3月1日大连盘豆粕期权下午收盘行情
//www.mnk-9.com 2021-03-01 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 1,112.50 1,114 1,095.50 1,114 1,135 1,084 -21 -51 1 3 123 -1 3.32 0
m2105-C-2400 0 0 0 1,034 1,085 1,034 -51 -51 1 0 13 0 0 0
m2105-C-2450 987.5 987.5 987.5 987.5 1,035 984 -47.5 -51 1 1 28 0 0.99 0
m2105-C-2500 0 0 0 934 985 934 -51 -51 1 0 74 0 0 0
m2105-C-2550 896.5 896.5 896.5 896.5 935 884 -38.5 -51 1 1 48 -1 0.9 0
m2105-C-2600 0 0 0 834 885 834 -51 -51 1 0 115 0 0 0
m2105-C-2650 0 0 0 784 835 784 -51 -51 1 0 139 0 0 0
m2105-C-2700 735 735 720.5 720.5 785 734 -64.5 -51 1 11 519 0 8.07 0
m2105-C-2750 0 0 0 684 735 684 -51 -51 1 0 614 0 0 0
m2105-C-2800 619.5 639.5 619.5 639.5 685 634 -45.5 -51 1 3 411 0 1.88 0
m2105-C-2850 583 598.5 570 598.5 635 584 -36.5 -51 1 43 843 0 25.02 0
m2105-C-2900 535.5 538 535.5 538 585 534.5 -47 -50.5 0.99 40 816 0 21.49 0
m2105-C-2950 0 0 0 485.5 536 485.5 -50.5 -50.5 0.98 0 1,246 0 0 0
m2105-C-3000 426 451 426 451 487 437.5 -36 -49.5 0.96 4 2,464 -3 1.75 0
m2105-C-3050 0 0 0 390.5 439 390.5 -48.5 -48.5 0.94 0 2,117 0 0 0
m2105-C-3100 312 365 312 332 392 344.5 -60 -47.5 0.91 198 7,172 -1 65.42 0
m2105-C-3150 288.5 312 280.5 287.5 346.5 300.5 -59 -46 0.88 210 2,843 -52 63.07 0
m2105-C-3200 240.5 280 236 243 303 259 -60 -44 0.83 2,793 4,259 -526 744.89 0
m2105-C-3250 187 233 187 201.5 262 220 -60.5 -42 0.77 3,921 1,904 -1,200 837.78 0
m2105-C-3300 147 189 144.5 159.5 223.5 184.5 -64 -39 0.71 1,661 3,488 208 280.07 0
m2105-C-3350 119 152.5 112.5 126 188 152 -62 -36 0.64 1,533 2,255 -53 205.37 0
m2105-C-3400 90.5 124.5 89.5 97.5 156 123.5 -58.5 -32.5 0.57 5,429 11,748 198 572.71 0
m2105-C-3450 72 94.5 72 76 127 98.5 -51 -28.5 0.49 8,332 6,709 332 703.06 0
m2105-C-3500 57.5 83.5 57.5 59.5 102.5 77.5 -43 -25 0.42 12,684 17,663 1,528 848.73 0
m2105-C-3550 37 68.5 37 49 81 60 -32 -21 0.35 5,983 9,438 821 325.95 0
m2105-C-3600 39 54 39 40 63 45.5 -23 -17.5 0.28 13,019 26,097 -897 584.36 0
m2105-C-3650 35 43 32 35 48.5 34 -13.5 -14.5 0.23 6,860 10,200 -821 255.13 0
m2105-C-3700 30 39 27.5 29.5 36.5 24.5 -7 -12 0.18 7,574 23,064 -519 243.08 0
m2105-C-3750 24 31 23 24.5 27 17.5 -2.5 -9.5 0.14 4,561 9,101 -569 123.49 0
m2105-C-3800 21 30 20 21 19.5 12.5 1.5 -7 0.1 9,191 34,686 871 218.29 0
m2105-C-3850 18.5 23 18 18.5 14 8.5 4.5 -5.5 0.07 2,091 5,425 -280 42.14 0
m2105-C-3900 15 21.5 14 15.5 10 6 5.5 -4 0.05 3,938 18,505 641 67.49 0
m2105-C-3950 12.5 16 11.5 12 7 4 5 -3 0.04 1,388 4,453 -75 19.5 0
m2105-C-4000 10 15.5 9 11.5 4.5 2.5 7 -2 0.03 3,436 11,325 8 42.8 0
m2105-C-4050 9 12.5 8.5 9.5 3 1.5 6.5 -1.5 0.02 1,787 5,367 -39 19.15 0
m2105-C-4100 7.5 11.5 6.5 8.5 2 1 6.5 -1 0.01 2,885 9,467 452 26.52 0
m2105-C-4150 7.5 12 6 7.5 1 0.5 6.5 -0.5 0.01 11,727 28,752 1,119 106.46 0
m2105-P-2350 1 1 0.5 0.5 0.5 0.5 0 0 0 32 1,486 -10 0.02 0
m2105-P-2400 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 20 537 0 0.01 0
m2105-P-2450 0 0 0 0.5 0.5 0.5 0 0 0 0 568 0 0 0
m2105-P-2500 0 0 0 0.5 0.5 0.5 0 0 0 0 450 0 0 0
m2105-P-2550 0 0 0 0.5 0.5 0.5 0 0 0 0 709 0 0 0
m2105-P-2600 1 1.5 0.5 0.5 0.5 0.5 0 0 0 84 1,631 29 0.08 0
m2105-P-2650 1 1.5 1 1.5 0.5 0.5 1 0 0 63 3,230 -12 0.09 0
m2105-P-2700 2.5 2.5 1 1.5 0.5 0.5 1 0 0 148 6,873 -43 0.22 0
m2105-P-2750 2.5 2.5 2 2 0.5 0.5 1.5 0 -0.01 80 1,654 13 0.16 0
m2105-P-2800 2.5 3 1.5 1.5 0.5 0.5 1 0 -0.01 344 4,346 32 0.75 0
m2105-P-2850 5 5 2.5 3 0.5 0.5 2.5 0 -0.01 184 3,792 -37 0.63 0
m2105-P-2900 5.5 6 3 3 0.5 1 2.5 0.5 -0.01 367 4,531 131 1.4 0
m2105-P-2950 7 7 3.5 4 1.5 2 2.5 0.5 -0.02 227 2,900 81 1.21 0
m2105-P-3000 8.5 9.5 4.5 5 2.5 4 2.5 1.5 -0.04 2,625 10,911 159 15.53 0
m2105-P-3050 11 11 5.5 6 4.5 6.5 1.5 2 -0.06 684 7,778 -251 4.88 0
m2105-P-3100 13.5 14.5 7 8.5 7.5 11 1 3.5 -0.09 6,078 16,387 -1,624 56.66 0
m2105-P-3150 18 18.5 10 11.5 12 17 -0.5 5 -0.12 2,709 12,962 -800 33.64 0
m2105-P-3200 23 26 14 17 18.5 25.5 -1.5 7 -0.17 9,216 15,885 893 175.57 0
m2105-P-3250 31.5 33 18 23 27 36.5 -4 9.5 -0.23 3,315 8,622 6 74.48 0
m2105-P-3300 43.5 45 24.5 32.5 38.5 50.5 -6 12 -0.29 8,578 17,759 136 271.64 0
m2105-P-3350 59 61.5 34.5 45 53 68 -8 15 -0.36 5,756 15,131 360 248.52 0
m2105-P-3400 80 86 50 68.5 71 89.5 -2.5 18.5 -0.43 10,715 39,410 122 689.23 0
m2105-P-3450 117 119 76 95.5 92.5 114.5 3 22 -0.51 5,258 10,777 1,061 485.32 0
m2105-P-3500 150 154 106 129.5 117.5 143.5 12 26 -0.58 3,818 12,779 -61 477.27 0
m2105-P-3550 186 186 141 167 146 175.5 21 29.5 -0.65 2,398 10,661 -35 389.97 0
m2105-P-3600 231 233 181.5 208 178 211 30 33 -0.72 1,090 6,550 -120 224.21 0
m2105-P-3650 274.5 274.5 223 250 213 249.5 37 36.5 -0.77 1,325 4,006 -70 327 0
m2105-P-3700 320 320 267.5 296 251 290.5 45 39.5 -0.82 1,486 4,267 53 431.09 0
m2105-P-3750 356.5 356.5 310.5 339.5 291.5 333.5 48 42 -0.86 1,252 11,055 48 417.35 0
m2105-P-3800 388 388 358.5 387.5 334.5 378 53 43.5 -0.9 24 760 -7 9.06 0
m2105-P-3850 428 429 417 425 379 424.5 46 45.5 -0.93 11 391 0 4.66 0
m2105-P-3900 505 507 465 476 424.5 471.5 51.5 47 -0.95 34 492 -5 16.77 0
m2105-P-3950 529.5 529.5 524 524 471.5 519.5 52.5 48 -0.97 6 455 0 3.15 0
m2105-P-4000 570 570 570 570 519.5 568.5 50.5 49 -0.98 5 568 0 2.85 0
m2105-P-4050 618 628 612.5 628 568 617.5 60 49.5 -0.99 30 265 -20 18.59 0
m2105-P-4100 681 681 653.5 659.5 617 667 42.5 50 -0.83 23 237 -22 15.39 0
m2105-P-4150 753 753 725 728 666.5 717 61.5 50.5 -0.82 46 444 -41 33.64 0
m2107-C-2400 0 0 0 987 1,047 987 -60 -60 1 0 5 0 0 0
m2107-C-2450 0 0 0 937 997 937 -60 -60 1 0 5 0 0 0
m2107-C-2500 0 0 0 888 947 888 -59 -59 0.99 0 5 0 0 0
m2107-C-2550 0 0 0 839 897 839 -58 -58 0.98 0 15 0 0 0
m2107-C-2600 0 0 0 790.5 847 790.5 -56.5 -56.5 0.97 0 5 0 0 0
m2107-C-2650 0 0 0 742.5 797 742.5 -54.5 -54.5 0.96 0 5 0 0 0
m2107-C-2700 0 0 0 695.5 747 695.5 -51.5 -51.5 0.95 0 5 0 0 0
m2107-C-2750 0 0 0 649.5 698 649.5 -48.5 -48.5 0.93 0 15 0 0 0
m2107-C-2800 0 0 0 604 649 604 -45 -45 0.92 0 7 0 0 0
m2107-C-2850 0 0 0 560 601 560 -41 -41 0.9 0 11 0 0 0
m2107-C-2900 0 0 0 517.5 554 517.5 -36.5 -36.5 0.87 0 40 0 0 0
m2107-C-2950 0 0 0 476 507.5 476 -31.5 -31.5 0.85 0 39 0 0 0
m2107-C-3000 0 0 0 436.5 462.5 436.5 -26 -26 0.82 0 57 0 0 0
m2107-C-3050 0 0 0 398.5 419 398.5 -20.5 -20.5 0.79 0 104 0 0 0
m2107-C-3100 0 0 0 362 377.5 362 -15.5 -15.5 0.75 0 125 0 0 0
m2107-C-3150 0 0 0 328 337.5 328 -9.5 -9.5 0.72 0 145 0 0 0
m2107-C-3200 0 0 0 296 300 296 -4 -4 0.68 0 146 0 0 0
m2107-C-3250 0 0 0 265.5 264.5 265.5 1 1 0.64 0 161 0 0 0
m2107-C-3300 0 0 0 237.5 231.5 237.5 6 6 0.6 0 129 0 0 0
m2107-C-3350 0 0 0 211.5 201.5 211.5 10 10 0.56 0 128 0 0 0
m2107-C-3400 0 0 0 187.5 173.5 187.5 14 14 0.52 0 128 0 0 0
m2107-C-3450 0 0 0 165.5 148.5 165.5 17 17 0.48 0 140 0 0 0
m2107-C-3500 85 85 85 85 126.5 145.5 -41.5 19 0.44 5 149 5 0.43 0
m2107-C-3550 106.5 106.5 73.5 73.5 106.5 127.5 -33 21 0.4 6 188 5 0.47 0
m2107-C-3600 119 119 62 62 89 111 -27 22 0.36 35 200 20 3.32 0
m2107-C-3650 55.5 55.5 55.5 55.5 74 96.5 -18.5 22.5 0.33 5 135 5 0.28 0
m2107-C-3700 48.5 48.5 48.5 48.5 61 83.5 -12.5 22.5 0.29 5 186 5 0.24 0
m2107-C-3750 43.5 43.5 43.5 43.5 50 72 -6.5 22 0.26 5 160 5 0.22 0
m2107-C-3800 41.5 41.5 39 39 40.5 61.5 -1.5 21 0.23 10 37 10 0.4 0
m2107-C-3850 34 34 34 34 32.5 52.5 1.5 20 0.21 5 20 0 0.17 0
m2107-C-3900 31 31 31 31 26 45 5 19 0.18 5 15 5 0.16 0
m2107-C-3950 0 0 0 38 20.5 38 17.5 17.5 0.16 0 26 0 0 0
m2107-C-4000 26 26 26 26 16 32 10 16 0.14 5 50 0 0.13 0
m2107-C-4050 24.5 24.5 23.5 24.5 12.5 27 12 14.5 0.12 15 90 10 0.36 0
m2107-C-4100 195.5 195.5 22 22 10 22.5 12 12.5 0.1 21 159 16 1.34 0
m2107-P-2400 0 0 0 1 0.5 1 0.5 0.5 -0.01 0 125 0 0 0
m2107-P-2450 0 0 0 1.5 0.5 1.5 1 1 -0.01 0 168 0 0 0
m2107-P-2500 0 0 0 2.5 0.5 2.5 2 2 -0.01 0 196 0 0 0
m2107-P-2550 0 0 0 3.5 0.5 3.5 3 3 -0.02 0 126 0 0 0
m2107-P-2600 0 0 0 5.5 0.5 5.5 5 5 -0.03 0 69 0 0 0
m2107-P-2650 0 0 0 7.5 0.5 7.5 7 7 -0.04 0 153 0 0 0
m2107-P-2700 0 0 0 10.5 1.5 10.5 9 9 -0.05 0 96 0 0 0
m2107-P-2750 0 0 0 14 2 14 12 12 -0.06 0 78 0 0 0
m2107-P-2800 81 82 5 5 3.5 19 1.5 15.5 -0.08 16 54 14 1.23 0
m2107-P-2850 7.5 7.5 7 7 5.5 25 1.5 19.5 -0.1 13 93 0 0.09 0
m2107-P-2900 0 0 0 32 8.5 32 23.5 23.5 -0.12 0 111 0 0 0
m2107-P-2950 0 0 0 40.5 12 40.5 28.5 28.5 -0.15 0 137 0 0 0
m2107-P-3000 0 0 0 50.5 17 50.5 33.5 33.5 -0.18 0 132 0 0 0
m2107-P-3050 0 0 0 62.5 23.5 62.5 39 39 -0.21 0 110 0 0 0
m2107-P-3100 0 0 0 76 31.5 76 44.5 44.5 -0.24 0 168 0 0 0
m2107-P-3150 0 0 0 92 41.5 92 50.5 50.5 -0.28 0 581 0 0 0
m2107-P-3200 0 0 0 109.5 53.5 109.5 56 56 -0.32 0 528 0 0 0
m2107-P-3250 0 0 0 129 68 129 61 61 -0.36 0 191 0 0 0
m2107-P-3300 0 0 0 151 85 151 66 66 -0.4 0 125 0 0 0
m2107-P-3350 0 0 0 174.5 104.5 174.5 70 70 -0.44 0 101 0 0 0
m2107-P-3400 0 0 0 200.5 127 200.5 73.5 73.5 -0.48 0 113 0 0 0
m2107-P-3450 0 0 0 228.5 151.5 228.5 77 77 -0.52 0 181 0 0 0
m2107-P-3500 0 0 0 258 179 258 79 79 -0.56 0 132 0 0 0
m2107-P-3550 0 0 0 290 209 290 81 81 -0.6 0 86 0 0 0
m2107-P-3600 0 0 0 323.5 241.5 323.5 82 82 -0.64 0 36 0 0 0
m2107-P-3650 0 0 0 358.5 276.5 358.5 82 82 -0.67 0 35 0 0 0
m2107-P-3700 0 0 0 395.5 313 395.5 82.5 82.5 -0.7 0 37 0 0 0
m2107-P-3750 0 0 0 434 352 434 82 82 -0.74 0 23 0 0 0
m2107-P-3800 0 0 0 473.5 392.5 473.5 81 81 -0.77 0 0 0 0 0
m2107-P-3850 0 0 0 514.5 434.5 514.5 80 80 -0.79 0 0 0 0 0
m2107-P-3900 0 0 0 556.5 477.5 556.5 79 79 -0.82 0 0 0 0 0
m2107-P-3950 0 0 0 599.5 522 599.5 77.5 77.5 -0.84 0 0 0 0 0
m2107-P-4000 0 0 0 643.5 568 643.5 75.5 75.5 -0.86 0 0 0 0 0
m2107-P-4050 0 0 0 688.5 614 688.5 74.5 74.5 -0.88 0 0 0 0 0
m2107-P-4100 0 0 0 734 661.5 734 72.5 72.5 -0.9 0 0 0 0 0
m2108-C-2450 0 0 0 1,023 1,081 1,023 -58 -58 1 0 0 0 0 0
m2108-C-2500 0 0 0 973 1,031 973 -58 -58 1 0 0 0 0 0
m2108-C-2550 0 0 0 923 981 923 -58 -58 1 0 0 0 0 0
m2108-C-2600 0 0 0 873 931 873 -58 -58 1 0 0 0 0 0
m2108-C-2650 0 0 0 823 881.5 823 -58.5 -58.5 1 0 0 0 0 0
m2108-C-2700 0 0 0 774 832.5 774 -58.5 -58.5 0.99 0 0 0 0 0
m2108-C-2750 0 0 0 725.5 784 725.5 -58.5 -58.5 0.97 0 0 0 0 0
m2108-C-2800 0 0 0 677.5 736.5 677.5 -59 -59 0.96 0 5 0 0 0
m2108-C-2850 0 0