0	0	0
m2108-c-3600	0	0	0	27.5	30	27.5	-2.5	-2.5	0.16	0	75	0	0	0
m2108-p-2450	0	0	0	0.5	1.5	0.5	-1	-1	0	0	65	0	0	0
m2108-p-2500	0	0	0	1	2	1	-1	-1	-0.01	0	65	0	0	0
m2108-p-2550	0	0	0	2	3.5	2	-1.5	-1.5	-0.02	0	60	0	0	0
m2108-p-2600	0	0	0	3.5	5.5	3.5	-2	-2	-0.03	0	60	0	0	0
m2108-p-2650	0	0	0	5.5	8.5	5.5	-3	-3	-0.04	0	60	0	0	0
m2108-p-2700	0	0	0	8.5	12.5	8.5	-4	-4	-0.05	0	35	0	0	0
m2108-p-2750	0	0	0	12.5	17.5	12.5	-5	-5	-0.08	0	5	0	0	0
m2108-p-2800	0	0	0	18	24.5	18	-6.5	-6.5	-0.1	0	20	0	0	0
m2108-p-2850	0	0	0	25	33	25	-8	-8	-0.13	0	35	0	0	0
m2108-p-2900	0	0	0	34	43.5	34	-9.5	-9.5	-0.17	0	30	0	0	0
m2108-p-2950	0	0	0	45	56	45	-11	-11	-0.21	0	25	0	0	0
m2108-p-3000	0	0	0	58.5	71	58.5	-12.5	-12.5	-0.26	0	20	0	0	0
m2108-p-3050	0	0	0	74.5	89	74.5	-14.5	-14.5	-0.31	0	15	0	0	0
m2108-p-3100	0	0	0	93.5	109	93.5	-15.5	-15.5	-0.36	0	10	0	0	0
m2108-p-3150	0	0	0	115	132	115	-17	-17	-0.42	0	10	0	0	0
m2108-p-3200	0	0	0	139.5	157.5	139.5	-18	-18	-0.47	0	0	0	0	0
m2108-p-3250	0	0	0	167	186	167	-19	-19	-0.53	0	0	0	0	0
m2108-p-3300	0	0	0	197	216.5	197	-19.5	-19.5	-0.58	0	0	0	0	0
m2108-p-3350	0	0	0	229.5	249.5	229.5	-20	-20	-0.64	0	0	0	0	0
m2108-p-3400	0	0	0	264.5	285	264.5	-20.5	-20.5	-0.68	0	0	0	0	0
m2108-p-3450	0	0	0	301.5	322.5	301.5	-21	-21	-0.73	0	0	0	0	0
m2108-p-3500	0	0	0	340.5	361.5	340.5	-21	-21	-0.77	0	0	0	0	0
m2108-p-3550	0	0	0	381.5	402.5	381.5	-21	-21	-0.81	0	0	0	0	0
m2108-p-3600	0	0	0	424	445	424	-21	-21	-0.84	0	0	0	0	0
m2109-c-2500	0	0	0	711	695	711	16	16	1	0	0	0	0	0
m2109-c-2550	0	0	0	662	645.5	662	16.5	16.5	0.98	0	0	0	0	0
m2109-c-2600	0	0	0	613.5	597	613.5	16.5	16.5	0.97	0	0	0	0	0
m2109-c-2650	0	0	0	566	549.5	566	16.5	16.5	0.95	0	0	0	0	0
m2109-c-2700	0	0	0	519.5	503	519.5	16.5	16.5	0.93	0	5	0	0	0
m2109-c-2750	480	500	480	500	458	474.5	42	16.5	0.91	3	693	0	1.47	0
m2109-c-2800	0	0	0	431	414	431	17	17	0.88	0	19	0	0	0
m2109-c-2850	0	0	0	389	372	389	17	17	0.85	0	5	0	0	0
m2109-c-2900	0	0	0	349	332	349	17	17	0.81	0	28	0	0	0
m2109-c-2950	0	0	0	311	294.5	311	16.5	16.5	0.77	0	30	0	0	0
m2109-c-3000	0	0	0	275.5	259	275.5	16.5	16.5	0.73	0	55	0	0	0
m2109-c-3050	0	0	0	242.5	226.5	242.5	16	16	0.68	0	7	0	0	0
m2109-c-3100	222	222	222	222	196	211.5	26	15.5	0.63	2	65	-2	0.44	0
m2109-c-3150	0	0	0	183.5	168.5	183.5	15	15	0.58	0	52	-1	0	1
m2109-c-3200	0	0	0	158	144	158	14	14	0.53	0	13	0	0	0
m2109-c-3250	0	0	0	135	122	135	13	13	0.48	0	35	0	0	0
m2109-c-3300	0	0	0	114.5	102.5	114.5	12	12	0.43	0	207	0	0	0
m2109-c-3350	111	111	111	111	85.5	96.5	25.5	11	0.38	2	233	0	0.22	0
m2109-c-3400	99	100	99	100	70.5	81	29.5	10.5	0.34	7	148	0	0.7	0
m2109-c-3450	86	91	82	91	58	67	33	9	0.29	7	239	-1	0.59	0
m2109-c-3500	0	0	0	55.5	47	55.5	8.5	8.5	0.25	0	32	0	0	0
m2109-c-3550	0	0	0	45.5	38	45.5	7.5	7.5	0.22	0	41	0	0	0
m2109-c-3600	0	0	0	37	30.5	37	6.5	6.5	0.18	0	28	0	0	0
m2109-c-3650	0	0	0	30	24	30	6	6	0.16	0	36	0	0	0
m2109-p-2500	0	0	0	2	2	2	0	0	-0.01	0	101	0	0	0
m2109-p-2550	0	0	0	3.5	3	3.5	0.5	0.5	-0.02	0	77	0	0	0
m2109-p-2600	0	0	0	5.5	5	5.5	0.5	0.5	-0.03	0	30	0	0	0
m2109-p-2650	0	0	0	8	7.5	8	0.5	0.5	-0.05	0	60	0	0	0
m2109-p-2700	0	0	0	11.5	11	11.5	0.5	0.5	-0.07	0	78	0	0	0
m2109-p-2750	0	0	0	16.5	15.5	16.5	1	1	-0.09	0	137	0	0	0
m2109-p-2800	0	0	0	22.5	21.5	22.5	1	1	-0.11	0	2,103	0	0	0
m2109-p-2850	25	25	25	25	29.5	30.5	-4.5	1	-0.15	10	85	0	0.25	0
m2109-p-2900	0	0	0	40	39	40	1	1	-0.18	0	45	0	0	0
m2109-p-2950	0	0	0	52	51	52	1	1	-0.22	0	45	0	0	0
m2109-p-3000	61	61	54	54	65.5	66	-11.5	0.5	-0.26	14	125	8	0.81	0
m2109-p-3050	0	0	0	82.5	82.5	82.5	0	0	-0.31	0	26	0	0	0
m2109-p-3100	0	0	0	101.5	102	101.5	-0.5	-0.5	-0.36	0	10	0	0	0
m2109-p-3150	0	0	0	123	124	123	-1	-1	-0.41	0	0	0	0	0
m2109-p-3200	158.5	158.5	133	133	149	147	-16	-2	-0.46	30	160	-15	4.29	0
m2109-p-3250	0	0	0	174	176.5	174	-2.5	-2.5	-0.51	0	8	0	0	0
m2109-p-3300	0	0	0	203	206.5	203	-3.5	-3.5	-0.56	0	74	0	0	0
m2109-p-3350	0	0	0	234.5	239	234.5	-4.5	-4.5	-0.61	0	112	0	0	0
m2109-p-3400	0	0	0	268.5	274	268.5	-5.5	-5.5	-0.66	0	1,172	0	0	0
m2109-p-3450	290	290	290	290	311	304.5	-21	-6.5	-0.7	2	61	2	0.58	0
m2109-p-3500	0	0	0	342.5	350	342.5	-7.5	-7.5	-0.74	0	421	0	0	0
m2109-p-3550	0	0	0	382	390.5	382	-8.5	-8.5	-0.78	0	4	0	0	0
m2109-p-3600	0	0	0	423.5	433	423.5	-9.5	-9.5	-0.81	0	0	0	0	0
m2109-p-3650	0	0	0	466	476.5	466	-10.5	-10.5	-0.84	0	0	0	0	0
m2111-c-2750	0	0	0	472	441.5	472	30.5	30.5	0.84	0	0	0	0	0
m2111-c-2800	0	0	0	432.5	400.5	432.5	32	32	0.81	0	0	0	0	0
m2111-c-2850	0	0	0	395.5	361.5	395.5	34	34	0.78	0	0	0	0	0
m2111-c-2900	0	0	0	360	324.5	360	35.5	35.5	0.74	0	0	0	0	0
m2111-c-2950	0	0	0	326.5	289.5	326.5	37	37	0.71	0	0	0	0	0
m2111-c-3000	0	0	0	295	257	295	38	38	0.67	0	0	0	0	0
m2111-c-3050	0	0	0	265.5	226.5	265.5	39	39	0.63	0	5	0	0	0
m2111-c-3100	0	0	0	238	198.5	238	39.5	39.5	0.59	0	0	0	0	0
m2111-c-3150	0	0	0	212.5	173	212.5	39.5	39.5	0.55	0	0	0	0	0
m2111-c-3200	0	0	0	189	150	189	39	39	0.51	0	1	0	0	0
m2111-c-3250	0	0	0	167	129.5	167	37.5	37.5	0.47	0	0	0	0	0
m2111-c-3300	0	0	0	147.5	111	147.5	36.5	36.5	0.43	0	0	0	0	0
m2111-c-3350	0	0	0	130	94.5	130	35.5	35.5	0.4	0	5	0	0	0
m2111-c-3400	0	0	0	113.5	80	113.5	33.5	33.5	0.36	0	0	0	0	0
m2111-c-3450	0	0	0	99	67.5	99	31.5	31.5	0.33	0	1	0	0	0
m2111-c-3500	0	0	0	86.5	56.5	86.5	30	30	0.3	0	17	0	0	0
m2111-c-3550	75	75	75	75	47	75	28	28	0.27	20	35	-15	1.5	0
m2111-c-3600	0	0	0	64.5	39	64.5	25.5	25.5	0.24	0	10	0	0	0
m2111-p-2750	0	0	0	43.5	28	43.5	15.5	15.5	-0.15	0	25	0	0	0
m2111-p-2800	0	0	0	54	36.5	54	17.5	17.5	-0.18	0	51	0	0	0
m2111-p-2850	0	0	0	66.5	47	66.5	19.5	19.5	-0.22	0	47	0	0	0
m2111-p-2900	0	0	0	80.5	60	80.5	20.5	20.5	-0.25	0	25	0	0	0
m2111-p-2950	0	0	0	96.5	74.5	96.5	22	22	-0.28	0	25	0	0	0
m2111-p-3000	0	0	0	114.5	91.5	114.5	23	23	-0.32	0	20	0	0	0
m2111-p-3050	0	0	0	134.5	110.5	134.5	24	24	-0.36	0	5	0	0	0
m2111-p-3100	0	0	0	156.5	132.5	156.5	24	24	-0.4	0	0	0	0	0
m2111-p-3150	0	0	0	180.5	156.5	180.5	24	24	-0.44	0	0	0	0	0
m2111-p-3200	0	0	0	206.5	183	206.5	23.5	23.5	-0.48	0	0	0	0	0
m2111-p-3250	0	0	0	234.5	211.5	234.5	23	23	-0.52	0	0	0	0	0
m2111-p-3300	0	0	0	264.5	242.5	264.5	22	22	-0.56	0	0	0	0	0
m2111-p-3350	0	0	0	296	275.5	296	20.5	20.5	-0.59	0	0	0	0	0
m2111-p-3400	0	0	0	329.5	311	329.5	18.5	18.5	-0.63	0	0	0	0	0
m2111-p-3450	0	0	0	365	347.5	365	17.5	17.5	-0.66	0	0	0	0	0
m2111-p-3500	0	0	0	401.5	386.5	401.5	15	15	-0.7	0	0	0	0	0
m2111-p-3550	0	0	0	439.5	426.5	439.5	13	13	-0.73	0	0	0	0	0
m2111-p-3600	0	0	0	479	468	479	11	11	-0.76	0	0	0	0	0
m2112-c-2800	0	0	0	430	394.5	430	35.5	35.5	0.8	0	0	0	0	0
m2112-c-2850	0	0	0	393.5	356.5	393.5	37	37	0.76	0	0	0	0	0
m2112-c-2900	0	0	0	358.5	320	358.5	38.5	38.5	0.73	0	0	0	0	0
m2112-c-2950	0	0	0	325.5	286	325.5	39.5	39.5	0.7	0	0	0	0	0
m2112-c-3000	0	0	0	295	254.5	295	40.5	40.5	0.66	0	0	0	0	0
m2112-c-3050	0	0	0	266	225	266	41	41	0.62	0	0	0	0	0
m2112-c-3100	0	0	0	239	197.5	239	41.5	41.5	0.58	0	0	0	0	0
m2112-c-3150	0	0	0	214	173	214	41	41	0.54	0	0	0	0	0
m2112-c-3200	0	0	0	191	150.5	191	40.5	40.5	0.51	0	0	0	0	0
m2112-c-3250	0	0	0	169.5	130	169.5	39.5	39.5	0.47	0	0	0	0	0
m2112-c-3300	0	0	0	150.5	112	150.5	38.5	38.5	0.43	0	0	0	0	0
m2112-c-3350	0	0	0	132.5	95.5	132.5	37	37	0.4	0	0	0	0	0
m2112-c-3400	0	0	0	116.5	81.5	116.5	35	35	0.36	0	0	0	0	0
m2112-c-3450	0	0	0	102.5	69	102.5	33.5	33.5	0.33	0	0	0	0	0
m2112-c-3500	0	0	0	89.5	58	89.5	31.5	31.5	0.3	0	0	0	0	0
m2112-p-2800	0	0	0	60.5	42	60.5	18.5	18.5	-0.2	0	0	0	0	0
m2112-p-2850	0	0	0	73.5	53.5	73.5	20	20	-0.23	0	0	0	0	0
m2112-p-2900	0	0	0	88	66.5	88	21.5	21.5	-0.26	0	0	0	0	0
m2112-p-2950	0	0	0	105	82	105	23	23	-0.29	0	0	0	0	0
m2112-p-3000	0	0	0	123.5	100	123.5	23.5	23.5	-0.33	0	0	0	0	0
m2112-p-3050	0	0	0	144	120	144	24	24	-0.37	0	0	0	0	0
m2112-p-3100	0	0	0	166.5	142.5	166.5	24	24	-0.41	0	0	0	0	0
m2112-p-3150	0	0	0	191	167	191	24	24	-0.45	0	0	0	0	0
m2112-p-3200	0	0	0	217.5	194	217.5	23.5	23.5	-0.48	0	0	0	0	0
m2112-p-3250	0	0	0	246	223	246	23	23	-0.52	0	0	0	0	0
m2112-p-3300	0	0	0	276	254.5	276	21.5	21.5	-0.56	0	0	0	0	0
m2112-p-3350	0	0	0	308	288	308	20	20	-0.59	0	0	0	0	0
m2112-p-3400	0	0	0	341.5	323	341.5	18.5	18.5	-0.63	0	0	0	0	0
m2112-p-3450	0	0	0	376.5	360	376.5	16.5	16.5	-0.66	0	0	0	0	0
m2112-p-3500	0	0	0	413.5	399	413.5	14.5	14.5	-0.69	0	0	0	0	0
										118,476	400,995	-6,808	7,659.26	2
										118,476	400,995	-6,808	7,659.26	2
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	9.75
c2105	12.9
c2107	11.72
c2109	12.07
c2111	12.04
i2102	44.45
i2103	42.02
i2104	41.3
i2105	41.31
i2106	39.91
i2107	39.74
i2108	39.24
i2109	39.13
i2110	37.92
i2111	37.92
i2112	37.92
l2102	29.1
l2103	23.82
l2104	23.19
l2105	23.57
l2106	22.71
l2107	23.46
l2108	21.5
l2109	21.19
l2110	20.89
l2111	18.55
m2103	21.12
m2105	15.89
m2107	14.92
m2108	14.92
m2109	15.14
m2111	17.3
m2112	17.3
pg2102	35.07
pg2103	33.19
pg2104	32.1
pg2105	32.82
pg2106	30.52
pg2107	31.03
pg2108	28.16
pg2109	29.22
pg2110	29.22
pg2111	27.87
pp2102	25.55
pp2103	20.22
pp2104	20.22
pp2105	22.84
pp2106	23.92
pp2107	22.43
pp2108	22.27
pp2109	21.26
pp2110	23.46
pp2111	20.38
v2102	28.22
v2103	28
v2104	28
v2105	24.44
v2106	22.37
v2107	23.02
v2108	22.24
v2109	20.92
v2110	20.36

（来源：大连商品交易所）

关键字：豆粕期权

12月18日大连盘豆粕期权下午收盘行情

相关资讯