5月24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-2500000269288269-19-1910172000
m1707-C-2550000219238219-19-1910204-201
m1707-C-2600000169188169-19-1912242-20.340
m1707-C-2650135135111.5111.5138.5119-27-19.5142188-25.170
m1707-C-2700669066909170.5-1-20.50.9332196-62.610
m1707-C-275039.544.52539.55131-11.5-200.65154390-385.510
m1707-C-280015.515691422.58.5-8.5-140.27112620521.840
m1707-C-28504.54.53.53.57.51-4-6.50.05161,012-100.070
m1707-C-290022221.50.50.5-10.02321,706-320.060
m1707-C-295011110.50.50.500.02201,198-200.020
m1707-C-3000110.50.50.50.5000.0128786-80.020
m1707-C-30500000.50.50.5000.0101,276000
m1707-C-31000000.50.50.5000.0101,330000
m1707-C-31500000.50.50.5000.0120880-200.010
m1707-P-25000000.50.50.500-0.010874000
m1707-P-25500000.50.50.500-0.010958000
m1707-P-26000000.50.50.500-0.0201,094000
m1707-P-26500000.50.50.500-0.0201,868000
m1707-P-2700121131.5-2-1.5-0.071582,402180.260
m1707-P-275013.513.57.57.51312-5.5-1-0.351521,618-1221.80
m1707-P-280028452129.534.539.5-55-0.735541,08413820.230
m1707-P-28508893667069.5820.512.5-0.952306101618.380
m1707-P-2900116.5142.5110.5121113.51317.517.5-164608-308.120
m1707-P-29500001811621811919-10310000
m1707-P-30000002312122311919-10262000
m1707-P-30500002812622811919-10398000
m1707-P-3100318.5318.5318.5318.53123316.519-1414641.270
m1707-P-3150365379.5365379.536238117.519-141001.490
m1708-C-2500000243.5260243.5-16.5-16.50.98044000
m1708-C-2550000195.5212.5195.5-17-170.95020000
m1708-C-2600134134134134168150-34-180.88204802.680
m1708-C-265095959595127108.5-32-18.50.782040201.90
m1708-C-27000007491.574-17.5-17.50.640100000
m1708-C-275041.541.541.541.562.546.5-21-160.492017200.830
m1708-C-2800313131314027-9-130.331831800.560
m1708-C-285017.517.516162414-8-100.2443200.070
m1708-C-29001515151513.571.5-6.50.1210322100.150
m1708-C-2950000373-4-40.060338000
m1708-C-300000013.51-2.5-2.50.020286000
m1708-C-30503.53.53.53.51.50.52-10.011034000.040
m1708-C-31002.52.52.52.50.50.5200.01438000.010
m1708-P-25000000.51.50.5-1-1-0.010594000
m1708-P-25500002.542.5-1.5-1.5-0.05036000
m1708-P-26005.575.5797-2-2-0.1162320400.390
m1708-P-26501315.51315.51816-2.5-2-0.22627200.090
m1708-P-27003737292932.531-3.5-1.5-0.3644172-241.570
m1708-P-275064.564.5495253.553.5-1.50-0.518014004.350
m1708-P-280093100.58787818463-0.6646182344.390
m1708-P-2850120.5120.5120.5120.51151215.56-0.7920174202.410
m1708-P-2900000163.5154.5163.599-0.890156000
m1708-P-2950000209.5198209.511.511.5-0.950100000
m1708-P-30000002582442581414-0.98060000
m1708-P-3050000307.5292.5307.51515-0.9044000
m1708-P-3100000357341.535715.515.5-102000
m1709-C-2500242.5248219.5242251.5236.5-9.5-150.94601,322-48107.770
m1709-C-2550196.5204175.5192208193.5-16-14.50.845401,252124100.770
m1709-C-2600155.5162134150167.5154-17.5-13.50.771,0381,488146150.010
m1709-C-2650117124101.5116.5131119.5-14.5-11.50.675981,85415466.60
m1709-C-270090.59375.586.599.589.5-13-100.571,7163,504-114139.650
m1709-C-27506672.555.564.573.565-9-8.50.471,6605,174580103.330
m1709-C-280049.55240.5485245.5-4-6.50.371,8466,48840085.450
m1709-C-2850373930.53636310-50.281,81011,24018261.880
m1709-C-29002828.522.52723.5203.5-3.50.21,8749,12442248.010
m1709-C-29502121.516.520.51512.55.5-2.50.141,5507,30012230.210
m1709-C-30001717.513.51697.57-1.50.091,99013,5689431.350
m1709-C-305013.51410.511.55.54.56-10.061,1545,034-15013.280
m1709-C-31001010.589.532.56.5-0.50.035865,2942985.240
m1709-P-25004.563.54.57.59-31.5-0.17704,9243063.60
m1709-P-2550710.56.5813.516-5.52.5-0.163682,944643.390
m1709-P-2600142213172326.5-63.5-0.231,8828,25454435.410
m1709-P-265028.538.525.531.536.541.5-55-0.322,0247,06828669.240
m1709-P-270049.563.546.55354.561.5-1.57-0.433,1707,544404178.550
m1709-P-275075.593.570.58178.5872.58.5-0.532,4167,576-430204.670
m1709-P-2800107.5128102.5112107117.5510.5-0.631,4064,466-152163.860
m1709-P-2850146.5168139.5153140.5152.512.512-0.729043,662-188139.670
m1709-P-2900188.5211183.5191.5178.51921313.5-0.83521,112-7468.310
m1709-P-2950232255225237.5219.52341814.5-0.86348916-1684.440
m1709-P-3000276.5301270.5282.526427918.515-0.912808984679.930
m1709-P-3050322348318.53263103261616-0.9431479060105.130
m1709-P-3100370396367.5373357.537415.516.5-0.972501,0806094.940
m1711-C-2550000232.5237.5232.5-5-50.81012000
m1711-C-2600000195198.5195-3.5-3.50.75040000
m1711-C-2650000161162.5161-1.5-1.50.68082000
m1711-C-2700000130.5130.5130.5000.60134000
m1711-C-2750000104.5102.5104.5220.530134000
m1711-C-2800808070.570.57982-8.530.4580122-406.040
m1711-C-28500006359.5633.53.50.37078000
m1711-C-290045.545.544444447.503.50.3122160010
m1711-C-2950414140403235.583.50.244031601.620
m1711-C-300032.53332.53322.52610.53.50.19100592-203.270
m1711-C-305000018.515.518.5330.150444000
m1711-C-310020.520.520.520.510.513102.50.1120260200.410
m1711-P-255015.515.515.515.519.527.5-48-0.194011400.860
m1711-P-260000039.53039.59.59.5-0.258216-80.320
m1711-P-265000055.54455.511.511.5-0.320200000
m1711-P-2700686968696275713-0.394080-402.740
m1711-P-275094.594.594.594.58498.510.514.5-0.4740232203.780
m1711-P-2800000125.5110125.515.515.5-0.550140000
m1711-P-2850000156.5140.5156.51616-0.620116000
m1711-P-2900000191174.519116.516.5-0.69062000
m1711-P-2950000228.5212228.516.516.5-0.75040000
m1711-P-3000000269252.526916.516.5-0.8060000
m1711-P-3050000311.5295.5311.51616-0.85044000
m1711-P-3100000355.5340355.515.515.5-0.89020000
m1712-C-2550000223248.5223-25.5-25.50.8304000
m1712-C-2600000185209185-24-240.7604000
m1712-C-2650000150173150-23-230.68044000
m1712-C-2700000119.5140.5119.5-21-210.6084000
m1712-C-27500009311293-19-190.520122000
m1712-C-28007979797987.571-8.5-16.50.432015801.580
m1712-C-2850000536753-14-140.350100000
m1712-C-290000038.550.538.5-12-120.280104000
m1712-C-295000027.53727.5-9.5-9.50.220116000
m1712-C-3000000192719-8-80.160212000
m1712-C-3050000131913-6-60.120222000
m1712-C-31000008.5138.5-4.5-4.50.080292000
m1712-C-31500005.595.5-3.5-3.50.060140000
m1712-P-255000022202222-0.170146000
m1712-P-260000033.53033.53.53.5-0.240138000
m1712-P-265045.545.545.545.543.548.525-0.3140102-201.820
m1712-P-270000068616877-0.390184000
m1712-P-275000091829199-0.480186000
m1712-P-2800000119107.511911.511.5-0.560156000
m1712-P-2850000150.5137150.513.513.5-0.640110000
m1712-P-29000001861701861616-0.720116000
m1712-P-2950000224.5206.5224.51818-0.780140000
m1712-P-30000002662462662020-0.830140000
m1712-P-3050000309.5287.5309.52222-0.88084000
m1712-P-3100000355331.535523.523.5-0.92084000
m1712-P-3150000402377.540224.524.5-0.94060000
m1801-C-2550238.5248225243251.5240-8.5-11.50.79140430-2233.480
m1801-C-2600208208192.5202214203.5-12-10.50.73152546-2031.080
m1801-C-2650167.5176.5167.5169180170.5-11-9.50.671024185217.270
m1801-C-2700140144.5127.5144.5149.5140.5-5-90.625447213834.070
m1801-C-2750117.5120.5104114122114.5-8-7.50.536661,894-1073.520
m1801-C-280095.59885.595.598.592-3-6.50.461,0141,61419693.840
m1801-C-285077827078.578.572.50-60.396442,1281648.870
m1801-C-290063.5665864.561.556.53-50.331542,634209.470
m1801-C-295052.554.547.55447.543.56.5-40.273382,26420417.10
m1801-C-30004546.540.546363310-30.224342,768-5418.990
m1801-C-305038.54234.539.52724.512.5-2.50.173383,866-612.470
m1801-C-310033343034201814-20.133582,168-7011.450
m1801-P-255024292326.53133.5-4.52.5-0.25181,65021613.710
m1801-P-26003643.535.5404346.5-33.5-0.261,4083,21075057.190
m1801-P-2650506250555963-44-0.336041,984-7434.10
m1801-P-270073847176.57883-1.55-0.396461,5945450.180
m1801-P-275098.5108.594102100.5106.51.56-0.473922,114-1439.60
m1801-P-2800124.5140.5124.5130126.5133.53.57-0.546301,794-4683.530
m1801-P-2850153.5174.5153.516315616478-0.63501,234-10258.040
m1801-P-2900209.5209.5198198188.5197.59.59-0.672828665.60
m1801-P-2950245.5249230239.5224.5234159.5-0.731323284831.990
m1801-P-3000287.5289277.5277.5263273.514.510.5-0.781505064042.440
m1801-P-3050314.5324314.5322303.531518.511.5-0.82926202629.530
m1801-P-3100356385356363.534635817.512-0.8682672-830.230
m1803-C-2550000249252249-3-30.78022000
m1803-C-2600000213.5217213.5-3.5-3.50.7200000
m1803-C-2650000181184.5181-3.5-3.50.660210000
m1803-C-2700000151.5155.5151.5-4-40.6080000
m1803-C-2750000125.5129.5125.5-4-40.530100000
m1803-C-2800000102.5106.5102.5-4-40.470100000
m1803-C-2850000838783-4-40.40144000
m1803-C-290000066.57066.5-3.5-3.50.350200000
m1803-C-295000052.55652.5-3.5-3.50.290206000
m1803-C-3000000414441-3-30.240102000
m1803-C-305000031.534.531.5-3-30.20120000
m1803-C-31000002426.524-2.5-2.50.160282000
m1803-P-2550000404340-3-3-0.220200000
m1803-P-2600545454545754-3-3-0.2720258201.080
m1803-P-26500007174.571-3.5-3.5-0.330238000
m1803-P-2700000919591-4-4-0.390130000
m1803-P-2750000114.5118.5114.5-4-4-0.460100000
m1803-P-2800000141.5145.5141.5-4-4-0.52060000
m1803-P-2850000171.5175.5171.5-4-4-0.590100000
m1803-P-2900000204208204-4-4-0.650120000
m1803-P-2950000240243.5240-3.5-3.5-0.70100000
m1803-P-3000000278281278-3-3-0.75088000
m1803-P-3050000318.5321318.5-2.5-2.5-0.80120000
m1803-P-3100000360.5363360.5-2.5-2.5-0.84082000
m1805-C-2500265.5274.5265.5273.5285273-11.5-120.771461424639.50
m1805-C-2550242.5242.5233.5238250238-12-120.72150987035.50
m1805-C-2600198198198198217.5206-19.5-11.50.6647240.790
m1805-C-2650180180173175.5187.5176.5-12-110.6182382214.310
m1805-C-2700154159.5151151160.5150-9.5-10.50.551632122.460
m1805-C-2750135.5137120.5125.5136126.5-10.5-9.50.4960152207.680
m1805-C-2800116116104108.5114.5105.5-6-90.4474218447.910
m1805-C-2850969687.592.59687.5-3.5-8.50.3874170706.660
m1805-C-290077.580.57580.579.571.51-80.3378370686.060
m1805-C-295068706568.565.558.53-70.2992304406.290
m1805-C-30006263.55959.553476.5-60.24136492388.290
m1805-P-25004044404048.548-8.5-0.5-0.2262282142.580
m1805-P-25505355535462.563-8.50.5-0.272823081.490
m1805-P-260070776970.579.580-90.5-0.3319638612014.050
m1805-P-265094.598.589.590.599.5100-90.5-0.38102268729.570
m1805-P-2700116.5123112112122123-101-0.4460232467.080
m1805-P-2750143.5152139141.5147149-5.52-0.5941002613.610
m1805-P-280017617617617617517813-0.5521220.350
m1805-P-2850216.5216.5205.5205.5205.520903.5-0.613250326.740
m1805-P-290025425524124123924324-0.661458103.50
m1805-P-2950280.5295279280.5274279.56.55.5-0.7721743220.420
m1805-P-3000329329324.5324.5312317.512.55.5-0.75601164019.580
豆粕小计         45,024202,7085,2643,397.951
总计         45,024202,7085,2643,397.951

 

隐含波动率参考值 
合约系列隐含波动率(%)
m17079.41
m170813.2
m170915.35
m171114.91
m171212.53
m180113.8
m180312.9
m180513.57

 

本文关键词:豆粕期权价格
字体:  
关闭窗口 打印本页

豆粕期权价格相关

资讯

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