5月26日大商所豆粕期权下午收盘行情_豆粕期权价格

5月26日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-05-26 天下粮仓

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1	Delta	成交量	持仓量	持仓量变化	成交额	行权量
m1707-C-2500	245	245	245	245	281	250	-36	-31	1	42	166	-2	10.3	0
m1707-C-2550	194.5	194.5	194.5	194.5	231	200	-36.5	-31	1	20	264	20	3.89	0
m1707-C-2600	0	0	0	150	181	150	-31	-31	1	0	210	0	0	0
m1707-C-2650	113.5	113.5	98.5	102	131	100.5	-29	-30.5	0.97	140	162	-8	14.37	0
m1707-C-2700	70	70	46.5	52.5	84	54.5	-31.5	-29.5	0.84	208	244	28	11.09	0
m1707-C-2750	37.5	37.5	17	17.5	44	21	-26.5	-23	0.5	242	334	-76	5.4	0
m1707-C-2800	8.5	8.5	7	7	17.5	5	-10.5	-12.5	0.18	86	662	80	0.65	0
m1707-C-2850	2	2.5	1.5	2	5	0.5	-3	-4.5	0.03	70	994	-6	0.14	0
m1707-C-2900	1	1	0.5	0.5	0.5	0.5	0	0	0.02	12	1,684	-4	0.01	0
m1707-C-2950	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.02	42	1,190	20	0.02	0
m1707-C-3000	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	140	790	0	0.07	0
m1707-C-3050	0	0	0	0.5	0.5	0.5	0	0	0.01	0	1,274	0	0	0
m1707-C-3100	0	0	0	0.5	0.5	0.5	0	0	0.01	0	1,328	0	0	0
m1707-C-3150	0	0	0	0.5	0.5	0.5	0	0	0.01	0	866	0	0	0
m1707-P-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	874	0	0	0
m1707-P-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	958	0	0	0
m1707-P-2600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.02	20	1,114	20	0.01	0
m1707-P-2650	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.03	142	1,918	62	0.11	0
m1707-P-2700	1	4.5	1	4.5	3	4.5	1.5	1.5	-0.16	484	2,656	100	1.13	0
m1707-P-2750	8	23.5	8	19.5	13	21	6.5	8	-0.5	314	1,422	-140	5.74	0
m1707-P-2800	36	71	36	58.5	36.5	55	22	18.5	-0.82	192	1,040	-60	9.17	0
m1707-P-2850	96.5	109.5	81.5	101	74	100.5	27	26.5	-0.98	48	554	-20	4.77	1
m1707-P-2900	145.5	145.5	145.5	145.5	120	150	25.5	30	-1	10	562	0	1.46	0
m1707-P-2950	204	204	203.5	203.5	169	200	34.5	31	-1	12	294	-12	2.45	0
m1707-P-3000	228	253	228	252.5	219	250	33.5	31	-1	16	254	0	3.95	0
m1707-P-3050	0	0	0	300	269	300	31	31	-1	0	398	0	0	0
m1707-P-3100	0	0	0	350	319	350	31	31	-1	0	146	0	0	0
m1707-P-3150	396	396	396	396	369	400	27	31	-1	4	6	-2	1.59	0
m1708-C-2500	0	0	0	216	242	216	-26	-26	0.96	0	44	0	0	0
m1708-C-2550	0	0	0	169.5	193.5	169.5	-24	-24	0.91	0	20	0	0	0
m1708-C-2600	118.5	118.5	118.5	118.5	147.5	127	-29	-20.5	0.82	20	68	20	2.37	0
m1708-C-2650	0	0	0	90	105.5	90	-15.5	-15.5	0.7	0	40	0	0	0
m1708-C-2700	57.5	57.5	53.5	53.5	70	60	-16.5	-10	0.55	100	140	40	5.66	0
m1708-C-2750	45.5	46	33.5	34.5	42.5	37	-8	-5.5	0.4	200	232	60	7.61	0
m1708-C-2800	25	25	21	21	23.5	21	-2.5	-2.5	0.27	144	388	76	3.37	0
m1708-C-2850	0	0	0	11	11.5	11	-0.5	-0.5	0.16	0	432	0	0	0
m1708-C-2900	8	8	8	8	5	5.5	3	0.5	0.09	4	322	0	0.03	0
m1708-C-2950	0	0	0	2.5	2	2.5	0.5	0.5	0.05	0	318	0	0	0
m1708-C-3000	1.5	1.5	1.5	1.5	0.5	1	1	0.5	0.02	2	266	0	0	0
m1708-C-3050	3	3	3	3	0.5	0.5	2.5	0	0.01	20	340	0	0.06	0
m1708-C-3100	0	0	0	0.5	0.5	0.5	0	0	0.01	0	368	0	0	0
m1708-P-2500	2.5	2.5	2.5	2.5	0.5	2	2	1.5	-0.04	20	594	0	0.05	0
m1708-P-2550	4	4	4	4	2	6	2	4	-0.1	4	36	0	0.02	0
m1708-P-2600	7	9	7	8.5	5.5	13.5	3	8	-0.18	28	322	2	0.23	0
m1708-P-2650	0	0	0	26	13.5	26	12.5	12.5	-0.3	0	272	0	0	0
m1708-P-2700	43.5	47.5	42	46	28	46	18	18	-0.45	98	118	-38	4.41	0
m1708-P-2750	74.5	75.5	74.5	75.5	50.5	73	25	22.5	-0.6	40	160	20	3	0
m1708-P-2800	111	111	111	111	81.5	107	29.5	25.5	-0.73	14	182	0	1.55	0
m1708-P-2850	0	0	0	147	119.5	147	27.5	27.5	-0.84	0	174	0	0	0
m1708-P-2900	0	0	0	191	163	191	28	28	-0.91	0	156	0	0	0
m1708-P-2950	0	0	0	238	210	238	28	28	-0.96	0	100	0	0	0
m1708-P-3000	0	0	0	287	258.5	287	28.5	28.5	-0.98	0	60	0	0	0
m1708-P-3050	0	0	0	336.5	308	336.5	28.5	28.5	-0.89	0	42	0	0	0
m1708-P-3100	0	0	0	386	358	386	28	28	-1	0	2	0	0	0
m1709-C-2500	235.5	235.5	201.5	208	240.5	217.5	-32.5	-23	0.88	228	1,306	-44	47.68	0
m1709-C-2550	191.5	192.5	159.5	167.5	197	176.5	-29.5	-20.5	0.81	662	1,300	38	112.6	0
m1709-C-2600	150.5	151	123	127.5	157	139.5	-29.5	-17.5	0.72	1,216	1,376	-28	161.35	0
m1709-C-2650	115.5	115.5	92.5	97	121.5	107	-24.5	-14.5	0.63	1,444	2,058	28	144.94	0
m1709-C-2700	87	88	68.5	73	91.5	79.5	-18.5	-12	0.53	2,010	3,958	514	150.88	0
m1709-C-2750	63	65	50.5	55.5	66	57	-10.5	-9	0.42	2,250	5,618	296	123.44	0
m1709-C-2800	47.5	48	38	40.5	46.5	40	-6	-6.5	0.33	2,500	7,960	836	104.1	0
m1709-C-2850	35.5	36.5	28	31	31	26.5	0	-4.5	0.24	3,300	12,016	802	100.71	0
m1709-C-2900	26	26.5	21.5	23	20	17.5	3	-2.5	0.17	2,022	8,748	-264	47.56	0
m1709-C-2950	19	19	15	17	12.5	11	4.5	-1.5	0.12	274	7,404	18	4.56	0
m1709-C-3000	15.5	16.5	12.5	13.5	7.5	6.5	6	-1	0.08	2,872	13,076	-1,194	39.23	0
m1709-C-3050	11	12.5	9.5	9.5	4.5	3.5	5	-1	0.05	650	4,930	-106	6.9	0
m1709-C-3100	8.5	9	6.5	7.5	2.5	2	5	-0.5	0.03	1,204	5,100	-112	9.31	0
m1709-P-2500	6	9	4.5	8	8	12	0	4	-0.12	866	5,026	-30	6.66	0
m1709-P-2550	9	16.5	9	14.5	14.5	21	0	6.5	-0.19	1,134	3,060	70	16.19	0
m1709-P-2600	17.5	29.5	17	26.5	24.5	33.5	2	9	-0.27	3,036	8,528	180	78.64	0
m1709-P-2650	31.5	50	31	45.5	39	51	6.5	12	-0.37	2,726	7,312	62	119.72	0
m1709-P-2700	52	75.5	52	70.5	58.5	73.5	12	15	-0.47	2,972	7,520	-160	203.2	0
m1709-P-2750	80	108	79.5	101	83	101	18	18	-0.57	2,218	7,600	26	216.14	0
m1709-P-2800	112	149.5	112	137	113	133.5	24	20.5	-0.67	1,428	3,908	-466	194.87	0
m1709-P-2850	151.5	185.5	150.5	178.5	148	170.5	30.5	22.5	-0.75	556	3,418	-208	97.72	0
m1709-P-2900	193	229	191.5	221.5	187	211	34.5	24	-0.82	390	978	-40	84.19	0
m1709-P-2950	236	272.5	236	268.5	229	254.5	39.5	25.5	-0.88	180	832	-26	47.01	0
m1709-P-3000	293	317.5	293	312	274	300	38	26	-0.92	150	826	-66	46.78	0
m1709-P-3050	329	364.5	329	361	321	347	40	26	-0.96	184	828	40	65.57	0
m1709-P-3100	376	425.5	376	403	369	395.5	34	26.5	-0.98	146	1,020	-44	58.2	0
m1711-C-2550	0	0	0	211.5	227	211.5	-15.5	-15.5	0.77	0	12	0	0	0
m1711-C-2600	0	0	0	176	188.5	176	-12.5	-12.5	0.71	0	40	0	0	0
m1711-C-2650	0	0	0	144	154	144	-10	-10	0.63	0	48	0	0	0
m1711-C-2700	0	0	0	116	123	116	-7	-7	0.56	0	134	0	0	0
m1711-C-2750	0	0	0	92	96.5	92	-4.5	-4.5	0.48	0	134	0	0	0
m1711-C-2800	66	66	65	65	74	72	-9	-2	0.41	40	162	40	2.62	0
m1711-C-2850	57	57	48.5	49.5	55.5	55	-6	-0.5	0.34	44	102	40	2.19	0
m1711-C-2900	40.5	43	40.5	43	40.5	41.5	2.5	1	0.27	40	200	40	1.67	0
m1711-C-2950	0	0	0	30.5	29	30.5	1.5	1.5	0.22	0	296	0	0	0
m1711-C-3000	0	0	0	22	20.5	22	1.5	1.5	0.17	0	592	0	0	0
m1711-C-3050	0	0	0	16	14	16	2	2	0.13	0	434	0	0	0
m1711-C-3100	22.5	23	15	15	9.5	11	5.5	1.5	0.09	120	280	20	2.44	0
m1711-P-2550	0	0	0	35	22	35	13	13	-0.22	0	108	0	0	0
m1711-P-2600	37.5	41	37.5	41	33.5	49.5	7.5	16	-0.29	90	162	-52	3.64	0
m1711-P-2650	57	61	57	61	48.5	67.5	12.5	19	-0.36	40	176	0	2.36	0
m1711-P-2700	79	85.5	79	85.5	67	89.5	18.5	22.5	-0.44	40	116	40	3.29	0
m1711-P-2750	0	0	0	115	90.5	115	24.5	24.5	-0.51	0	232	0	0	0
m1711-P-2800	0	0	0	144.5	117.5	144.5	27	27	-0.59	0	140	0	0	0
m1711-P-2850	0	0	0	177.5	149	177.5	28.5	28.5	-0.66	0	96	0	0	0
m1711-P-2900	0	0	0	213.5	184	213.5	29.5	29.5	-0.72	0	60	0	0	0
m1711-P-2950	0	0	0	252.5	222.5	252.5	30	30	-0.78	0	20	0	0	0
m1711-P-3000	0	0	0	294	263.5	294	30.5	30.5	-0.83	0	40	0	0	0
m1711-P-3050	0	0	0	337.5	307	337.5	30.5	30.5	-0.87	0	44	0	0	0
m1711-P-3100	0	0	0	383	352	383	31	31	-0.9	0	20	0	0	0
m1712-C-2500	0	0	0	269.5	270	269.5	-0.5	-0.5	0.8	0	0	0	0	0
m1712-C-2550	0	0	0	233	229.5	233	3.5	3.5	0.75	0	4	0	0	0
m1712-C-2600	0	0	0	199	192.5	199	6.5	6.5	0.69	0	2	0	0	0
m1712-C-2650	0	0	0	168	159	168	9	9	0.63	0	44	0	0	0
m1712-C-2700	0	0	0	140.5	129	140.5	11.5	11.5	0.56	0	80	0	0	0
m1712-C-2750	0	0	0	116	103	116	13	13	0.5	0	100	0	0	0
m1712-C-2800	73.5	76	73.5	76	81	95	-5	14	0.44	100	258	100	7.45	0
m1712-C-2850	59	62.5	59	62.5	62.5	76.5	0	14	0.38	56	124	24	3.65	0
m1712-C-2900	0	0	0	61.5	47	61.5	14.5	14.5	0.32	0	104	0	0	0
m1712-C-2950	0	0	0	48.5	35	48.5	13.5	13.5	0.27	0	76	0	0	0
m1712-C-3000	0	0	0	38	25.5	38	12.5	12.5	0.22	0	192	0	0	0
m1712-C-3050	0	0	0	29	18.5	29	10.5	10.5	0.18	0	202	0	0	0
m1712-C-3100	27	27	27	27	13	22.5	14	9.5	0.15	20	270	-20	0.54	0
m1712-C-3150	25	25.5	22	22	9	17	13	8	0.12	200	240	100	4.83	0
m1712-P-2500	0	0	0	36	19	36	17	17	-0.2	0	20	0	0	0
m1712-P-2550	0	0	0	49	28.5	49	20.5	20.5	-0.25	0	146	0	0	0
m1712-P-2600	0	0	0	64.5	41.5	64.5	23	23	-0.31	0	136	0	0	0
m1712-P-2650	0	0	0	83.5	57.5	83.5	26	26	-0.37	0	102	0	0	0
m1712-P-2700	0	0	0	106	77.5	106	28.5	28.5	-0.43	0	184	0	0	0
m1712-P-2750	0	0	0	131	101	131	30	30	-0.49	0	186	0	0	0
m1712-P-2800	0	0	0	159.5	128.5	159.5	31	31	-0.56	0	150	0	0	0
m1712-P-2850	0	0	0	191	160	191	31	31	-0.62	0	90	0	0	0
m1712-P-2900	0	0	0	225.5	194.5	225.5	31	31	-0.67	0	80	0	0	0
m1712-P-2950	0	0	0	262.5	232	262.5	30.5	30.5	-0.73	0	100	0	0	0
m1712-P-3000	0	0	0	301.5	272.5	301.5	29	29	-0.77	0	100	0	0	0
m1712-P-3050	0	0	0	342.5	315	342.5	27.5	27.5	-0.82	0	84	0	0	0
m1712-P-3100	0	0	0	385.5	359.5	385.5	26	26	-0.85	0	84	0	0	0
m1712-P-3150	0	0	0	430	405.5	430	24.5	24.5	-0.88	0	60	0	0	0
m1801-C-2550	233	233	209	209.5	245.5	229	-36	-16.5	0.76	20	396	-4	4.38	0
m1801-C-2600	188.5	188.5	182	182	208.5	194	-26.5	-14.5	0.7	26	564	0	4.87	0
m1801-C-2650	155	155	144.5	144.5	175	163	-30.5	-12	0.63	20	418	0	3.03	0
m1801-C-2700	127	127	119.5	124	144.5	135	-20.5	-9.5	0.57	198	656	94	24.21	0
m1801-C-2750	114.5	114.5	100	100.5	118	110.5	-17.5	-7.5	0.5	272	2,070	56	27.94	0
m1801-C-2800	91	91	82	83.5	95	89	-11.5	-6	0.43	642	1,532	60	55.71	0
m1801-C-2850	76	76	67	69	75	71	-6	-4	0.37	506	2,034	-4	36.49	0
m1801-C-2900	58.5	58.5	56	57	58.5	56	-1.5	-2.5	0.31	252	2,790	132	14.27	0
m1801-C-2950	52.5	52.5	46	48	45	43.5	3	-1.5	0.26	454	2,542	206	21.7	0
m1801-C-3000	45.5	45.5	39.5	42	34.5	33	7.5	-1.5	0.21	458	2,730	-38	19.02	0
m1801-C-3050	38	38	34.5	36	25.5	25	10.5	-0.5	0.17	228	3,964	68	8.14	0
m1801-C-3100	32.5	32.5	30.5	31.5	19	19	12.5	0	0.13	664	2,428	222	20.59	0
m1801-P-2550	26.5	36.5	26.5	35	32	43	3	11	-0.24	384	1,694	-20	12.59	0
m1801-P-2600	40	54	40	52.5	44.5	58	8	13.5	-0.3	666	3,432	136	33.51	0
m1801-P-2650	55	74.5	55	71	60.5	76.5	10.5	16	-0.36	390	2,014	-64	26.84	0
m1801-P-2700	76	98.5	76	95.5	80	98	15.5	18	-0.43	172	1,636	0	15.37	0
m1801-P-2750	107.5	126.5	107.5	121	103	123	18	20	-0.49	394	1,956	-92	46.97	0
m1801-P-2800	131.5	156.5	131.5	153.5	129.5	151.5	24	22	-0.56	86	1,724	-28	12.88	0
m1801-P-2850	163.5	192.5	163.5	188	159.5	183.5	28.5	24	-0.62	194	1,104	-92	35.65	0
m1801-P-2900	225	228.5	225	228.5	193	218	35.5	25	-0.68	4	282	0	0.91	0
m1801-P-2950	241.5	274.5	241.5	272	229	255	43	26	-0.74	12	328	0	3.15	0
m1801-P-3000	287	317.5	287	308.5	268	294.5	40.5	26.5	-0.79	14	482	-4	4.32	0
m1801-P-3050	350	359	350	358.5	309	336.5	49.5	27.5	-0.83	10	616	-4	3.57	0
m1801-P-3100	383	383	383	383	352	380	31	28	-0.86	4	668	-4	1.53	0
m1803-C-2500	0	0	0	259	291	259	-32	-32	0.79	0	0	0	0	0
m1803-C-2550	0	0	0	222.5	254	222.5	-31.5	-31.5	0.74	0	22	0	0	0
m1803-C-2600	0	0	0	189.5	220	189.5	-30.5	-30.5	0.68	0	0	0	0	0
m1803-C-2650	0	0	0	159	189	159	-30	-30	0.61	0	210	0	0	0
m1803-C-2700	0	0	0	132	160.5	132	-28.5	-28.5	0.55	0	74	0	0	0
m1803-C-2750	0	0	0	108.5	135	108.5	-26.5	-26.5	0.48	0	80	0	0	0
m1803-C-2800	97	97	97	97	113	88	-16	-25	0.42	20	120	20	1.94	0
m1803-C-2850	85.5	85.5	85.5	85.5	93.5	70.5	-8	-23	0.36	20	144	20	1.71	0
m1803-C-2900	75.5	75.5	75.5	75.5	76.5	56	-1	-20.5	0.3	20	220	20	1.51	0
m1803-C-2950	0	0	0	44	62	44	-18	-18	0.25	0	206	0	0	0
m1803-C-3000	50	50	50	50	50	34	0	-16	0.21	20	122	20	1	0
m1803-C-3050	0	0	0	26	40	26	-14	-14	0.17	0	120	0	0	0
m1803-C-3100	0	0	0	19.5	31.5	19.5	-12	-12	0.13	0	302	0	0	0
m1803-P-2500	37	37	30	33.5	39	37	-5.5	-2	-0.2	120	40	40	3.96	0
m1803-P-2550	0	0	0	50	51.5	50	-1.5	-1.5	-0.26	0	200	0	0	0
m1803-P-2600	70	70	70	70	67.5	66.5	2.5	-1	-0.32	20	240	0	1.4	0
m1803-P-2650	74	76	74	76	85.5	85.5	-9.5	0	-0.38	60	258	20	4.48	0
m1803-P-2700	0	0	0	108.5	107	108.5	1.5	1.5	-0.44	0	130	0	0	0
m1803-P-2750	0	0	0	134.5	131.5	134.5	3	3	-0.51	0	80	0	0	0
m1803-P-2800	0	0	0	163.5	158.5	163.5	5	5	-0.57	0	60	0	0	0
m1803-P-2850	0	0	0	195.5	188.5	195.5	7	7	-0.63	0	80	0	0	0
m1803-P-2900	0	0	0	230.5	221.5	230.5	9	9	-0.69	0	120	0	0	0
m1803-P-2950	0	0	0	268	256.5	268	11.5	11.5	-0.74	0	100	0	0	0
m1803-P-3000	0	0	0	308	294	308	14	14	-0.79	0	88	0	0	0
m1803-P-3050	0	0	0	349.5	333.5	349.5	16	16	-0.83	0	120	0	0	0
m1803-P-3100	0	0	0	393	375	393	18	18	-0.86	0	82	0	0	0
m1805-C-2500	0	0	0	258	275.5	258	-17.5	-17.5	0.75	0	166	0	0	0
m1805-C-2550	226	226	209.5	209.5	240	223.5	-30.5	-16.5	0.7	6	96	-2	1.32	0
m1805-C-2600	180.5	180.5	180.5	180.5	207	192	-26.5	-15	0.65	2	72	0	0.36	0
m1805-C-2650	162.5	162.5	162.5	162.5	177	163.5	-14.5	-13.5	0.59	2	38	0	0.33	0
m1805-C-2700	135	137	130.5	130.5	150	138	-19.5	-12	0.53	8	56	4	1.07	0
m1805-C-2750	123	123	110	112.5	126	115.5	-13.5	-10.5	0.47	104	226	64	11.95	0
m1805-C-2800	103.5	103.5	93	94	105	96	-11	-9	0.42	106	292	54	10.14	0
m1805-C-2850	81.5	81.5	80.5	80.5	86.5	78.5	-6	-8	0.36	62	202	40	5.03	0
m1805-C-2900	72.5	72.5	69	69	70.5	64	-1.5	-6.5	0.31	174	416	50	12.03	0
m1805-C-2950	64	64	59	61	57	51.5	4	-5.5	0.27	40	304	0	2.41	0
m1805-C-3000	57.5	57.5	52	52	46	41.5	6	-4.5	0.22	252	676	158	13.52	0
m1805-P-2500	39.5	45	39.5	45	44	51	1	7	-0.24	268	510	166	11.65	0
m1805-P-2550	59.5	60.5	58.5	60.5	57.5	66	3	8.5	-0.29	96	300	70	5.75	0
m1805-P-2600	70	70	70	70	74.5	84	-4.5	9.5	-0.34	10	426	10	0.7	0
m1805-P-2650	89.5	99	89.5	99	94	105.5	5	11.5	-0.4	76	296	14	7.19	0
m1805-P-2700	111.5	129	111.5	129	116.5	129.5	12.5	13	-0.46	22	286	4	2.57	0
m1805-P-2750	139	156.5	139	156.5	142	156	14.5	14	-0.52	28	124	-6	4.1	0
m1805-P-2800	176	176	176	176	170	186	6	16	-0.57	2	12	0	0.35	0
m1805-P-2850	0	0	0	218.5	201.5	218.5	17	17	-0.63	0	50	0	0	0
m1805-P-2900	0	0	0	253	235	253	18	18	-0.68	0	58	0	0	0
m1805-P-2950	284	284	284	284	271	290.5	13	19.5	-0.73	20	192	20	5.68	0
m1805-P-3000	0	0	0	329.5	309.5	329.5	20	20	-0.77	0	118	0	0	0
豆粕小计										47,974	206,326	2,040	2,977.26	1
总计										47,974	206,326	2,040	2,977.26	1

隐含波动率参考值
合约系列	隐含波动率(%)
m1707	10.72
m1708	14.45
m1709	15.95
m1711	15.37
m1712	16.93
m1801	14.72
m1803	13.16
m1805	13.41

本文关键词：豆粕期权价格

字体:大中小

关闭窗口

打印本页

豆粕期权价格相关

资讯