12月21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21日大连盘豆粕期权下午收盘行情

2020-12-21 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	808	743	808	65	65	1	0	35	0	0	0
m2103-c-2450	0	0	0	758	693	758	65	65	1	0	20	0	0	0
m2103-c-2500	0	0	0	708	643	708	65	65	1	0	15	0	0	0
m2103-c-2550	0	0	0	658	593	658	65	65	1	0	42	0	0	0
m2103-c-2600	0	0	0	608	543	608	65	65	1	0	25	0	0	0
m2103-c-2650	0	0	0	558	493.5	558	64.5	64.5	1	0	25	0	0	0
m2103-c-2700	0	0	0	508	444.5	508	63.5	63.5	1	0	40	0	0	0
m2103-c-2750	0	0	0	459	396	459	63	63	0.98	0	30	0	0	0
m2103-c-2800	0	0	0	410	349	410	61	61	0.97	0	41	0	0	0
m2103-c-2850	0	0	0	362.5	303.5	362.5	59	59	0.95	0	25	0	0	0
m2103-c-2900	0	0	0	316.5	260.5	316.5	56	56	0.92	0	45	0	0	0
m2103-c-2950	0	0	0	272	220	272	52	52	0.88	0	46	0	0	0
m2103-c-3000	0	0	0	230.5	182.5	230.5	48	48	0.83	0	55	0	0	0
m2103-c-3050	0	0	0	192	148.5	192	43.5	43.5	0.76	0	26	0	0	0
m2103-c-3100	0	0	0	156.5	119	156.5	37.5	37.5	0.69	0	64	0	0	0
m2103-c-3150	0	0	0	125.5	93	125.5	32.5	32.5	0.61	0	153	0	0	0
m2103-c-3200	0	0	0	98.5	71.5	98.5	27	27	0.53	0	32	0	0	0
m2103-c-3250	0	0	0	75.5	54	75.5	21.5	21.5	0.44	0	80	0	0	0
m2103-c-3300	30	70.5	30	70.5	39.5	57	31	17.5	0.36	20	122	0	1.19	0
m2103-c-3350	22	34.5	22	34.5	28.5	42	6	13.5	0.29	30	115	25	0.95	0
m2103-c-3400	25	40	16.5	40	20	30	20	10	0.23	48	218	25	1.47	0
m2103-c-3450	19	20	19	20	14	21	6	7	0.17	15	142	15	0.29	0
m2103-c-3500	10	24.5	10	24.5	9.5	14.5	15	5	0.13	61	120	45	1.21	0
m2103-c-3550	0	0	0	9.5	6	9.5	3.5	3.5	0.09	0	40	0	0	0
m2103-c-3600	7	16	5	16	4	6.5	12	2.5	0.06	30	78	23	0.37	0
m2103-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	333	0	0	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	0	0	0.5	0.5	0.5	0	0	0	0	136	0	0	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	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	105	4	0.01	0
m2103-p-2650	0.5	0.5	0.5	0.5	1	0.5	-0.5	-0.5	-0.01	1	141	0	0	0
m2103-p-2700	1	1.5	1	1.5	2	0.5	-0.5	-1.5	-0.01	2	72	1	0	0
m2103-p-2750	2	2	2	2	3.5	1.5	-1.5	-2	-0.02	10	73	10	0.02	0
m2103-p-2800	0	0	0	2.5	6.5	2.5	-4	-4	-0.03	0	72	0	0	0
m2103-p-2850	0	0	0	5	11	5	-6	-6	-0.05	0	53	0	0	0
m2103-p-2900	0	0	0	9	17.5	9	-8.5	-8.5	-0.08	0	55	0	0	0
m2103-p-2950	0	0	0	14.5	27	14.5	-12.5	-12.5	-0.12	0	40	0	0	0
m2103-p-3000	10	10.5	9.5	10.5	39.5	22.5	-29	-17	-0.17	20	96	20	0.2	0
m2103-p-3050	0	0	0	34	56	34	-22	-22	-0.24	0	63	0	0	0
m2103-p-3100	0	0	0	49	76	49	-27	-27	-0.31	0	117	0	0	0
m2103-p-3150	0	0	0	67.5	100	67.5	-32.5	-32.5	-0.39	0	63	0	0	0
m2103-p-3200	62.5	63	62.5	63	128.5	90.5	-65.5	-38	-0.47	10	47	10	0.63	0
m2103-p-3250	92	92	92	92	161	117.5	-69	-43.5	-0.55	5	10	5	0.46	0
m2103-p-3300	0	0	0	149	196.5	149	-47.5	-47.5	-0.63	0	0	0	0	0
m2103-p-3350	0	0	0	183.5	235.5	183.5	-52	-52	-0.71	0	0	0	0	0
m2103-p-3400	0	0	0	222	277	222	-55	-55	-0.77	0	0	0	0	0
m2103-p-3450	0	0	0	263	320.5	263	-57.5	-57.5	-0.83	0	0	0	0	0
m2103-p-3500	0	0	0	306	366	306	-60	-60	-0.87	0	0	0	0	0
m2103-p-3550	0	0	0	351.5	413	351.5	-61.5	-61.5	-0.91	0	0	0	0	0
m2103-p-3600	0	0	0	398	460.5	398	-62.5	-62.5	-0.94	0	0	0	0	0
m2105-c-2350	884	933	884	933	819	886	114	67	1	33	958	10	30.56	0
m2105-c-2400	735	840	735	840	769	836	71	67	1	2	155	0	1.58	0
m2105-c-2450	0	0	0	786	719	786	67	67	1	0	135	0	0	0
m2105-c-2500	0	0	0	736	669	736	67	67	1	0	402	0	0	0
m2105-c-2550	0	0	0	686	619	686	67	67	1	0	195	0	0	0
m2105-c-2600	551	680.5	551	680.5	569	636	111.5	67	1	52	811	10	34.64	0
m2105-c-2650	584	619.5	584	619.5	519.5	586	100	66.5	1	48	1,456	-5	29.54	0
m2105-c-2700	537.5	571.5	537.5	571.5	471	536.5	100.5	65.5	0.99	30	3,095	-11	16.97	0
m2105-c-2750	494	523.5	494	523.5	423.5	488	100	64.5	0.97	70	2,140	0	35.91	0
m2105-c-2800	450	476	441.5	476	377	440.5	99	63.5	0.95	61	1,390	-71	28.54	61
m2105-c-2850	402	450	402	450	332.5	393.5	117.5	61	0.93	25	3,223	-22	10.83	21
m2105-c-2900	299.5	390	299.5	390	289.5	349	100.5	59.5	0.9	226	2,995	-83	77.12	0
m2105-c-2950	254	358.5	253	358.5	249.5	305.5	109	56	0.86	459	3,090	-24	141.62	0
m2105-c-3000	215.5	319.5	212	319.5	212	265	107.5	53	0.81	3,256	10,091	-801	858.24	0
m2105-c-3050	175	272	174.5	272	178	227	94	49	0.76	4,801	2,894	-2,024	1,028.41	0
m2105-c-3100	141	235	141	228.5	147	192	81.5	45	0.7	6,435	14,657	-604	1,189.45	1
m2105-c-3150	114.5	201	111.5	201	120	160.5	81	40.5	0.63	8,217	12,189	-4,210	1,380.55	0
m2105-c-3200	95.5	169	94.5	167	96.5	132	70.5	35.5	0.57	11,883	20,767	-4,426	1,491.39	0
m2105-c-3250	77.5	146	77.5	140.5	76	107	64.5	31	0.5	7,831	8,755	-1,198	798.24	0
m2105-c-3300	68.5	121	65	121	59.5	86	61.5	26.5	0.43	16,634	24,478	-4,257	1,495.65	0
m2105-c-3350	60	101	55	101	45.5	67.5	55.5	22	0.36	5,563	7,561	-1,125	420.65	0
m2105-c-3400	46.5	88	46.5	86.5	34.5	52.5	52	18	0.3	10,014	15,608	-1,694	637.46	0
m2105-c-3450	39.5	72.5	39	72.5	25.5	40.5	47	15	0.25	5,775	6,348	-906	302.77	0
m2105-c-3500	33	61.5	32.5	60	18.5	30.5	41.5	12	0.2	4,607	6,936	323	203.19	0
m2105-c-3550	29.5	53.5	28.5	53	13.5	22.5	39.5	9	0.16	4,244	6,348	-884	162.56	0
m2105-c-3600	24.5	46	24	46	9.5	16.5	36.5	7	0.12	10,300	12,653	393	359.28	0
m2105-p-2350	2	2	1.5	2	0.5	0.5	1.5	0	0	311	1,655	-126	0.61	0
m2105-p-2400	2	2.5	2	2	0.5	0.5	1.5	0	0	140	571	-40	0.32	0
m2105-p-2450	2.5	2.5	2	2.5	0.5	0.5	2	0	0	233	365	79	0.58	0
m2105-p-2500	3	3	2.5	2.5	0.5	0.5	2	0	0	288	593	6	0.8	0
m2105-p-2550	2.5	3	2.5	3	0.5	0.5	2.5	0	-0.01	319	1,282	-48	0.92	0
m2105-p-2600	3.5	4	3.5	4	1	0.5	3	-0.5	-0.01	399	2,433	-101	1.46	0
m2105-p-2650	6	6	5	5.5	1.5	1	4	-0.5	-0.01	404	3,520	-49	2.27	0
m2105-p-2700	7	7	6.5	7	3	1.5	4	-1.5	-0.01	972	9,040	-133	6.63	0
m2105-p-2750	8.5	8.5	7	7.5	5.5	3	2	-2.5	-0.03	698	5,591	5	5.43	0
m2105-p-2800	9	10	8.5	9	9	5.5	0	-3.5	-0.05	1,966	9,251	-369	18.34	0
m2105-p-2850	12	12.5	10.5	11	14.5	9	-3.5	-5.5	-0.07	1,601	5,704	-15	18.22	0
m2105-p-2900	17	22.5	14.5	15	21.5	14	-6.5	-7.5	-0.1	4,773	12,066	388	74.17	0
m2105-p-2950	21	21.5	16.5	17	31	20.5	-14	-10.5	-0.14	9,544	8,906	-2,074	174.14	0
m2105-p-3000	28.5	29	21.5	21.5	43.5	30	-22	-13.5	-0.18	9,202	16,279	-2,076	216.61	0
m2105-p-3050	39.5	46.5	6	27	59.5	41.5	-32.5	-18	-0.24	11,201	18,456	-988	338.19	0
m2105-p-3100	58	58	36.5	38	78.5	56.5	-40.5	-22	-0.3	11,225	58,943	-966	488.36	0
m2105-p-3150	78.5	79.5	50	52.5	101	74.5	-48.5	-26.5	-0.36	7,431	22,064	-9	436.71	0
m2105-p-3200	109	110.5	70	74	127.5	96	-53.5	-31.5	-0.43	4,767	6,488	1,687	389.82	0
m2105-p-3250	141	142.5	93	95	157	121	-62	-36	-0.5	5,170	4,147	2,285	547.71	0
m2105-p-3300	176	179.5	118.5	120.5	190	149.5	-69.5	-40.5	-0.57	3,671	3,041	1,898	499.91	0
m2105-p-3350	212	215.5	151	152	226	181.5	-74	-44.5	-0.63	430	1,033	130	78.63	0
m2105-p-3400	255.5	255.5	191.5	191.5	264.5	216	-73	-48.5	-0.69	561	1,386	-27	117.52	0
m2105-p-3450	300.5	300.5	224.5	224.5	305.5	253.5	-81	-52	-0.75	280	384	31	74.23	0
m2105-p-3500	270	270	269.5	269.5	348.5	293.5	-79	-55	-0.8	9	300	3	2.43	0
m2105-p-3550	0	0	0	335.5	393.5	335.5	-58	-58	-0.84	0	185	0	0	0
m2105-p-3600	434	437	372	372	439.5	379.5	-67.5	-60	-0.88	12	461	-1	5.15	0
m2107-c-2400	0	0	0	810	746	810	64	64	1	0	5	0	0	0
m2107-c-2450	0	0	0	760	696	760	64	64	1	0	5	0	0	0
m2107-c-2500	0	0	0	710	646	710	64	64	1	0	5	0	0	0
m2107-c-2550	0	0	0	660.5	596	660.5	64.5	64.5	0.99	0	15	0	0	0
m2107-c-2600	0	0	0	611.5	547.5	611.5	64	64	0.98	0	5	0	0	0
m2107-c-2650	0	0	0	563.5	499.5	563.5	64	64	0.96	0	5	0	0	0
m2107-c-2700	0	0	0	516.5	452.5	516.5	64	64	0.94	0	5	0	0	0
m2107-c-2750	0	0	0	470.5	407	470.5	63.5	63.5	0.92	0	15	0	0	0
m2107-c-2800	0	0	0	426	363	426	63	63	0.9	0	7	0	0	0
m2107-c-2850	0	0	0	383	321	383	62	62	0.87	0	11	0	0	0
m2107-c-2900	0	0	0	342	281.5	342	60.5	60.5	0.83	0	52	0	0	0
m2107-c-2950	305.5	308.5	305.5	308.5	244.5	303	64	58.5	0.79	12	41	-10	3.7	0
m2107-c-3000	269.5	269.5	269.5	269.5	210	266.5	59.5	56.5	0.74	2	25	2	0.54	0
m2107-c-3050	227	270.5	227	270.5	178.5	232.5	92	54	0.69	13	85	1	3.01	0
m2107-c-3100	0	0	0	201.5	150.5	201.5	51	51	0.64	0	99	0	0	0
m2107-c-3150	205.5	205.5	205.5	205.5	125	173	80.5	48	0.59	1	166	0	0.21	0
m2107-c-3200	118.5	142.5	118.5	142.5	103	147	39.5	44	0.53	21	150	-10	2.97	0
m2107-c-3250	97.5	154	97.5	153.5	84	124	69.5	40	0.48	169	162	-54	22.52	0
m2107-c-3300	89	133.5	87.5	132.5	67.5	104	65	36.5	0.42	135	181	-34	16.92	0
m2107-c-3350	71	117.5	71	115.5	54	86.5	61.5	32.5	0.37	358	252	7	34.54	0
m2107-c-3400	60.5	101.5	60	100.5	42.5	71	58	28.5	0.32	361	280	122	30.14	0
m2107-c-3450	66.5	84	66.5	84	33	58	51	25	0.28	32	67	32	2.33	0
m2107-c-3500	0	0	0	47	25.5	47	21.5	21.5	0.24	0	15	0	0	0
m2107-c-3550	56	62.5	56	62.5	19.5	37.5	43	18	0.2	2	86	1	0.12	0
m2107-c-3600	0	0	0	30	14.5	30	15.5	15.5	0.17	0	190	0	0	0
m2107-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	75	0	0	0
m2107-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	75	0	0	0
m2107-p-2500	0	0	0	1	1	1	0	0	-0.01	0	59	0	0	0
m2107-p-2550	2.5	4	2.5	4	2	2	2	0	-0.02	35	61	20	0.12	0
m2107-p-2600	3.5	5	3.5	5	3.5	3.5	1.5	0	-0.03	30	69	-10	0.13	0
m2107-p-2650	5	5.5	5	5.5	5.5	5.5	0	0	-0.04	20	113	0	0.11	0
m2107-p-2700	7.5	7.5	7.5	7.5	8.5	8.5	-1	0	-0.05	10	91	-10	0.08	0
m2107-p-2750	9.5	9.5	9.5	9.5	13	12.5	-3.5	-0.5	-0.07	10	78	-10	0.1	0
m2107-p-2800	0	0	0	18	19	18	-1	-1	-0.1	0	40	0	0	0
m2107-p-2850	17.5	17.5	17.5	17.5	26.5	24.5	-9	-2	-0.13	21	121	-1	0.37	0
m2107-p-2900	27.5	29.5	22	24	37	33.5	-13	-3.5	-0.17	326	175	-36	8.25	0
m2107-p-2950	38	40.5	29	30.5	49.5	44.5	-19	-5	-0.21	84	113	-35	2.73	0
m2107-p-3000	51	51	39.5	40	65	57.5	-25	-7.5	-0.25	55	163	22	2.26	0
m2107-p-3050	68.5	69.5	51	53	83	73.5	-30	-9.5	-0.3	48	144	-29	2.65	0
m2107-p-3100	93.5	93.5	66	67.5	104.5	92	-37	-12.5	-0.35	70	144	17	4.96	0
m2107-p-3150	116	116	84	86	129	113	-43	-16	-0.41	44	105	-1	4.31	0
m2107-p-3200	130.5	132.5	107.5	107.5	157	137.5	-49.5	-19.5	-0.46	46	69	-10	5.53	0
m2107-p-3250	133.5	133.5	133.5	133.5	187.5	164	-54	-23.5	-0.52	10	59	-10	1.34	0
m2107-p-3300	211	211	211	211	221	193.5	-10	-27.5	-0.57	6	75	-3	1.21	0
m2107-p-3350	236.5	236.5	203	203	257	225.5	-54	-31.5	-0.62	23	67	20	4.72	0
m2107-p-3400	288	288	226.5	226.5	295	260	-68.5	-35	-0.67	51	103	15	12.19	0
m2107-p-3450	0	0	0	296.5	335.5	296.5	-39	-39	-0.72	0	0	0	0	0
m2107-p-3500	0	0	0	335.5	378	335.5	-42.5	-42.5	-0.76	0	0	0	0	0
m2107-p-3550	0	0	0	376	421.5	376	-45.5	-45.5	-0.8	0	0	0	0	0
m2107-p-3600	0	0	0	418	466.5	418	-48.5	-48.5	-0.83	0	0	0	0	0
m2108-c-2450	0	0	0	808	751	808	57	57	1	0	0	0	0	0
m2108-c-2500	0	0	0	759	701	759	58	58	0.98	0	0	0	0	0
m2108-c-2550	0	0	0	710	651	710	59	59	0.98	0	0	0	0	0
m2108-c-2600	0	0	0	662.5	602	662.5	60.5	60.5	0.96	0	0	0	0	0
m2108-c-2650	0	0	0	615.5	554	615.5	61.5	61.5	0.95	0	0	0	0	0
m2108-c-2700	0	0	0	569.5	507	569.5	62.5	62.5	0.93	0	0	0	0	0
m2108-c-2750	0	0	0	525	461	525	64	64	0.91	0	0	0	0	0
m2108-c-2800	0	0	0	481.5	416.5	481.5	65	65	0.88	0	5	0	0	0
m2108-c-2850	0	0	0	440	374	440	66	66	0.85	0	15	0	0	0
m2108-c-2900	0	0	0	399.5	333	399.5	66.5	66.5	0.82	0	5	0	0	0
m2108-c-2950	0	0	0	361.5	294.5	361.5	67	67	0.79	0	30	0	0	0
m2108-c-3000	0	0	0	325.5	258	325.5	67.5	67.5	0.75	0	30	0	0	0
m2108-c-3050	0	0	0	291	224.5	291	66.5	66.5	0.71	0	30	0	0	0
m2108-c-3100	0	0	0	259.5	194	259.5	65.5	65.5	0.66	0	30	0	0	0
m2108-c-3150	0	0	0	229.5	166	229.5	63.5	63.5	0.62	0	40	0	0	0
m2108-c-3200	0	0	0	202.5	140.5	202.5	62	62	0.58	0	52	0	0	0
m2108-c-3250	0	0	0	177.5	118	177.5	59.5	59.5	0.53	0	71	0	0	0
m2108-c-3300	0	0	0	154.5	98.5	154.5	56	56	0.49	0	27	0	0	0
m2108-c-3350	0	0	0	134	81.5	134	52.5	52.5	0.44	0	30	0	0	0
m2108-c-3400	108	108	108	108	66.5	115.5	41.5	49	0.4	5	25	0	0.54	0
m2108-c-3450	93	93	93	93	54	99.5	39	45.5	0.36	5	35	5	0.47	0
m2108-c-3500	80	80	80	80	43.5	84.5	36.5	41	0.32	5	20	5	0.4	0
m2108-c-3550	69.5	78.5	69.5	78.5	34.5	72	44	37.5	0.28	10	50	5	0.74	0
m2108-c-3600	61.5	74	61.5	74	27.5	61	46.5	33.5	0.25	10	70	-5	0.68	0
m2108-p-2450	0	0	0	2	0.5	2	1.5	1.5	-0.01	0	65	0	0	0
m2108-p-2500	0	0	0	3.5	1	3.5	2.5	2.5	-0.02	0	65	0	0	0
m2108-p-2550	0	0	0	5	2	5	3	3	-0.03	0	60	0	0	0
m2108-p-2600	0	0	0	7.5	3.5	7.5	4	4	-0.04	0	60	0	0	0
m2108-p-2650	0	0	0	10.5	5.5	10.5	5	5	-0.05	0	60	0	0	0
m2108-p-2700	0	0	0	14.5	8.5	14.5	6	6	-0.07	0	35	0	0	0
m2108-p-2750	0	0	0	19.5	12.5	19.5	7	7	-0.09	0	5	0	0	0
m2108-p-2800	0	0	0	26	18	26	8	8	-0.11	0	20	0	0	0
m2108-p-2850	0	0	0	34	25	34	9	9	-0.14	0	35	0	0	0
m2108-p-2900	0	0	0	44	34	44	10	10	-0.17	0	30	0	0	0
m2108-p-2950	0	0	0	55.5	45	55.5	10.5	10.5	-0.21	0	25	0	0	0
m2108-p-3000	0	0	0	69	58.5	69	10.5	10.5	-0.25	0	20	0	0	0
m2108-p-3050	0	0	0	84.5	74.5	84.5	10	10	-0.29	0	15	0	0	0
m2108-p-3100	0	0	0	102.5	93.5	102.5	9	9	-0.33	0	10	0	0	0
m2108-p-3150	0	0	0	122.5	115	122.5	7.5	7.5	-0.37	0	10	0	0	0
m2108-p-3200	0	0	0	145	139.5	145	5.5	5.5	-0.42	0	0	0	0	0
m2108-p-3250	0	0	0	169.5	167	169.5	2.5	2.5	-0.46	0	0	0	0	0
m2108-p-3300	0	0	0	196.5	197	196.5	-0.5	-0.5	-0.51	0	0	0	0	0
m2108-p-3350	0	0	0	225.5	229.5	225.5	-4	-4	-0.55	0	0	0	0	0
m2108-p-3400	0	0	0	257	264.5	257	-7.5	-7.5	-0.59	0	0	0	0	0
m2108-p-3450	0	0	0	290	301.5	290	-11.5	-11.5	-0.64	0	0	0	0	0
m2108-p-3500	0	0	0	325.5	340.5	325.5	-15	-15	-0.68	0	0	0	0	0
m2108-p-3550	0	0	0	362	381.5	362	-19.5	-19.5	-0.71	0	0	0	0	0
m2108-p-3600	0	0	0	401	424	401	-23	-23	-0.75	0	0	0	0	0
m2109-c-2500	0	0	0	775	711	775	64	64	1	0	0	0	0	0
m2109-c-2550	0	0	0	725	662	725	63	63	1	0	0	0	0	0
m2109-c-2600	0	0	0	676.5	613.5	676.5	63	63	0.98	0	0	0	0	0
m2109-c-2650	0	0	0	628	566	628	62	62	0.97	0	0	0	0	0
m2109-c-2700	0	0	0	581	519.5	581	61.5	61.5	0.95	0	5	0	0	0
m2109-c-2750	510	600	510	600	474.5	535	125.5	60.5	0.93	11	694	1	6.15	0
m2109-c-2800	0	0	0	490	431	490	59	59	0.91	0	19	0	0	0
m2109-c-2850	0	0	0	446.5	389	446.5	57.5	57.5	0.88	0	5	0	0	0
m2109-c-2900	0	0	0	405	349	405	56	56	0.85	0	28	0	0	0
m2109-c-2950	411	411	411	411	311	365	100	54	0.81	20	30	0	8.22	0
m2109-c-3000	0	0	0	327	275.5	327	51.5	51.5	0.78	0	55	0	0	0
m2109-c-3050	0	0	0	291.5	242.5	291.5	49	49	0.73	0	7	0	0	0
m2109-c-3100	262	295	262	295	211.5	258	83.5	46.5	0.69	4	62	-3	1.12	0
m2109-c-3150	0	0	0	227	183.5	227	43.5	43.5	0.64	0	52	0	0	0
m2109-c-3200	199	228	176	228	158	198.5	70	40.5	0.59	5	17	4	1.03	0
m2109-c-3250	0	0	0	172.5	135	172.5	37.5	37.5	0.55	0	35	0	0	0
m2109-c-3300	156.5	180.5	150	180.5	114.5	149	66	34.5	0.5	29	230	23	4.52	0
m2109-c-3350	120	150	120	150	96.5	127.5	53.5	31	0.45	5	236	3	0.67	0
m2109-c-3400	111	131.5	111	131.5	81	109	50.5	28	0.4	25	133	-15	3	0
m2109-c-3450	120	139	100.5	130	67	92	63	25	0.36	124	361	122	16.15	0
m2109-c-3500	55	110	55	100	55.5	77.5	44.5	22	0.31	6	37	5	0.54	0
m2109-c-3550	93.5	93.5	93.5	93.5	45.5	64.5	48	19	0.27	5	41	0	0.47	0
m2109-c-3600	65	82.5	65	82.5	37	54	45.5	17	0.24	9	23	-5	0.69	0
m2109-c-3650	0	0	0	44.5	30	44.5	14.5	14.5	0.21	0	36	0	0	0
m2109-p-2500	7.5	7.5	7.5	7.5	2	1.5	5.5	-0.5	-0.01	10	111	10	0.08	0
m2109-p-2550	0	0	0	2.5	3.5	2.5	-1	-1	-0.02	0	77	0	0	0
m2109-p-2600	0	0	0	4	5.5	4	-1.5	-1.5	-0.03	0	30	0	0	0
m2109-p-2650	0	0	0	6	8	6	-2	-2	-0.04	0	60	0	0	0
m2109-p-2700	0	0	0	9	11.5	9	-2.5	-2.5	-0.05	0	78	0	0	0
m2109-p-2750	12.5	12.5	12.5	12.5	16.5	13	-4	-3.5	-0.07	5	137	0	0.06	0
m2109-p-2800	17	17	14	14	22.5	18	-8.5	-4.5	-0.09	17	2,099	-4	0.25	0
m2109-p-2850	20	20	20	20	30.5	24.5	-10.5	-6	-0.12	10	85	0	0.2	0
m2109-p-2900	30	30	25	25	40	32.5	-15	-7.5	-0.15	15	45	0	0.43	0
m2109-p-2950	40	40	35	35	52	42	-17	-10	-0.18	15	45	0	0.58	0
m2109-p-3000	53	53	40.5	40.5	66	54	-25.5	-12	-0.22	30	145	20	1.34	0
m2109-p-3050	67.5	67.5	66	66	82.5	68	-16.5	-14.5	-0.26	3	28	2	0.2	0
m2109-p-3100	0	0	0	84.5	101.5	84.5	-17	-17	-0.3	0	10	0	0	0
m2109-p-3150	0	0	0	103	123	103	-20	-20	-0.35	0	0	0	0	0
m2109-p-3200	0	0	0	124	147	124	-23	-23	-0.4	0	160	0	0	0
m2109-p-3250	0	0	0	147.5	174	147.5	-26.5	-26.5	-0.45	0	8	0	0	0
m2109-p-3300	140	157	140	155	203	173.5	-48	-29.5	-0.5	118	172	98	17.13	0
m2109-p-3350	0	0	0	202	234.5	202	-32.5	-32.5	-0.54	0	112	0	0	0
m2109-p-3400	240	240	200	200	268.5	233	-68.5	-35.5	-0.59	129	1,179	7	26.29	0
m2109-p-3450	255	255	248	248	304.5	266	-56.5	-38.5	-0.64	10	51	-10	2.53	0
m2109-p-3500	0	0	0	301	342.5	301	-41.5	-41.5	-0.68	0	421	0	0	0
m2109-p-3550	0	0	0	338	382	338	-44	-44	-0.72	0	4	0	0	0
m2109-p-3600	0	0	0	376.5	423.5	376.5	-47	-47	-0.76	0	0	0	0	0
m2109-p-3650	0	0	0	417	466	417	-49	-49	-0.79	0	0	0	0	0
m2111-c-2750	0	0	0	516.5	472	516.5	44.5	44.5	0.9	0	0	0	0	0
m2111-c-2800	0	0	0	473.5	432.5	473.5	41	41	0.87	0	0	0	0	0
m2111-c-2850	0	0	0	432.5	395.5	432.5	37	37	0.84	0	0	0	0	0
m2111-c-2900	0	0	0	392.5	360	392.5	32.5	32.5	0.81	0	0	0	0	0
m2111-c-2950	0	0	0	355	326.5	355	28.5	28.5	0.78	0	0	0	0	0
m2111-c-3000	0	0	0	319.5	295	319.5	24.5	24.5	0.74	0	0	0	0	0
m2111-c-3050	0	0	0	286	265.5	286	20.5	20.5	0.7	0	5	0	0	0
m2111-c-3100	0	0	0	254.5	238	254.5	16.5	16.5	0.65	0	0	0	0	0
m2111-c-3150	0	0	0	225.5	212.5	225.5	13	13	0.61	0	0	0	0	0
m2111-c-3200	0	0	0	199	189	199	10	10	0.57	0	1	0	0	0
m2111-c-3250	0	0	0	174.5	167	174.5	7.5	7.5	0.52	0	0	0	0	0
m2111-c-3300	0	0	0	152	147.5	152	4.5	4.5	0.48	0	0	0	0	0
m2111-c-3350	0	0	0	132	130	132	2	2	0.43	0	5	0	0	0
m2111-c-3400	0	0	0	114	113.5	114	0.5	0.5	0.39	0	0	0	0	0
m2111-c-3450	0	0	0	98	99	98	-1	-1	0.35	0	1	0	0	0
m2111-c-3500	0	0	0	83.5	86.5	83.5	-3	-3	0.31	0	17	0	0	0
m2111-c-3550	93.5	99	93.5	99	75	71	24	-4	0.28	10	35	0	0.96	0
m2111-c-3600	0	0	0	60	64.5	60	-4.5	-4.5	0.24	0	10	0	0	0
m2111-p-2750	0	0	0	21.5	43.5	21.5	-22	-22	-0.1	0	25	0	0	0
m2111-p-2800	0	0	0	28.5	54	28.5	-25.5	-25.5	-0.12	0	51	0	0	0
m2111-p-2850	34.5	34.5	32.5	32.5	66.5	36.5	-34	-30	-0.15	20	52	5	0.67	0
m2111-p-2900	40.5	40.5	40.5	40.5	80.5	46.5	-40	-34	-0.18	5	30	5	0.2	0
m2111-p-2950	51	51	51	51	96.5	58.5	-45.5	-38	-0.22	5	30	5	0.26	0
m2111-p-3000	0	0	0	72.5	114.5	72.5	-42	-42	-0.25	0	20	0	0	0
m2111-p-3050	78.5	78.5	78.5	78.5	134.5	88.5	-56	-46	-0.29	5	10	5	0.39	0
m2111-p-3100	0	0	0	107	156.5	107	-49.5	-49.5	-0.34	0	0	0	0	0
m2111-p-3150	0	0	0	127.5	180.5	127.5	-53	-53	-0.38	0	0	0	0	0
m2111-p-3200	0	0	0	150.5	206.5	150.5	-56	-56	-0.42	0	0	0	0	0
m2111-p-3250	0	0	0	175.5	234.5	175.5	-59	-59	-0.47	0	0	0	0	0
m2111-p-3300	0	0	0	202.5	264.5	202.5	-62	-62	-0.51	0	0	0	0	0
m2111-p-3350	0	0	0	232	296	232	-64	-64	-0.56	0	0	0	0	0
m2111-p-3400	0	0	0	263.5	329.5	263.5	-66	-66	-0.6	0	0	0	0	0
m2111-p-3450	0	0	0	297	365	297	-68	-68	-0.64	0	0	0	0	0
m2111-p-3500	0	0	0	332.5	401.5	332.5	-69	-69	-0.68	0	0	0	0	0
m2111-p-3550	0	0	0	369.5	439.5	369.5	-70	-70	-0.71	0	0	0	0	0
m2111-p-3600	0	0	0	408	479	408	-71	-71	-0.75	0	0	0	0	0
m2112-c-2800	0	0	0	471.5	430	471.5	41.5	41.5	0.87	0	0	0	0	0
m2112-c-2850	0	0	0	430	393.5	430	36.5	36.5	0.84	0	0	0	0	0
m2112-c-2900	0	0	0	391	358.5	391	32.5	32.5	0.81	0	0	0	0	0
m2112-c-2950	0	0	0	353.5	325.5	353.5	28	28	0.77	0	0	0	0	0
m2112-c-3000	0	0	0	318	295	318	23	23	0.73	0	0	0	0	0
m2112-c-3050	0	0	0	284.5	266	284.5	18.5	18.5	0.69	0	0	0	0	0
m2112-c-3100	0	0	0	253.5	239	253.5	14.5	14.5	0.65	0	0	0	0	0
m2112-c-3150	0	0	0	224.5	214	224.5	10.5	10.5	0.61	0	0	0	0	0
m2112-c-3200	0	0	0	198	191	198	7	7	0.56	0	0	0	0	0
m2112-c-3250	0	0	0	174	169.5	174	4.5	4.5	0.52	0	0	0	0	0
m2112-c-3300	0	0	0	151.5	150.5	151.5	1	1	0.47	0	0	0	0	0
m2112-c-3350	0	0	0	131.5	132.5	131.5	-1	-1	0.43	0	0	0	0	0
m2112-c-3400	0	0	0	113.5	116.5	113.5	-3	-3	0.39	0	0	0	0	0
m2112-c-3450	0	0	0	98	102.5	98	-4.5	-4.5	0.35	0	0	0	0	0
m2112-c-3500	0	0	0	83.5	89.5	83.5	-6	-6	0.31	0	0	0	0	0
m2112-c-3550	0	0	0	71	78	71	-7	-7	0.28	0	0	0	0	0
m2112-p-2800	0	0	0	29	60.5	29	-31.5	-31.5	-0.12	0	0	0	0	0
m2112-p-2850	38.5	39	38.5	39	73.5	38	-34.5	-35.5	-0.15	10	10	10	0.39	0
m2112-p-2900	48	48	48	48	88	48	-40	-40	-0.18	10	10	10	0.48	0
m2112-p-2950	60	60	60	60	105	60	-45	-45	-0.22	5	5	5	0.3	0
m2112-p-3000	74	74	74	74	123.5	74.5	-49.5	-49	-0.26	5	5	5	0.37	0
m2112-p-3050	90.5	90.5	90.5	90.5	144	90.5	-53.5	-53.5	-0.3	5	5	5	0.45	0
m2112-p-3100	0	0	0	109	166.5	109	-57.5	-57.5	-0.34	0	0	0	0	0
m2112-p-3150	0	0	0	129.5	191	129.5	-61.5	-61.5	-0.38	0	0	0	0	0
m2112-p-3200	0	0	0	152.5	217.5	152.5	-65	-65	-0.43	0	0	0	0	0
m2112-p-3250	0	0	0	178	246	178	-68	-68	-0.47	0	0	0	0	0
m2112-p-3300	0	0	0	205	276	205	-71	-71	-0.52	0	0	0	0	0
m2112-p-3350	0	0	0	234.5	308	234.5	-73.5	-73.5	-0.56	0	0	0	0	0
m2112-p-3400	0	0	0	266	341.5	266	-75.5	-75.5	-0.6	0	0	0	0	0
m2112-p-3450	0	0	0	300	376.5	300	-76.5	-76.5	-0.64	0	0	0	0	0
m2112-p-3500	0	0	0	335	413.5	335	-78.5	-78.5	-0.68	0	0	0	0	0
m2112-p-3550	0	0	0	372.5	451.5	372.5	-79	-79	-0.71	0	0	0	0	0
										179,145	379,378	-21,617	14,508.01	83
										179,145	379,378	-21,617	14,508.01	83
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	11.51
c2105	13.59
c2107	12.35
c2109	12.91
c2111	12.91
i2102	54.13
i2103	46.6
i2104	44.75
i2105	48.73
i2106	45.45
i2107	45.14
i2108	42.87
i2109	43.98
i2110	43.98
i2111	39.19
i2112	42.44
l2102	28.24
l2103	28.24
l2104	24.28
l2105	23.55
l2106	23.64
l2107	23.64
l2108	21.08
l2109	21.08
l2110	21.76
l2111	21.76
l2112	21.76
m2103	20.92
m2105	16.23
m2107	16.52
m2108	18.3
m2109	15.68
m2111	15.1
m2112	14.69
pg2102	38.78
pg2103	36.52
pg2104	32.61
pg2105	32.76
pg2106	31.22
pg2107	30.47
pg2108	30.26
pg2109	30.01
pg2110	28.28
pg2111	28.28
pp2102	25.69
pp2103	25.5
pp2104	24.78
pp2105	22.61
pp2106	22.68
pp2107	22.33
pp2108	21.29
pp2109	20.32
pp2110	21.9
pp2111	20.08
v2102	28.02
v2103	26.42
v2104	28.72
v2105	24.34
v2106	21.24
v2107	22.45
v2108	22.03
v2109	22.04
v2110	20.05

（来源：大连商品交易所）

关键字：豆粕期权

12月21日大连盘豆粕期权下午收盘行情

相关资讯