3月11日大连盘豆粕期权下午收盘行情
http://www.cofeed.com 2021-03-11 天下粮仓
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
m2105-C-2350 0 0 0 849 966 849 -117 -117 1 0 116 0 0 0
m2105-C-2400 0 0 0 799 916 799 -117 -117 1 0 12 0 0 0
m2105-C-2450 0 0 0 749 866 749 -117 -117 1 0 28 0 0 0
m2105-C-2500 0 0 0 699 816 699 -117 -117 1 0 69 0 0 0
m2105-C-2550 0 0 0 649 766 649 -117 -117 1 0 47 0 0 0
m2105-C-2600 0 0 0 599 716 599 -117 -117 1 0 111 0 0 0
m2105-C-2650 620 620 566 566 666 549 -100 -117 1 3 131 0 1.77 0
m2105-C-2700 0 0 0 499 616 499 -117 -117 1 0 519 0 0 0
m2105-C-2750 0 0 0 450 566 450 -116 -116 0.98 0 614 0 0 0
m2105-C-2800 402 402 365.5 370 516 401.5 -146 -114.5 0.97 12 423 12 4.55 0
m2105-C-2850 377 377 315 341 466 353.5 -125 -112.5 0.95 46 846 3 15.29 0
m2105-C-2900 301 304.5 268 299 417 307.5 -118 -109.5 0.92 70 816 0 20 0
m2105-C-2950 316 316 230.5 262 368.5 263.5 -106.5 -105 0.88 151 1,271 22 40.25 0
m2105-C-3000 249 259 170.5 200 321 222 -121 -99 0.82 447 2,412 19 91.6 0
m2105-C-3050 228 228 148 170 275.5 183.5 -105.5 -92 0.76 959 1,788 175 159.83 0
m2105-C-3100 185 185 107.5 129.5 232 149 -102.5 -83 0.68 2,533 6,798 51 323.51 0
m2105-C-3150 134 134 79.5 98 191.5 118.5 -93.5 -73 0.6 5,025 3,732 526 457.82 0
m2105-C-3200 99 99 56 70.5 155 92 -84.5 -63 0.51 13,345 6,773 3,256 943.04 0
m2105-C-3250 79 79 39.5 49.5 122.5 70 -73 -52.5 0.43 15,640 4,043 2,062 854.06 0
m2105-C-3300 55 58 29 33.5 94.5 52 -61 -42.5 0.35 13,748 6,075 1,629 515.25 0
m2105-C-3350 40.5 43 21 24.5 71 38 -46.5 -33 0.27 21,718 9,746 -2,173 629.28 0
m2105-C-3400 32 34.5 16.5 19 51.5 26.5 -32.5 -25 0.21 29,231 26,786 -4,229 635.36 0
m2105-C-3450 25 25 13 15 36.5 18.5 -21.5 -18 0.16 12,839 7,283 -2,699 225.29 0
m2105-C-3500 19.5 21 11 12 25.5 12.5 -13.5 -13 0.11 16,773 17,793 921 239.25 0
m2105-C-3550 18.5 18.5 9 10 17 8 -7 -9 0.08 7,411 7,065 -1,900 86.95 0
m2105-C-3600 13.5 13.5 7 9 11 5 -2 -6 0.05 10,550 23,517 -396 97.23 0
m2105-C-3650 9.5 10 5.5 7.5 7 3 0.5 -4 0.03 3,918 6,317 -704 28.57 0
m2105-C-3700 9.5 9.5 5 7 4 2 3 -2 0.02 6,715 17,218 -3,121 44.18 0
m2105-C-3750 6 6.5 4 5.5 2.5 1 3 -1.5 0.01 4,369 5,970 -1,492 22.91 0
m2105-C-3800 6 7.5 4 5.5 1.5 0.5 4 -1 0.01 9,401 34,508 -2,576 49.7 0
m2105-C-3850 4.5 5 3 4.5 0.5 0.5 4 0 0.01 1,625 5,807 -113 6.61 0
m2105-C-3900 5 5 3 3 0.5 0.5 2.5 0 0.01 7,783 15,642 -2,537 26.65 0
m2105-C-3950 3 3 2 2.5 0.5 0.5 2 0 0.01 1,298 4,569 -39 3.07 0
m2105-C-4000 3 3.5 1.5 2 0.5 0.5 1.5 0 0.01 5,822 8,061 -1,008 15.1 0
m2105-C-4050 2 2 1.5 1.5 0.5 0.5 1 0 0.01 841 5,095 -72 1.52 0
m2105-C-4100 2 2 1.5 2 0.5 0.5 1.5 0 0.01 1,360 7,984 -447 2.53 0
m2105-C-4150 1.5 2.5 1 1.5 0.5 0.5 1 0 0.01 5,275 26,490 -2,647 8.6 0
m2105-P-2350 1 1 0.5 1 0.5 0.5 0.5 0 0 496 1,833 314 0.31 0
m2105-P-2400 0.5 1.5 0.5 0.5 0.5 0.5 0 0 0 102 545 8 0.08 0
m2105-P-2450 1 1.5 0.5 0.5 0.5 0.5 0 0 0 79 568 0 0.07 0
m2105-P-2500 1 1.5 0.5 0.5 0.5 0.5 0 0 0 140 489 50 0.16 0
m2105-P-2550 1.5 1.5 0.5 1 0.5 0.5 0.5 0 -0.01 228 830 120 0.26 0
m2105-P-2600 1.5 2.5 0.5 1 0.5 0.5 0.5 0 -0.01 943 2,154 444 1.66 0
m2105-P-2650 1 3.5 1 2 0.5 0.5 1.5 0 -0.01 752 3,177 99 1.71 0
m2105-P-2700 1.5 6 1.5 2.5 0.5 0.5 2 0 -0.01 1,437 6,335 -308 5.09 0
m2105-P-2750 1.5 7.5 1.5 3 0.5 1 2.5 0.5 -0.01 877 1,796 116 3.57 0
m2105-P-2800 2 10 1.5 5 0.5 2.5 4.5 2 -0.03 6,736 4,337 57 38.69 0
m2105-P-2850 2.5 13.5 2.5 7.5 0.5 5 7 4.5 -0.05 3,889 3,041 553 33.75 0
m2105-P-2900 5 18.5 5 11 1.5 9 9.5 7.5 -0.08 3,289 4,606 613 41.26 0
m2105-P-2950 7 24 7 13.5 3 14.5 10.5 11.5 -0.12 4,547 3,565 278 78.3 0
m2105-P-3000 12 31.5 9 18 5.5 23 12.5 17.5 -0.18 19,549 12,824 2,820 416.82 0
m2105-P-3050 14 40 14 24 9.5 35 14.5 25.5 -0.24 19,687 11,571 3,676 516.18 0
m2105-P-3100 20.5 54.5 20 35.5 16.5 50 19 33.5 -0.32 34,920 15,956 -961 1,335.94 0
m2105-P-3150 32 75.5 30.5 52 26 69.5 26 43.5 -0.4 22,080 12,866 -171 1,200.03 0
m2105-P-3200 44 101 42 72 39 93 33 54 -0.49 20,391 13,179 -1,735 1,484.33 0
m2105-P-3250 63.5 132.5 63.5 97.5 56.5 121 41 64.5 -0.57 10,896 6,831 -2,000 1,085.68 0
m2105-P-3300 89 170 85.5 129.5 78.5 153 51 74.5 -0.65 9,487 12,675 -876 1,227.80 0
m2105-P-3350 125.5 210 125.5 169 105 188.5 64 83.5 -0.73 5,589 24,542 -147 919.25 0
m2105-P-3400 169 256 169 216 135.5 227.5 80.5 92 -0.79 4,170 55,319 -813 925.51 0
m2105-P-3450 402 402 177 267 170.5 269.5 96.5 99 -0.84 2,827 8,085 -733 761.47 0
m2105-P-3500 290 352 259.5 315.5 209.5 313.5 106 104 -0.89 6,560 7,458 -2,343 2,123.91 0
m2105-P-3550 324.5 401.5 321 361 251 359 110 108 -0.92 2,855 5,280 -878 1,032.66 0
m2105-P-3600 370 448 365 414 295 406 119 111 -0.95 4,500 5,218 -565 1,949.09 0
m2105-P-3650 424 494.5 417 461.5 341 454 120.5 113 -0.97 2,535 2,863 -1,083 1,218.13 0
m2105-P-3700 473 549 469.5 521 388 503 133 115 -0.98 1,979 3,596 -542 1,046.09 0
m2105-P-3750 518.5 591 517 565 436.5 552.5 128.5 116 -0.99 12,386 4,654 -6,472 7,072.97 0
m2105-P-3800 589.5 625 589.5 605 485.5 602 119.5 116.5 -0.83 627 707 -187 384.43 0
m2105-P-3850 658 666.5 651 666.5 535 651 131.5 116 -1 102 322 -53 67.09 0
m2105-P-3900 699 712 699 700.5 585 701 115.5 116 -1 65 396 -42 45.97 0
m2105-P-3950 752 761.5 749.5 749.5 634 751 115.5 117 -1 93 341 -50 70.28 0
m2105-P-4000 799 837 799 799.5 684 801 115.5 117 -1 129 398 0 106.93 0
m2105-P-4050 808 856.5 808 856.5 734 851 122.5 117 -1 40 80 10 33.6 0
m2105-P-4100 864.5 909 864.5 909 784 901 125 117 -1 52 52 8 45.61 0
m2105-P-4150 918.5 958.5 918.5 958.5 834 951 124.5 117 -1 30 580 30 28.3 0
m2107-C-2400 0 0 0 790 884 790 -94 -94 1 0 5 0 0 0
m2107-C-2450 0 0 0 740 834 740 -94 -94 1 0 5 0 0 0
m2107-C-2500 0 0 0 690.5 784 690.5 -93.5 -93.5 0.99 0 5 0 0 0
m2107-C-2550 0 0 0 641.5 734 641.5 -92.5 -92.5 0.98 0 15 0 0 0
m2107-C-2600 0 0 0 593.5 684.5 593.5 -91 -91 0.97 0 5 0 0 0
m2107-C-2650 0 0 0 545.5 635 545.5 -89.5 -89.5 0.96 0 5 0 0 0
m2107-C-2700 0 0 0 499 586.5 499 -87.5 -87.5 0.94 0 5 0 0 0
m2107-C-2750 0 0 0 454 539 454 -85 -85 0.91 0 15 0 0 0
m2107-C-2800 0 0 0 410 492.5 410 -82.5 -82.5 0.88 0 7 0 0 0
m2107-C-2850 0 0 0 368 447 368 -79 -79 0.85 0 11 0 0 0
m2107-C-2900 0 0 0 328 402.5 328 -74.5 -74.5 0.81 0 40 0 0 0
m2107-C-2950 0 0 0 290 360.5 290 -70.5 -70.5 0.77 0 39 0 0 0
m2107-C-3000 209.5 209.5 209.5 209.5 320 255 -110.5 -65 0.72 5 57 0 1.05 0
m2107-C-3050 176.5 176.5 176.5 176.5 282 222 -105.5 -60 0.67 5 99 -5 0.88 0
m2107-C-3100 148 148 148 148 246.5 192 -98.5 -54.5 0.62 5 125 0 0.74 0
m2107-C-3150 130.5 140 121.5 139 214 164.5 -75 -49.5 0.56 28 132 -13 3.6 0
m2107-C-3200 100.5 100.5 100.5 100.5 183.5 140 -83 -43.5 0.51 5 141 0 0.5 0
m2107-C-3250 82 82 81.5 81.5 156.5 118 -75 -38.5 0.46 10 156 -5 0.82 0
m2107-C-3300 0 0 0 98.5 132 98.5 -33.5 -33.5 0.4 0 124 0 0 0
m2107-C-3350 61.5 61.5 61.5 61.5 110.5 82 -49 -28.5 0.35 5 120 0 0.31 0
m2107-C-3400 50.5 50.5 50.5 50.5 91.5 67.5 -41 -24 0.31 5 139 0 0.25 0
m2107-C-3450 39.5 46 39.5 42.5 75.5 55 -33 -20.5 0.26 25 126 -9 1.1 0
m2107-C-3500 34 36 34 36 61.5 44.5 -25.5 -17 0.22 20 169 -5 0.71 0
m2107-C-3550 29 32 29 31 49.5 35.5 -18.5 -14 0.19 25 199 -5 0.77 0
m2107-C-3600 27 27 27 27 39.5 28.5 -12.5 -11 0.16 5 210 -5 0.14 0
m2107-C-3650 25 27 24.5 24.5 31.5 22.5 -7 -9 0.13 8 206 -1 0.2 0
m2107-C-3700 20.5 22.5 19.5 21.5 24.5 17.5 -3 -7 0.11 45 244 -40 0.95 0
m2107-C-3750 20 20 20<