4月25日大商所豆粕期权下午收盘行情

单位:元/吨

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1Delta成交量持仓量持仓量变化成交额行权量
m1707-C-2500379.5379.5368368365373381118262-2644.323
m1707-C-2550323.5323.5318.5318.53153233.581826202.572
m1707-C-2600281281273273.5265.527387.5188328-624.390
m1707-C-2650227230.5218218217.5224.50.570.9740324169.110
m1707-C-2700183.5185171.5171.5172177.5-0.55.50.9250324148.820
m1707-C-2750139144127130.51301340.540.841544125020.980
m1707-C-2800100102.5888893.595.5-5.520.72212680-5020.350
m1707-C-285062.56754.55963.564-4.50.50.582261,112-3013.90
m1707-C-290037.539.5333540.540-5.5-0.50.433101,360-5211.470
m1707-C-29502223.519.519.52423-4.5-10.291061,356222.170
m1707-C-300013.5141213.513.5120-1.50.1858790200.750
m1707-C-305078.5786.55.51.5-10.09321,132-140.250
m1707-C-3100554.54.532.51.5-0.50.0532420-100.150
m1707-P-250011110.50.50.50-0.0132500120.030
m1707-P-255011.511.50.50.510-0.011276880.010
m1707-P-260022.52210.51-0.5-0.0180864720.190
m1707-P-265033.533.531.50.5-1.5-0.03641,270-200.210
m1707-P-27006.56.5667.55-1.5-2.5-0.08741,198-440.480
m1707-P-27501011.59.51115.511.5-4.5-4-0.163301,586-1823.360
m1707-P-280017.52117.520.528.523-8-5.5-0.28601,668221.130
m1707-P-285032.5373136.548.541-12-7.5-0.4245883629615.10
m1707-P-29005864.5556375.567-12.5-8.5-0.572563782615.430
m1707-P-295090.5103.590.5102.5109100-6.5-9-0.71124318-612.030
m1707-P-3000134146128141.5148139-6.5-9-0.8270240109.590
m1707-P-3050181.5185174185191.5182.5-6.5-9-0.9136360-86.430
m1707-P-3100228.5233228.5233238229.5-5-8.5-0.9522132-225.040
m1708-C-250000036835736811111044000
m1708-C-255000031930931910100.98020000
m1708-C-2600000271262.52718.58.50.95028000
m1708-C-2650000225.5218.5225.5770.9020000
m1708-C-2700000182.5177.5182.5550.840100000
m1708-C-2750000143140.51432.52.50.760174000
m1708-C-2800107.5107.5104104108108.5-40.50.6640304-204.230
m1708-C-285000079.580.579.5-1-10.550354000
m1708-C-2900000565856-2-20.440162000
m1708-C-295036.536.536.536.540.537.5-4-30.334016001.480
m1708-C-300025.525.525.525.527.524.5-2-30.2422142180.560
m1708-C-3050171717171815-1-30.17230000.030
m1708-C-310011.511.511.511.511.590-2.50.112026200.230
m1708-P-25000000.51.50.5-1-1-0.01040000
m1708-P-25500001.53.51.5-2-2-0.02030000
m1708-P-2600000474-3-3-0.050204000
m1708-P-26500008138-5-5-0.090208000
m1708-P-270000014.52214.5-7.5-7.5-0.150160000
m1708-P-275000025.534.525.5-9-9-0.240160000
m1708-P-280000040.55240.5-11.5-11.5-0.340144000
m1708-P-285000061.574.561.5-13-13-0.450142000
m1708-P-290000087.510287.5-14.5-14.5-0.560140000
m1708-P-2950000119.5134.5119.5-15-15-0.660100000
m1708-P-3000000156171156-15-15-0.760100000
m1708-P-3050209.5209.5209.5209.5211.5196.5-2-15-0.8326400.420
m1708-P-3100000240.5255240.5-14.5-14.5-0.8902000
m1709-C-2500362.5367349349349357.508.50.9632622-611.580
m1709-C-2550315.5322305307302.53114.58.50.931821,104-9857.20
m1709-C-2600272275255262258266480.89136914-1236.070
m1709-C-2650228.5231.5211216.52162240.580.84128852-1428.760
m1709-C-2700185.5190.5172.5172.5177.5184.5-570.77232570-3042.950
m1709-C-2750150.5154.5137142.5143149-0.560.77181,992150104.010
m1709-C-2800117122107112112.5118-0.55.50.611,0362,492-62119.680
m1709-C-285090.593.58185.586.591-14.50.521,4885,098-322132.310
m1709-C-290068.572.5636664.5691.54.50.431,7304,626324116.550
m1709-C-29505254.547.54947.550.51.530.357004,08010835.940
m1709-C-300039.5423738.53436.54.52.50.281,1687,60814246.770
m1709-C-305031.532282923.525.55.520.211,4923,1301644.750
m1709-C-3100222219.5201617.541.50.161,07290490422.760
m1709-P-25004.55.54.55.543.51.5-0.5-0.042161,498861.090
m1709-P-25507.597.58.57.571-0.5-0.073942,000-903.220
m1709-P-260011.513.511.51313120-1-0.112663,674-523.330
m1709-P-265018.52117.519.52119.5-1.5-1.5-0.168623,686-17016.550
m1709-P-270025.531.525.5283230-4-2-0.223982,2721211.490
m1709-P-275040.545.539.5434744.5-4-2.5-0.31,0464,146-2044.420
m1709-P-28005865576266.563-4.5-3.5-0.391,4183,220-486.90
m1709-P-285079.589.5788590.586.5-5.5-4-0.471,3163,656456109.720
m1709-P-2900109120.5106.5115.5118.5113.5-3-5-0.564305787048.330
m1709-P-2950141153140151.5151145.50.5-5.5-0.651964685228.870
m1709-P-3000176194176187.5187.51810-6.5-0.721748481432.420
m1709-P-3050218.5234214.52272272200-7-0.7947452298104.510
m1709-P-3100259.5275.5259.5271269261.52-7.5-0.842620206.950
m1711-C-2550430430312316.5314.532025.50.891410104.610
m1711-C-2600000278272.52785.55.50.84040000
m1711-C-2650000238.5233.5238.5550.79088000
m1711-C-2700000202197202550.730132000
m1711-C-2750000168.5164.5168.5440.670128000
m1711-C-2800000139135139440.60216000
m1711-C-2850000113109.51133.53.50.53082000
m1711-C-290000090.58790.53.53.50.45084000
m1711-C-29500007168.5712.52.50.390140000
m1711-C-3000595959595355.562.50.32208801.180
m1711-C-305047.547.547.547.540.542.5720.264016601.80
m1711-C-31000003230.5321.51.50.21064000
m1711-P-2550141414141615.5-2-0.5-0.112068200.280
m1711-P-260020.520.520.520.52423.5-3.5-0.5-0.153220480.690
m1711-P-265029.529.529.529.534.533.5-5-1-0.220200200.590
m1711-P-2700444444444847-4-1-0.2620124200.880
m1711-P-275000063.56563.5-1.5-1.5-0.3320150-201.270
m1711-P-28008282828285.583.5-3.5-2-0.420100201.640
m1711-P-2850000107109.5107-2.5-2.5-0.47092000
m1711-P-2900126.5126.5126.5126.5137134-10.5-3-0.5444640.510
m1711-P-2950000164.5168164.5-3.5-3.5-0.61060000
m1711-P-3000000198.5202198.5-3.5-3.5-0.67020000
m1711-P-3050000235.5239.5235.5-4-4-0.73024000
m1711-P-3100000274.5279274.5-4.5-4.5-0.7800000
m1712-C-2550000326.5340326.5-13.5-13.50.8904000
m1712-C-2600000284297284-13-130.8504000
m1712-C-2650000244.5257244.5-12.5-12.50.8064000
m1712-C-2700000207.5219.5207.5-12-120.74084000
m1712-C-2750000174185.5174-11.5-11.50.670122000
m1712-C-2800000144154.5144-10.5-10.50.610168000
m1712-C-2850000117127117-10-100.53064000
m1712-C-29000009410394-9-90.46060000
m1712-C-295000074.582.574.5-8-80.40100000
m1712-C-3000000586558-7-70.330120000
m1712-C-30500004550.545-5.5-5.50.270142000
m1712-C-3100000343934-5-50.220164000
m1712-C-315000025.529.525.5-4-40.180128000
m1712-P-255014.514.514.514.514.51500.5-0.1120146200.290
m1712-P-260026.526.523232222.510.5-0.1522134200.510
m1712-P-265033.533.533.533.531.532.521-0.22014200.670
m1712-P-270000045.54445.51.51.5-0.260180000
m1712-P-275000061.559.561.522-0.320206000
m1712-P-280000081788133-0.390162000
m1712-P-2850000104.5100104.54.54.5-0.46090000
m1712-P-290000013112613155-0.530116000
m1712-P-295000016115516166-0.60120000
m1712-P-3000000194.5187.5194.577-0.660120000
m1712-P-3050000230.5222.5230.588-0.72084000
m1712-P-3100000269.5260.5269.599-0.77084000
m1712-P-3150000310.5301310.59.59.5-0.82060000
m1801-C-2550334.5335.5331.5331.53293372.580.8612904-103.990
m1801-C-2600298298291.5291.5288.5296.5380.8232722-109.480
m1801-C-2650258258252.5252.5250.525827.50.7766430-6616.930
m1801-C-2700222.5222.5222.5222.5215.5222.5770.724384-40.890
m1801-C-2750190193185185183.51901.56.50.6614400-42.650
m1801-C-2800158.5164.5156156154.5160.51.560.682918413.120
m1801-C-2850136.5137126131128.51342.55.50.542021,00812827.070
m1801-C-2900115.5116.5106109.51061113.550.484381,68427648.340
m1801-C-295093.598889186.590.54.540.42182692-5616.590
m1801-C-3000797972.575.569.573.5640.361581,7544812.170
m1801-C-305064.567616255.558.56.530.33103,1703019.460
m1801-C-310053.553.55050.543.546.5730.2656672-222.870
m1801-P-2550202219212322-2-1-0.13761,196-81.580
m1801-P-2600313128.5293231-3-1-0.17142,18200.420
m1801-P-265039.542.539404442.5-4-1.5-0.22128852-325.160
m1801-P-2700585853.55558.556.5-3.5-2-0.27190726-10210.510
m1801-P-275073767072.57674-3.5-2-0.33124788-589.060
m1801-P-280012012089.592.59794-4.5-3-0.39208944-6019.350
m1801-P-2850114118.5113115.5120.5117-5-3.5-0.454581,35623053.020
m1801-P-2900143145.5140144147.5143.5-3.5-4-0.5232272-124.60
m1801-P-2950176.5176.5171175.5177.5173-2-4.5-0.5870354-6012.230
m1801-P-3000210210205.5208.5210.5205.5-2-5-0.6348380-449.990
m1801-P-3050245.5246245.5245.5246240.5-0.5-5.5-0.6940480-289.830
m1801-P-3100283.5285.5277.52842842780-6-0.7462334-3417.520
m1803-C-2550000325328.5325-3.5-3.50.82020000
m1803-C-2600000286.5290.5286.5-4-40.7800000
m1803-C-2650000251255.5251-4.5-4.50.730210000
m1803-C-2700000218222.5218-4.5-4.50.68080000
m1803-C-2750000188192.5188-4.5-4.50.620100000
m1803-C-2800000160.5165.5160.5-5-50.570100000
m1803-C-2850000136141136-5-50.510144000
m1803-C-2900000114119114-5-50.460180000
m1803-C-29500009510095-5-50.40206000
m1803-C-300000078.58378.5-4.5-4.50.350128000
m1803-C-30500006468.564-4.5-4.50.30160000
m1803-C-31000005256.552-4.5-4.50.2620144-201.040
m1803-P-2550363636363834.5-2-3.5-0.172019400.720
m1803-P-26000004649.546-3.5-3.5-0.210198000
m1803-P-2650000606460-4-4-0.260194000
m1803-P-27007677.571.571.58176.5-9.5-4.5-0.3132130-102.450
m1803-P-275000095.5100.595.5-5-5-0.370120000
m1803-P-2800000118123118-5-5-0.42062000
m1803-P-2850000143148143-5-5-0.480100000
m1803-P-2900000170.5175.5170.5-5-5-0.530120000
m1803-P-2950000201206201-5-5-0.590140000
m1803-P-3000215215215215239234-24-5-0.64210220.430
m1803-P-3050000269.5274269.5-4.5-4.5-0.69080000
m1803-P-3100000307311307-4-4-0.73082000
          23,860113,8141,8681,878.735
          23,860113,8141,8681,878.735

 

隐含波动率(%)
13.29
13.81
14.7
14.23
13.37
14.13
13.79

 

本文关键词:豆粕期货价格
字体:  
关闭窗口 打印本页
Copyright © 2002-2024 天下粮仓www.cofeed.com All rights reserved.
服务热线:010-80697616 传真:010-64820990 E-mail:service@cofeed.com
京ICP证070040号 京ICP备11000339 京公网安备 11010802031041号