12月25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25日大连盘豆粕期权下午收盘行情

2020-12-25 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	841	880	841	-39	-39	1	0	35	0	0	0
m2103-c-2450	0	0	0	791	830	791	-39	-39	1	0	20	0	0	0
m2103-c-2500	0	0	0	741	780	741	-39	-39	1	0	15	0	0	0
m2103-c-2550	0	0	0	691	730	691	-39	-39	1	0	42	0	0	0
m2103-c-2600	0	0	0	641.5	680	641.5	-38.5	-38.5	0.99	0	25	0	0	0
m2103-c-2650	0	0	0	592.5	630	592.5	-37.5	-37.5	0.98	0	25	0	0	0
m2103-c-2700	0	0	0	544	580	544	-36	-36	0.97	0	40	0	0	0
m2103-c-2750	0	0	0	496	530	496	-34	-34	0.96	0	30	0	0	0
m2103-c-2800	0	0	0	449.5	480.5	449.5	-31	-31	0.94	0	41	0	0	0
m2103-c-2850	0	0	0	404	432	404	-28	-28	0.91	0	25	0	0	0
m2103-c-2900	0	0	0	360	384	360	-24	-24	0.88	0	45	0	0	0
m2103-c-2950	284.5	284.5	284.5	284.5	337.5	318	-53	-19.5	0.84	1	46	0	0.28	0
m2103-c-3000	0	0	0	278.5	292.5	278.5	-14	-14	0.8	0	55	0	0	0
m2103-c-3050	0	0	0	241.5	250	241.5	-8.5	-8.5	0.75	0	25	0	0	0
m2103-c-3100	0	0	0	207.5	210.5	207.5	-3	-3	0.69	0	62	0	0	0
m2103-c-3150	0	0	0	176	174	176	2	2	0.63	0	153	0	0	0
m2103-c-3200	0	0	0	148	141.5	148	6.5	6.5	0.57	0	32	0	0	0
m2103-c-3250	0	0	0	123	112.5	123	10.5	10.5	0.51	0	85	0	0	0
m2103-c-3300	0	0	0	101	88	101	13	13	0.45	0	128	0	0	0
m2103-c-3350	25.5	237.5	25.5	237.5	67.5	82.5	170	15	0.39	7	117	2	1.24	0
m2103-c-3400	53.5	54.5	53.5	54.5	50.5	66	4	15.5	0.33	25	248	15	1.41	0
m2103-c-3450	0	0	0	52.5	37	52.5	15.5	15.5	0.28	0	151	0	0	0
m2103-c-3500	20.5	20.5	20.5	20.5	26.5	41.5	-6	15	0.23	5	135	0	0.1	0
m2103-c-3550	18.5	19.5	18.5	19.5	18.5	32	1	13.5	0.19	10	65	10	0.19	0
m2103-c-3600	0	0	0	24.5	13	24.5	11.5	11.5	0.15	0	150	0	0	0
m2103-c-3650	0	0	0	18.5	8.5	18.5	10	10	0.12	0	1	0	0	0
m2103-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	293	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	125	0	0	0
m2103-p-2550	2	2	1.5	1.5	0.5	0.5	1	0	0	6	106	6	0.01	0
m2103-p-2600	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	105	0	0	0
m2103-p-2650	0	0	0	2	0.5	2	1.5	1.5	-0.02	0	140	0	0	0
m2103-p-2700	0	0	0	3.5	0.5	3.5	3	3	-0.03	0	85	0	0	0
m2103-p-2750	0	0	0	5.5	0.5	5.5	5	5	-0.04	0	74	0	0	0
m2103-p-2800	0	0	0	9	1	9	8	8	-0.06	0	72	0	0	0
m2103-p-2850	0	0	0	13.5	2.5	13.5	11	11	-0.09	0	53	0	0	0
m2103-p-2900	0	0	0	19.5	4.5	19.5	15	15	-0.12	0	55	0	0	0
m2103-p-2950	0	0	0	27.5	8	27.5	19.5	19.5	-0.16	0	60	0	0	0
m2103-p-3000	0	0	0	38	13	38	25	25	-0.2	0	135	0	0	0
m2103-p-3050	0	0	0	51	20.5	51	30.5	30.5	-0.25	0	68	0	0	0
m2103-p-3100	20	20	20	20	30.5	66.5	-10.5	36	-0.31	1	127	1	0.02	0
m2103-p-3150	0	0	0	85.5	44.5	85.5	41	41	-0.37	0	146	0	0	0
m2103-p-3200	0	0	0	107	61.5	107	45.5	45.5	-0.43	0	72	0	0	0
m2103-p-3250	0	0	0	132	82.5	132	49.5	49.5	-0.49	0	45	0	0	0
m2103-p-3300	0	0	0	160	108	160	52	52	-0.55	0	20	0	0	0
m2103-p-3350	0	0	0	191	137.5	191	53.5	53.5	-0.61	0	10	0	0	0
m2103-p-3400	0	0	0	225	170.5	225	54.5	54.5	-0.67	0	5	0	0	0
m2103-p-3450	0	0	0	261.5	207	261.5	54.5	54.5	-0.72	0	0	0	0	0
m2103-p-3500	0	0	0	300	246.5	300	53.5	53.5	-0.77	0	0	0	0	0
m2103-p-3550	0	0	0	341	288.5	341	52.5	52.5	-0.81	0	0	0	0	0
m2103-p-3600	0	0	0	383.5	332.5	383.5	51	51	-0.84	0	0	0	0	0
m2103-p-3650	0	0	0	427.5	378.5	427.5	49	49	-0.88	0	0	0	0	0
m2105-c-2350	965.5	965.5	932	934	972	945	-38	-27	1	172	943	171	160.59	0
m2105-c-2400	895.5	904.5	869	904.5	922	895	-17.5	-27	1	15	76	10	13.44	0
m2105-c-2450	847	855	819.5	855	872	845	-17	-27	1	12	78	10	10.22	0
m2105-c-2500	803.5	804.5	803.5	804.5	822	795	-17.5	-27	1	15	228	-15	12.06	0
m2105-c-2550	754.5	754.5	754.5	754.5	772	745	-17.5	-27	1	15	183	-15	11.32	0
m2105-c-2600	672.5	677	672.5	677	722	695	-45	-27	1	4	983	4	2.7	0
m2105-c-2650	625	625	623.5	623.5	672	645	-48.5	-27	1	3	1,447	-3	1.87	0
m2105-c-2700	618	618	618	618	622.5	595.5	-4.5	-27	0.99	4	3,036	-4	2.47	0
m2105-c-2750	0	0	0	546.5	573	546.5	-26.5	-26.5	0.98	0	2,134	0	0	0
m2105-c-2800	0	0	0	498.5	525	498.5	-26.5	-26.5	0.96	0	1,383	0	0	0
m2105-c-2850	434	435	434	435	477.5	451	-42.5	-26.5	0.94	5	3,188	-5	2.17	0
m2105-c-2900	431.5	433.5	405	406	431.5	405	-25.5	-26.5	0.92	33	2,767	-26	13.71	0
m2105-c-2950	0	0	0	361	386.5	361	-25.5	-25.5	0.89	0	3,109	0	0	0
m2105-c-3000	328	344	292.5	322.5	343.5	318.5	-21	-25	0.85	1,036	9,751	-12	327.08	0
m2105-c-3050	292	296	247	274	302.5	278.5	-28.5	-24	0.81	98	2,708	-8	25.74	0
m2105-c-3100	246.5	253.5	207.5	234	264	240.5	-30	-23.5	0.76	2,762	10,842	-1,789	655.48	0
m2105-c-3150	212.5	222	176	201	228	206	-27	-22	0.7	647	7,499	48	127.96	0
m2105-c-3200	171.5	182	144	165	195	174.5	-30	-20.5	0.64	2,314	14,908	-307	374.29	1
m2105-c-3250	148.5	152	120	138.5	165	146	-26.5	-19	0.57	1,164	7,550	170	155.39	0
m2105-c-3300	122	130	99	117	138	120.5	-21	-17.5	0.51	5,692	15,049	-414	628.5	0
m2105-c-3350	105	109	83	98.5	114.5	98.5	-16	-16	0.45	2,715	6,711	536	254.87	0
m2105-c-3400	88.5	94	72.5	85	93.5	79.5	-8.5	-14	0.39	3,614	17,446	469	297.24	0
m2105-c-3450	75	79	61	71.5	75.5	63.5	-4	-12	0.33	2,652	7,208	159	182.4	0
m2105-c-3500	64.5	69.5	54	62.5	60.5	50	2	-10.5	0.27	5,476	10,523	-856	331.7	0
m2105-c-3550	58	60	47	54	48	39	6	-9	0.23	2,679	9,302	12	139.37	0
m2105-c-3600	51	54	41	48	37.5	30	10.5	-7.5	0.18	5,083	19,996	-901	231.95	0
m2105-c-3650	44	45	34.5	40.5	29	22.5	11.5	-6.5	0.15	1,419	865	184	54.62	0
m2105-c-3700	37	39.5	29.5	34.5	22	17	12.5	-5	0.12	2,934	2,538	356	98.07	0
m2105-p-2350	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	13	1,700	-3	0.03	0
m2105-p-2400	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	62	502	9	0.16	0
m2105-p-2450	3.5	3.5	3	3	0.5	0.5	2.5	0	0	100	501	30	0.33	0
m2105-p-2500	3	3.5	2.5	3.5	0.5	0.5	3	0	0	267	455	-47	0.76	0
m2105-p-2550	3	3	2.5	3	0.5	0.5	2.5	0	0	423	1,292	-22	1.24	0
m2105-p-2600	3.5	3.5	3	3.5	0.5	0.5	3	0	0	220	3,300	70	0.74	0
m2105-p-2650	5	5.5	5	5.5	0.5	0.5	5	0	-0.01	243	3,570	-23	1.29	0
m2105-p-2700	6.5	7	6	6.5	1.5	1.5	5	0	-0.01	436	8,635	47	2.83	0
m2105-p-2750	7	8	6.5	7	2.5	2.5	4.5	0	-0.02	321	5,494	35	2.32	0
m2105-p-2800	9	10	9	9.5	4.5	4.5	5	0	-0.04	442	8,711	-2	4.19	0
m2105-p-2850	9.5	10.5	9	10	7	7.5	3	0.5	-0.06	579	5,253	23	5.65	0
m2105-p-2900	11.5	13.5	11.5	12.5	10.5	11.5	2	1	-0.08	835	10,386	-97	10.89	0
m2105-p-2950	15	17.5	15	15.5	15.5	17	0	1.5	-0.11	860	5,590	-122	13.8	0
m2105-p-3000	18	21.5	17.5	19	22.5	24.5	-3.5	2	-0.15	2,387	16,109	-177	46.72	0
m2105-p-3050	21	27	21	22	31.5	34	-9.5	2.5	-0.19	1,787	15,735	252	41.95	0
m2105-p-3100	31	38	29	30.5	42.5	46.5	-12	4	-0.24	5,206	53,954	-16	172	0
m2105-p-3150	42	52.5	41	43.5	56.5	61.5	-13	5	-0.3	4,944	22,316	-787	233.62	0
m2105-p-3200	59.5	74.5	58.5	62.5	73.5	79.5	-11	6	-0.36	1,836	8,595	209	126.06	0
m2105-p-3250	78.5	98	77	83.5	93	101	-9.5	8	-0.42	2,000	4,897	42	176.72	0
m2105-p-3300	104	125	100	107.5	116	125.5	-8.5	9.5	-0.49	3,981	13,625	1,314	456.5	0
m2105-p-3350	130	159	128.5	138	142	153.5	-4	11.5	-0.55	1,376	6,965	243	205.61	0
m2105-p-3400	168	197.5	165	174.5	171.5	184	3	12.5	-0.61	769	1,540	125	138.49	0
m2105-p-3450	206	233	206	215	203.5	218	11.5	14.5	-0.67	158	536	2	34.7	0
m2105-p-3500	244.5	279.5	239	255.5	238	254	17.5	16	-0.72	221	395	3	57.77	0
m2105-p-3550	286	321	284.5	296.5	275	293	21.5	18	-0.77	166	303	36	49.82	0
m2105-p-3600	326.5	365.5	322	339.5	314.5	334	25	19.5	-0.81	198	496	0	67.58	0
m2105-p-3650	383.5	390	383.5	390	356	376.5	34	20.5	-0.85	11	21	11	4.28	0
m2105-p-3700	411.5	450.5	411.5	435.5	399	421	36.5	22	-0.88	25	32	25	11.06	0
m2107-c-2400	0	0	0	883	908	883	-25	-25	1	0	5	0	0	0
m2107-c-2450	0	0	0	833	858	833	-25	-25	1	0	5	0	0	0
m2107-c-2500	0	0	0	783	808	783	-25	-25	1	0	5	0	0	0
m2107-c-2550	0	0	0	733	758	733	-25	-25	1	0	15	0	0	0
m2107-c-2600	0	0	0	684	708	684	-24	-24	0.98	0	5	0	0	0
m2107-c-2650	0	0	0	635	659	635	-24	-24	0.97	0	5	0	0	0
m2107-c-2700	0	0	0	587.5	611	587.5	-23.5	-23.5	0.96	0	5	0	0	0
m2107-c-2750	0	0	0	540.5	563.5	540.5	-23	-23	0.94	0	15	0	0	0
m2107-c-2800	0	0	0	495	517	495	-22	-22	0.92	0	7	0	0	0
m2107-c-2850	0	0	0	450.5	471.5	450.5	-21	-21	0.9	0	11	0	0	0
m2107-c-2900	0	0	0	408	428	408	-20	-20	0.86	0	40	0	0	0
m2107-c-2950	0	0	0	367	385.5	367	-18.5	-18.5	0.83	0	41	0	0	0
m2107-c-3000	0	0	0	328	345.5	328	-17.5	-17.5	0.79	0	58	0	0	0
m2107-c-3050	277	283	277	283	307.5	291	-24.5	-16.5	0.75	15	111	-3	4.25	0
m2107-c-3100	252	252	252	252	271.5	257	-19.5	-14.5	0.7	11	115	-1	2.78	0
m2107-c-3150	228	228	208.5	208.5	238	225	-29.5	-13	0.66	14	143	-1	3.07	0
m2107-c-3200	175.5	175.5	175.5	175.5	207.5	195.5	-32	-12	0.61	4	153	0	0.74	0
m2107-c-3250	151.5	162	151.5	162	179.5	169	-17.5	-10.5	0.55	5	178	-2	0.8	0
m2107-c-3300	147.5	147.5	125.5	125.5	154	145	-28.5	-9	0.5	52	174	36	6.62	0
m2107-c-3350	112	117	111.5	117	131	123	-14	-8	0.45	47	211	8	5.34	0
m2107-c-3400	107.5	107.5	92	92	110.5	104	-18.5	-6.5	0.4	26	217	-4	2.57	0
m2107-c-3450	86	91	79	91	93	87.5	-2	-5.5	0.36	67	171	-31	5.65	0
m2107-c-3500	78.5	80	74.5	79.5	77.5	72.5	2	-5	0.31	44	134	-14	3.48	0
m2107-c-3550	70.5	72	63	72	64	60	8	-4	0.27	70	119	12	4.81	0
m2107-c-3600	60	64	56	64	52.5	49.5	11.5	-3	0.23	184	175	9	10.97	0
m2107-c-3650	0	0	0	40	42.5	40	-2.5	-2.5	0.2	0	0	0	0	0
m2107-c-3700	52	52	52	52	34.5	32.5	17.5	-2	0.17	10	10	10	0.52	0
m2107-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	95	0	0	0
m2107-p-2450	1.5	1.5	1.5	1.5	0.5	0.5	1	0	0	10	100	10	0.02	0
m2107-p-2500	6	7.5	4	7.5	0.5	1	7	0.5	-0.01	85	181	65	0.53	0
m2107-p-2550	2.5	6.5	2.5	6.5	1	1.5	5.5	0.5	-0.01	105	136	75	0.59	0
m2107-p-2600	3.5	9	3.5	7.5	2	3	5.5	1	-0.02	70	84	15	0.55	0
m2107-p-2650	4.5	8.5	4.5	8.5	3	4.5	5.5	1.5	-0.03	95	163	50	0.73	0
m2107-p-2700	6.5	10	6.5	9.5	5	6.5	4.5	1.5	-0.04	80	91	0	0.73	0
m2107-p-2750	8	11.5	8	11.5	7.5	10	4	2.5	-0.06	75	54	-20	0.8	0
m2107-p-2800	11	13	10.5	13	11	14	2	3	-0.08	60	40	0	0.73	0
m2107-p-2850	14.5	15	14.5	15	15.5	19.5	-0.5	4	-0.1	20	111	0	0.3	0
m2107-p-2900	19.5	19.5	19.5	19.5	21.5	26.5	-2	5	-0.13	10	141	10	0.2	0
m2107-p-2950	24.5	25.5	24.5	25.5	29.5	35.5	-4	6	-0.16	30	123	-10	0.75	0
m2107-p-3000	32	35	32	32	39	46.5	-7	7.5	-0.2	81	134	20	2.69	0
m2107-p-3050	43	45.5	43	45.5	50.5	59.5	-5	9	-0.24	50	172	30	2.24	0
m2107-p-3100	59	62.5	54	55.5	64.5	75	-9	10.5	-0.29	178	159	10	10.4	0
m2107-p-3150	74.5	80.5	69	69	81	92.5	-12	11.5	-0.34	136	526	-18	10.35	0
m2107-p-3200	91	104	89.5	89.5	100	113	-10.5	13	-0.39	112	541	0	10.97	0
m2107-p-3250	116	125	115.5	115.5	121.5	136	-6	14.5	-0.44	41	107	-12	4.96	0
m2107-p-3300	138	155.5	138	141.5	146	161.5	-4.5	15.5	-0.49	20	128	0	2.94	0
m2107-p-3350	170	170	170	170	173	190	-3	17	-0.54	2	115	0	0.36	0
m2107-p-3400	205.5	212.5	204	208	202.5	220.5	5.5	18	-0.59	14	102	-11	2.95	0
m2107-p-3450	240.5	240.5	240.5	240.5	234	253.5	6.5	19.5	-0.64	1	36	0	0.24	0
m2107-p-3500	293.5	293.5	293.5	293.5	268.5	288.5	25	20	-0.68	10	24	-10	2.94	0
m2107-p-3550	339	339	325	325	304.5	326	20.5	21.5	-0.73	3	21	0	0.99	0
m2107-p-3600	368.5	368.5	360.5	361	343	365	18	22	-0.76	13	13	13	4.77	0
m2107-p-3650	0	0	0	405.5	383	405.5	22.5	22.5	-0.8	0	0	0	0	0
m2107-p-3700	0	0	0	447.5	424.5	447.5	23	23	-0.83	0	0	0	0	0
m2108-c-2450	0	0	0	877	910	877	-33	-33	1	0	0	0	0	0
m2108-c-2500	0	0	0	827	860	827	-33	-33	1	0	0	0	0	0
m2108-c-2550	0	0	0	777	810	777	-33	-33	1	0	0	0	0	0
m2108-c-2600	0	0	0	727	760	727	-33	-33	1	0	0	0	0	0
m2108-c-2650	0	0	0	677	711.5	677	-34.5	-34.5	1	0	0	0	0	0
m2108-c-2700	0	0	0	628	663	628	-35	-35	0.98	0	0	0	0	0
m2108-c-2750	0	0	0	579.5	615.5	579.5	-36	-36	0.97	0	0	0	0	0
m2108-c-2800	0	0	0	532	569	532	-37	-37	0.95	0	5	0	0	0
m2108-c-2850	0	0	0	485.5	523.5	485.5	-38	-38	0.93	0	15	0	0	0
m2108-c-2900	0	0	0	440.5	479.5	440.5	-39	-39	0.91	0	5	0	0	0
m2108-c-2950	0	0	0	397	437	397	-40	-40	0.88	0	30	0	0	0
m2108-c-3000	0	0	0	355.5	396.5	355.5	-41	-41	0.84	0	30	0	0	0
m2108-c-3050	0	0	0	315.5	357.5	315.5	-42	-42	0.8	0	30	0	0	0
m2108-c-3100	0	0	0	278.5	320.5	278.5	-42	-42	0.76	0	30	0	0	0
m2108-c-3150	0	0	0	243.5	286	243.5	-42.5	-42.5	0.71	0	40	0	0	0
m2108-c-3200	0	0	0	211	253.5	211	-42.5	-42.5	0.66	0	52	0	0	0
m2108-c-3250	0	0	0	182	223.5	182	-41.5	-41.5	0.6	0	71	0	0	0
m2108-c-3300	0	0	0	155	195.5	155	-40.5	-40.5	0.55	0	27	0	0	0
m2108-c-3350	0	0	0	131	170.5	131	-39.5	-39.5	0.49	0	30	0	0	0
m2108-c-3400	0	0	0	110	147.5	110	-37.5	-37.5	0.44	0	25	0	0	0
m2108-c-3450	0	0	0	91.5	127	91.5	-35.5	-35.5	0.39	0	35	0	0	0
m2108-c-3500	0	0	0	75.5	108.5	75.5	-33	-33	0.34	0	20	0	0	0
m2108-c-3550	0	0	0	61.5	92	61.5	-30.5	-30.5	0.29	0	50	0	0	0
m2108-c-3600	0	0	0	50	78	50	-28	-28	0.25	0	70	0	0	0
m2108-c-3650	0	0	0	40	65.5	40	-25.5	-25.5	0.21	0	0	0	0	0
m2108-c-3700	0	0	0	32	54.5	32	-22.5	-22.5	0.17	0	0	0	0	0
m2108-c-3750	0	0	0	25	45.5	25	-20.5	-20.5	0.14	0	0	0	0	0
m2108-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	65	0	0	0
m2108-p-2500	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	65	0	0	0
m2108-p-2550	0	0	0	0.5	1.5	0.5	-1	-1	0	0	60	0	0	0
m2108-p-2600	0	0	0	1	2.5	1	-1.5	-1.5	-0.01	0	60	0	0	0
m2108-p-2650	0	0	0	2	4	2	-2	-2	-0.02	0	60	0	0	0
m2108-p-2700	0	0	0	3	5.5	3	-2.5	-2.5	-0.02	0	35	0	0	0
m2108-p-2750	0	0	0	5	8.5	5	-3.5	-3.5	-0.03	0	15	0	0	0
m2108-p-2800	0	0	0	7.5	12	7.5	-4.5	-4.5	-0.05	0	25	0	0	0
m2108-p-2850	0	0	0	11	16.5	11	-5.5	-5.5	-0.07	0	35	0	0	0
m2108-p-2900	0	0	0	16	22	16	-6	-6	-0.09	0	30	0	0	0
m2108-p-2950	23	23	23	23	29.5	22	-6.5	-7.5	-0.12	5	30	5	0.12	0
m2108-p-3000	31	31	31	31	38.5	30	-7.5	-8.5	-0.15	5	25	5	0.16	0
m2108-p-3050	40	40	40	40	49.5	40.5	-9.5	-9	-0.19	5	20	5	0.2	0
m2108-p-3100	0	0	0	52.5	62	52.5	-9.5	-9.5	-0.24	0	10	0	0	0
m2108-p-3150	66.5	66.5	66.5	66.5	77	67.5	-10.5	-9.5	-0.29	5	15	5	0.33	0
m2108-p-3200	0	0	0	85	94.5	85	-9.5	-9.5	-0.34	0	0	0	0	0
m2108-p-3250	0	0	0	105.5	114	105.5	-8.5	-8.5	-0.39	0	0	0	0	0
m2108-p-3300	0	0	0	128.5	136	128.5	-7.5	-7.5	-0.45	0	0	0	0	0
m2108-p-3350	0	0	0	154	160.5	154	-6.5	-6.5	-0.5	0	0	0	0	0
m2108-p-3400	0	0	0	182.5	187	182.5	-4.5	-4.5	-0.56	0	0	0	0	0
m2108-p-3450	0	0	0	214	216.5	214	-2.5	-2.5	-0.61	0	0	0	0	0
m2108-p-3500	0	0	0	247.5	247.5	247.5	0	0	-0.66	0	0	0	0	0
m2108-p-3550	0	0	0	283.5	281	283.5	2.5	2.5	-0.7	0	0	0	0	0
m2108-p-3600	0	0	0	321.5	316.5	321.5	5	5	-0.75	0	0	0	0	0
m2108-p-3650	0	0	0	361	353.5	361	7.5	7.5	-0.79	0	0	0	0	0
m2108-p-3700	0	0	0	403	392.5	403	10.5	10.5	-0.82	0	0	0	0	0
m2108-p-3750	0	0	0	446	433	446	13	13	-0.85	0	0	0	0	0
m2109-c-2500	0	0	0	851	874	851	-23	-23	1	0	0	0	0	0
m2109-c-2550	0	0	0	801	824	801	-23	-23	1	0	0	0	0	0
m2109-c-2600	0	0	0	751	774	751	-23	-23	1	0	0	0	0	0
m2109-c-2650	0	0	0	702	725	702	-23	-23	0.98	0	0	0	0	0
m2109-c-2700	0	0	0	654	676.5	654	-22.5	-22.5	0.97	0	5	0	0	0
m2109-c-2750	0	0	0	606.5	629	606.5	-22.5	-22.5	0.95	0	693	0	0	0
m2109-c-2800	0	0	0	560	582.5	560	-22.5	-22.5	0.93	0	10	0	0	0
m2109-c-2850	0	0	0	514.5	536.5	514.5	-22	-22	0.91	0	5	0	0	0
m2109-c-2900	0	0	0	470.5	492.5	470.5	-22	-22	0.89	0	19	0	0	0
m2109-c-2950	0	0	0	428.5	449.5	428.5	-21	-21	0.86	0	29	0	0	0
m2109-c-3000	0	0	0	388	408.5	388	-20.5	-20.5	0.83	0	50	0	0	0
m2109-c-3050	0	0	0	349	369.5	349	-20.5	-20.5	0.79	0	7	0	0	0
m2109-c-3100	0	0	0	312.5	332	312.5	-19.5	-19.5	0.75	0	62	0	0	0
m2109-c-3150	0	0	0	278	297	278	-19	-19	0.71	0	52	0	0	0
m2109-c-3200	0	0	0	246	264	246	-18	-18	0.66	0	15	0	0	0
m2109-c-3250	0	0	0	216	233.5	216	-17.5	-17.5	0.62	0	35	0	0	0
m2109-c-3300	170.5	196	170.5	196	205	189	-9	-16	0.57	6	213	-1	1.15	0
m2109-c-3350	160.5	170	160.5	170	179	164	-9	-15	0.52	11	226	-1	1.86	0
m2109-c-3400	151	151	121.5	139	155.5	141.5	-16.5	-14	0.47	8	132	-2	1.11	0
m2109-c-3450	0	0	0	121.5	134.5	121.5	-13	-13	0.43	0	312	0	0	0
m2109-c-3500	0	0	0	103.5	115.5	103.5	-12	-12	0.38	0	29	0	0	0
m2109-c-3550	0	0	0	88	98.5	88	-10.5	-10.5	0.34	0	54	0	0	0
m2109-c-3600	0	0	0	74	83.5	74	-9.5	-9.5	0.3	0	18	0	0	0
m2109-c-3650	0	0	0	62	70.5	62	-8.5	-8.5	0.26	0	42	0	0	0
m2109-c-3700	0	0	0	51.5	59	51.5	-7.5	-7.5	0.23	0	0	0	0	0
m2109-c-3750	64.5	65	62	62	49.5	42.5	12.5	-7	0.2	15	10	10	0.96	0
m2109-p-2500	0	0	0	1	1	1	0	0	-0.01	0	111	0	0	0
m2109-p-2550	0	0	0	1.5	1.5	1.5	0	0	-0.01	0	77	0	0	0
m2109-p-2600	0	0	0	2.5	2.5	2.5	0	0	-0.02	0	30	0	0	0
m2109-p-2650	0	0	0	4	3.5	4	0.5	0.5	-0.02	0	60	0	0	0
m2109-p-2700	9.5	9.5	9.5	9.5	5.5	6	4	0.5	-0.03	10	88	10	0.1	0
m2109-p-2750	13	13	11.5	11.5	8	8.5	3.5	0.5	-0.05	15	122	0	0.19	0
m2109-p-2800	13	13	13	13	11.5	12	1.5	0.5	-0.06	5	1,599	0	0.07	0
m2109-p-2850	17	17	17	17	16	16.5	1	0.5	-0.08	5	85	0	0.09	0
m2109-p-2900	20.5	21	20.5	21	21.5	22.5	-0.5	1	-0.11	10	55	10	0.21	0
m2109-p-2950	28	28	28	28	28.5	30	-0.5	1.5	-0.14	10	61	10	0.28	0
m2109-p-3000	35	35	33.5	34	37	39	-3	2	-0.17	10	194	10	0.34	0
m2109-p-3050	42.5	45.5	42.5	45	47.5	50	-2.5	2.5	-0.2	15	68	15	0.67	0
m2109-p-3100	59	59	56.5	56.5	60	63	-3.5	3	-0.24	20	60	20	1.16	0
m2109-p-3150	71	72	70.5	70.5	74.5	78.5	-4	4	-0.28	25	50	25	1.79	0
m2109-p-3200	89	89	87.5	87.5	91	96	-3.5	5	-0.33	10	155	0	0.88	0
m2109-p-3250	0	0	0	116	110	116	6	6	-0.38	0	8	0	0	0
m2109-p-3300	0	0	0	138.5	131.5	138.5	7	7	-0.42	0	163	0	0	0
m2109-p-3350	0	0	0	163	155.5	163	7.5	7.5	-0.47	0	112	0	0	0
m2109-p-3400	178	178.5	29.5	29.5	181.5	190.5	-152	9	-0.52	11	1,231	0	1.81	0
m2109-p-3450	0	0	0	220	210	220	10	10	-0.57	0	51	0	0	0
m2109-p-3500	0	0	0	251.5	240.5	251.5	11	11	-0.61	0	422	0	0	0
m2109-p-3550	0	0	0	285.5	273.5	285.5	12	12	-0.65	0	4	0	0	0
m2109-p-3600	315.5	333.5	315.5	330	308	321	22	13	-0.69	26	74	11	8.52	0
m2109-p-3650	0	0	0	359	344.5	359	14.5	14.5	-0.73	0	0	0	0	0
m2109-p-3700	0	0	0	398	383	398	15	15	-0.77	0	0	0	0	0
m2109-p-3750	0	0	0	439	423	439	16	16	-0.8	0	0	0	0	0
m2111-c-2750	0	0	0	558	594.5	558	-36.5	-36.5	0.91	0	0	0	0	0
m2111-c-2800	0	0	0	514.5	549.5	514.5	-35	-35	0.88	0	0	0	0	0
m2111-c-2850	0	0	0	472.5	506.5	472.5	-34	-34	0.86	0	0	0	0	0
m2111-c-2900	0	0	0	432	464.5	432	-32.5	-32.5	0.83	0	0	0	0	0
m2111-c-2950	0	0	0	393.5	424.5	393.5	-31	-31	0.8	0	0	0	0	0
m2111-c-3000	0	0	0	357	386	357	-29	-29	0.76	0	0	0	0	0
m2111-c-3050	0	0	0	322	349.5	322	-27.5	-27.5	0.72	0	5	0	0	0
m2111-c-3100	0	0	0	289.5	315	289.5	-25.5	-25.5	0.68	0	0	0	0	0
m2111-c-3150	0	0	0	259	282.5	259	-23.5	-23.5	0.64	0	0	0	0	0
m2111-c-3200	0	0	0	230.5	252.5	230.5	-22	-22	0.6	0	1	0	0	0
m2111-c-3250	0	0	0	204	224	204	-20	-20	0.56	0	0	0	0	0
m2111-c-3300	0	0	0	180	198.5	180	-18.5	-18.5	0.52	0	0	0	0	0
m2111-c-3350	0	0	0	158	174.5	158	-16.5	-16.5	0.47	0	5	0	0	0
m2111-c-3400	0	0	0	138	153	138	-15	-15	0.43	0	0	0	0	0
m2111-c-3450	0	0	0	120	133.5	120	-13.5	-13.5	0.39	0	1	0	0	0
m2111-c-3500	0	0	0	104	116	104	-12	-12	0.35	0	17	0	0	0
m2111-c-3550	0	0	0	89.5	100	89.5	-10.5	-10.5	0.32	0	30	0	0	0
m2111-c-3600	0	0	0	77	86	77	-9	-9	0.28	0	10	0	0	0
m2111-c-3650	0	0	0	65.5	73.5	65.5	-8	-8	0.25	0	0	0	0	0
m2111-c-3700	0	0	0	56	62.5	56	-6.5	-6.5	0.22	0	0	0	0	0
m2111-p-2750	0	0	0	20	15.5	20	4.5	4.5	-0.09	0	25	0	0	0
m2111-p-2800	0	0	0	26.5	21	26.5	5.5	5.5	-0.11	0	71	0	0	0
m2111-p-2850	0	0	0	34.5	27.5	34.5	7	7	-0.14	0	66	0	0	0
m2111-p-2900	0	0	0	43.5	35	43.5	8.5	8.5	-0.16	0	30	0	0	0
m2111-p-2950	0	0	0	54.5	44.5	54.5	10	10	-0.2	0	30	0	0	0
m2111-p-3000	0	0	0	67.5	56	67.5	11.5	11.5	-0.23	0	20	0	0	0
m2111-p-3050	0	0	0	82.5	69	82.5	13.5	13.5	-0.27	0	10	0	0	0
m2111-p-3100	0	0	0	99	84	99	15	15	-0.31	0	0	0	0	0
m2111-p-3150	0	0	0	118	101.5	118	16.5	16.5	-0.35	0	0	0	0	0
m2111-p-3200	0	0	0	139	120.5	139	18.5	18.5	-0.39	0	0	0	0	0
m2111-p-3250	0	0	0	162.5	142	162.5	20.5	20.5	-0.43	0	0	0	0	0
m2111-p-3300	0	0	0	188	165.5	188	22.5	22.5	-0.47	0	0	0	0	0
m2111-p-3350	0	0	0	215.5	191.5	215.5	24	24	-0.52	0	0	0	0	0
m2111-p-3400	0	0	0	245	219.5	245	25.5	25.5	-0.56	0	0	0	0	0
m2111-p-3450	0	0	0	276.5	249.5	276.5	27	27	-0.6	0	0	0	0	0
m2111-p-3500	0	0	0	310	281.5	310	28.5	28.5	-0.64	0	0	0	0	0
m2111-p-3550	0	0	0	345.5	315	345.5	30.5	30.5	-0.67	0	0	0	0	0
m2111-p-3600	0	0	0	382	350.5	382	31.5	31.5	-0.71	0	0	0	0	0
m2111-p-3650	0	0	0	420.5	388	420.5	32.5	32.5	-0.74	0	0	0	0	0
m2111-p-3700	0	0	0	460.5	426.5	460.5	34	34	-0.77	0	0	0	0	0
m2112-c-2800	0	0	0	502	523.5	502	-21.5	-21.5	0.87	0	0	0	0	0
m2112-c-2850	0	0	0	461	481.5	461	-20.5	-20.5	0.84	0	0	0	0	0
m2112-c-2900	0	0	0	421.5	441	421.5	-19.5	-19.5	0.81	0	0	0	0	0
m2112-c-2950	0	0	0	384	402.5	384	-18.5	-18.5	0.78	0	0	0	0	0
m2112-c-3000	0	0	0	348	365.5	348	-17.5	-17.5	0.74	0	0	0	0	0
m2112-c-3050	0	0	0	314.5	330.5	314.5	-16	-16	0.71	0	0	0	0	0
m2112-c-3100	0	0	0	283	298	283	-15	-15	0.67	0	0	0	0	0
m2112-c-3150	0	0	0	253	267	253	-14	-14	0.63	0	0	0	0	0
m2112-c-3200	0	0	0	226	238.5	226	-12.5	-12.5	0.59	0	0	0	0	0
m2112-c-3250	0	0	0	200.5	212	200.5	-11.5	-11.5	0.54	0	0	0	0	0
m2112-c-3300	0	0	0	177	187.5	177	-10.5	-10.5	0.5	0	0	0	0	0
m2112-c-3350	0	0	0	156	165	156	-9	-9	0.46	0	0	0	0	0
m2112-c-3400	0	0	0	136.5	144.5	136.5	-8	-8	0.42	0	0	0	0	0
m2112-c-3450	0	0	0	119.5	126.5	119.5	-7	-7	0.38	0	0	0	0	0
m2112-c-3500	0	0	0	103.5	110	103.5	-6.5	-6.5	0.35	0	0	0	0	0
m2112-c-3550	0	0	0	89.5	95	89.5	-5.5	-5.5	0.31	0	0	0	0	0
m2112-c-3600	0	0	0	77.5	82	77.5	-4.5	-4.5	0.28	0	0	0	0	0
m2112-c-3650	0	0	0	66.5	70.5	66.5	-4	-4	0.25	0	0	0	0	0
m2112-p-2800	0	0	0	32	27	32	5	5	-0.13	0	0	0	0	0
m2112-p-2850	0	0	0	40.5	34.5	40.5	6	6	-0.15	0	10	0	0	0
m2112-p-2900	0	0	0	51	44	51	7	7	-0.18	0	10	0	0	0
m2112-p-2950	0	0	0	63	54.5	63	8.5	8.5	-0.21	0	5	0	0	0
m2112-p-3000	0	0	0	77	67.5	77	9.5	9.5	-0.25	0	5	0	0	0
m2112-p-3050	0	0	0	92.5	82	92.5	10.5	10.5	-0.29	0	5	0	0	0
m2112-p-3100	0	0	0	110.5	98.5	110.5	12	12	-0.32	0	0	0	0	0
m2112-p-3150	0	0	0	130.5	117.5	130.5	13	13	-0.36	0	0	0	0	0
m2112-p-3200	0	0	0	152.5	138.5	152.5	14	14	-0.41	0	0	0	0	0
m2112-p-3250	0	0	0	176.5	161.5	176.5	15	15	-0.45	0	0	0	0	0
m2112-p-3300	0	0	0	203	186.5	203	16.5	16.5	-0.49	0	0	0	0	0
m2112-p-3350	0	0	0	231	213.5	231	17.5	17.5	-0.53	0	0	0	0	0
m2112-p-3400	0	0	0	261.5	242.5	261.5	19	19	-0.57	0	0	0	0	0
m2112-p-3450	0	0	0	293.5	274	293.5	19.5	19.5	-0.61	0	0	0	0	0
m2112-p-3500	0	0	0	327.5	307	327.5	20.5	20.5	-0.64	0	0	0	0	0
m2112-p-3550	0	0	0	363	341.5	363	21.5	21.5	-0.68	0	0	0	0	0
m2112-p-3600	0	0	0	400.5	378	400.5	22.5	22.5	-0.71	0	0	0	0	0
m2112-p-3650	0	0	0	439	416	439	23	23	-0.74	0	0	0	0	0
										72,566	381,040	-639	6,121.86	1
										72,566	381,040	-639	6,121.86	1
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	12.43
c2105	13.78
c2107	12.43
c2109	13.75
c2111	12.14
i2102	49.5
i2103	48.13
i2104	44.52
i2105	44.95
i2106	42.83
i2107	41.23
i2108	40.04
i2109	40.64
i2110	40.64
i2111	40.64
i2112	40.64
l2102	27.34
l2103	25.44
l2104	26.8
l2105	23.07
l2106	21.69
l2107	17.75
l2108	17.75
l2109	20.57
l2110	20.57
l2111	21.5
l2112	21.5
m2103	29.15
m2105	17.54
m2107	17.53
m2108	14.79
m2109	15.77
m2111	15.77
m2112	15.77
pg2102	39.25
pg2103	36.12
pg2104	33.37
pg2105	32.5
pg2106	30.37
pg2107	30.37
pg2108	30.77
pg2109	31.54
pg2110	31.54
pg2111	31.54
pp2102	25.61
pp2103	26.88
pp2104	26.88
pp2105	22.48
pp2106	22.48
pp2107	19.29
pp2108	21.08
pp2109	21.16
pp2110	21.16
pp2111	21.16
v2102	30.47
v2103	28.89
v2104	25.99
v2105	24.15
v2106	21.72
v2107	21.04
v2108	21.73
v2109	21.66
v2110	19.86
v2112	20.08

（来源：大连商品交易所）

关键字：豆粕期权

12月25日大连盘豆粕期权下午收盘行情

相关资讯