6月28日大商所豆粕期权下午收盘行情_豆粕期权价格

6月28日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-06-28 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
m1708-C-2400	0	0	0	261	252	261	9	9	1	0	0	0	0	0
m1708-C-2450	0	0	0	211.5	202	211.5	9.5	9.5	0.98	0	40	0	0	0
m1708-C-2500	154	154	154	154	152.5	163	1.5	10.5	0.95	6	32	0	0.92	0
m1708-C-2550	0	0	0	118	105	118	13	13	0.87	0	82	0	0	0
m1708-C-2600	63.5	63.5	63.5	63.5	63.5	78.5	0	15	0.73	20	198	-20	1.27	0
m1708-C-2650	34.5	34.5	32	32	32.5	47	-0.5	14.5	0.55	30	138	-20	0.99	0
m1708-C-2700	11	15	11	13	13.5	25	-0.5	11.5	0.36	10	406	6	0.13	0
m1708-C-2750	6	6	2	2	4	11.5	-2	7.5	0.2	16	370	12	0.04	0
m1708-C-2800	2	2	2	2	1	4.5	1	3.5	0.1	6	428	2	0.01	0
m1708-C-2850	0	0	0	1.5	0.5	1.5	1	1	0.04	0	534	0	0	0
m1708-C-2900	0	0	0	0.5	0.5	0.5	0	0	0.01	0	306	0	0	0
m1708-C-2950	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	80	244	-20	0.04	0
m1708-C-3000	0	0	0	0.5	0.5	0.5	0	0	0.01	0	308	0	0	0
m1708-C-3050	0	0	0	0.5	0.5	0.5	0	0	0.01	0	312	0	0	0
m1708-C-3100	0	0	0	0.5	0.5	0.5	0	0	0.01	0	342	0	0	0
m1708-P-2400	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	66	0	0	0
m1708-P-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	84	0	0	0
m1708-P-2500	0	0	0	2	0.5	2	1.5	1.5	-0.05	0	598	0	0	0
m1708-P-2550	0	0	0	7	3	7	4	4	-0.13	0	652	0	0	0
m1708-P-2600	6.5	7	6.5	7	12	17.5	-5	5.5	-0.27	16	770	16	0.11	0
m1708-P-2650	21.5	26.5	21	26.5	30.5	36	-4	5.5	-0.45	100	524	40	2.31	0
m1708-P-2700	51	51	51	51	61.5	64	-10.5	2.5	-0.64	20	212	-20	1.02	0
m1708-P-2750	94	94	94	94	102	100.5	-8	-1.5	-0.8	20	142	0	1.88	0
m1708-P-2800	0	0	0	143.5	149	143.5	-5.5	-5.5	-0.91	0	176	0	0	0
m1708-P-2850	197	197	197	197	198	190.5	-1	-7.5	-0.97	60	130	-40	11.82	0
m1708-P-2900	246	247	244.5	245	248	239.5	-3	-8.5	-0.92	80	116	-20	19.65	0
m1708-P-2950	0	0	0	289	298	289	-9	-9	-1	0	96	0	0	0
m1708-P-3000	0	0	0	339	348	339	-9	-9	-1	0	60	0	0	0
m1708-P-3050	0	0	0	389	398	389	-9	-9	-1	0	42	0	0	0
m1708-P-3100	0	0	0	439	448	439	-9	-9	-1	0	2	0	0	0
m1709-C-2400	272	279	253	257	263	265	-6	2	0.95	132	578	-38	34.98	0
m1709-C-2450	227	227	206.5	206.5	217	219	-10.5	2	0.91	56	528	-28	11.92	0
m1709-C-2500	180	186.5	160	167	174	176	-7	2	0.84	156	980	20	26.54	0
m1709-C-2550	140	141	124	124	135	136.5	-11	1.5	0.76	174	1,108	24	22.91	0
m1709-C-2600	103	106.5	87.5	90.5	101	102.5	-10.5	1.5	0.65	264	1,666	-2	25.79	0
m1709-C-2650	72.5	77	61.5	66	72.5	74	-6.5	1.5	0.54	1,332	4,170	300	92.01	0
m1709-C-2700	51	54.5	43	45.5	50	51	-4.5	1	0.42	2,126	5,378	140	101.88	0
m1709-C-2750	37	38.5	29.5	31.5	33	33.5	-1.5	0.5	0.32	916	8,038	320	31.27	0
m1709-C-2800	25.5	27	21	22	20.5	21.5	1.5	1	0.22	1,046	7,272	-116	23.14	0
m1709-C-2850	19	19	14.5	15.5	12.5	13	3	0.5	0.15	1,262	14,168	380	20.49	0
m1709-C-2900	13.5	13.5	10.5	10.5	7	7.5	3.5	0.5	0.1	382	8,002	-110	4.36	0
m1709-C-2950	8.5	9.5	7.5	8	3.5	4	4.5	0.5	0.06	588	6,158	-376	4.72	0
m1709-C-3000	8	8	5.5	7	2	2	5	0	0.03	858	10,760	-156	5.75	0
m1709-C-3050	7	7	3.5	4	1	1	3	0	0.02	566	3,610	-164	2.35	0
m1709-C-3100	4	4	2.5	3	0.5	0.5	2.5	0	0.01	932	5,478	-456	2.76	0
m1709-P-2400	2.5	3.5	2.5	3.5	3.5	3.5	0	0	-0.05	48	1,548	34	0.15	0
m1709-P-2450	4	6	4	6	7.5	7.5	-1.5	0	-0.09	178	962	-4	0.92	0
m1709-P-2500	7.5	11.5	6.5	10.5	14.5	14	-4	-0.5	-0.15	922	5,134	-60	9.13	0
m1709-P-2550	17	21.5	14	19.5	25	25	-5.5	0	-0.24	878	5,130	-32	16.56	0
m1709-P-2600	28	38	26.5	35	41	40.5	-6	-0.5	-0.34	1,028	8,202	-20	35.7	0
m1709-P-2650	50	62.5	46	57	62.5	62	-5.5	-0.5	-0.46	2,224	8,424	-40	126.16	0
m1709-P-2700	76.5	93.5	74	88	90	89	-2	-1	-0.57	968	5,760	-66	79.8	0
m1709-P-2750	111	128	108	123.5	123	121.5	0.5	-1.5	-0.68	312	5,084	-68	37.19	0
m1709-P-2800	152.5	170.5	149	165	160.5	159	4.5	-1.5	-0.78	444	1,954	-196	69.8	0
m1709-P-2850	191	215	191	208	202	200.5	6	-1.5	-0.85	144	2,372	-26	29.26	0
m1709-P-2900	235.5	258.5	235.5	258.5	247	245	11.5	-2	-0.91	98	878	-12	24.36	0
m1709-P-2950	283.5	306.5	283.5	300.5	293.5	292	7	-1.5	-0.94	98	606	-8	28.88	0
m1709-P-3000	333.5	355.5	329.5	349	342	340	7	-2	-0.97	44	732	0	15.14	0
m1709-P-3050	391.5	398	391.5	397.5	391	389	6.5	-2	-0.99	24	796	12	9.54	0
m1709-P-3100	435	451.5	435	445	440.5	438.5	4.5	-2	-0.86	34	698	0	15.07	0
m1711-C-2400	0	0	0	324.5	275	324.5	49.5	49.5	0.82	0	28	0	0	0
m1711-C-2450	0	0	0	286.5	235.5	286.5	51	51	0.78	0	20	0	0	0
m1711-C-2500	0	0	0	250.5	199	250.5	51.5	51.5	0.73	0	40	0	0	0
m1711-C-2550	0	0	0	217.5	166	217.5	51.5	51.5	0.68	0	12	0	0	0
m1711-C-2600	0	0	0	187.5	136	187.5	51.5	51.5	0.63	0	40	0	0	0
m1711-C-2650	0	0	0	160	110.5	160	49.5	49.5	0.57	0	52	0	0	0
m1711-C-2700	0	0	0	135.5	88	135.5	47.5	47.5	0.51	0	134	0	0	0
m1711-C-2750	0	0	0	114	69	114	45	45	0.46	0	156	0	0	0
m1711-C-2800	0	0	0	95	53.5	95	41.5	41.5	0.4	0	160	0	0	0
m1711-C-2850	0	0	0	78.5	41	78.5	37.5	37.5	0.35	0	122	0	0	0
m1711-C-2900	0	0	0	64	30.5	64	33.5	33.5	0.3	0	260	0	0	0
m1711-C-2950	0	0	0	52	22.5	52	29.5	29.5	0.26	0	396	0	0	0
m1711-C-3000	0	0	0	42	16.5	42	25.5	25.5	0.22	0	608	0	0	0
m1711-C-3050	0	0	0	33.5	12	33.5	21.5	21.5	0.18	0	442	0	0	0
m1711-C-3100	0	0	0	26.5	8.5	26.5	18	18	0.15	0	328	0	0	0
m1711-P-2400	0	0	0	34.5	23	34.5	11.5	11.5	-0.17	0	140	0	0	0
m1711-P-2450	0	0	0	46.5	33	46.5	13.5	13.5	-0.22	0	82	0	0	0
m1711-P-2500	0	0	0	60.5	46.5	60.5	14	14	-0.26	0	80	0	0	0
m1711-P-2550	0	0	0	77	63	77	14	14	-0.32	0	88	0	0	0
m1711-P-2600	0	0	0	97	83.5	97	13.5	13.5	-0.37	0	222	0	0	0
m1711-P-2650	0	0	0	119	107.5	119	11.5	11.5	-0.43	0	236	0	0	0
m1711-P-2700	0	0	0	144.5	135	144.5	9.5	9.5	-0.48	0	124	0	0	0
m1711-P-2750	0	0	0	172.5	166	172.5	6.5	6.5	-0.54	0	198	0	0	0
m1711-P-2800	0	0	0	203.5	200	203.5	3.5	3.5	-0.59	0	136	0	0	0
m1711-P-2850	237	237	237	237	237	237	0	0	-0.64	16	80	-16	3.79	0
m1711-P-2900	0	0	0	272.5	277	272.5	-4.5	-4.5	-0.69	0	60	0	0	0
m1711-P-2950	0	0	0	310	318.5	310	-8.5	-8.5	-0.74	0	60	0	0	0
m1711-P-3000	0	0	0	350	362.5	350	-12.5	-12.5	-0.78	0	60	0	0	0
m1711-P-3050	0	0	0	391.5	407.5	391.5	-16	-16	-0.81	0	44	0	0	0
m1711-P-3100	0	0	0	434.5	454	434.5	-19.5	-19.5	-0.84	0	20	0	0	0
m1712-C-2450	0	0	0	259	243.5	259	15.5	15.5	0.8	0	0	0	0	0
m1712-C-2500	0	0	0	222	206.5	222	15.5	15.5	0.74	0	20	0	0	0
m1712-C-2550	0	0	0	188	173	188	15	15	0.68	0	4	0	0	0
m1712-C-2600	0	0	0	157.5	143	157.5	14.5	14.5	0.62	0	2	0	0	0
m1712-C-2650	0	0	0	130.5	116.5	130.5	14	14	0.55	0	82	0	0	0
m1712-C-2700	0	0	0	107	93.5	107	13.5	13.5	0.49	0	156	0	0	0
m1712-C-2750	0	0	0	86.5	74	86.5	12.5	12.5	0.42	0	220	0	0	0
m1712-C-2800	0	0	0	69	57.5	69	11.5	11.5	0.36	0	340	0	0	0
m1712-C-2850	54.5	54.5	54.5	54.5	44	54.5	10.5	10.5	0.3	20	198	-2	1.09	0
m1712-C-2900	0	0	0	42	33.5	42	8.5	8.5	0.25	0	164	0	0	0
m1712-C-2950	0	0	0	32.5	25	32.5	7.5	7.5	0.2	0	150	0	0	0
m1712-C-3000	0	0	0	24.5	18.5	24.5	6	6	0.16	0	376	0	0	0
m1712-C-3050	0	0	0	18.5	13.5	18.5	5	5	0.13	0	262	0	0	0
m1712-C-3100	0	0	0	13.5	9.5	13.5	4	4	0.1	0	378	0	0	0
m1712-C-3150	0	0	0	10	6.5	10	3.5	3.5	0.08	0	220	0	0	0
m1712-P-2450	0	0	0	34.5	32	34.5	2.5	2.5	-0.2	0	64	0	0	0
m1712-P-2500	0	0	0	47.5	45	47.5	2.5	2.5	-0.25	0	80	0	0	0
m1712-P-2550	0	0	0	64	61.5	64	2.5	2.5	-0.31	0	166	0	0	0
m1712-P-2600	0	0	0	83	81	83	2	2	-0.38	0	206	0	0	0
m1712-P-2650	0	0	0	105.5	104.5	105.5	1	1	-0.44	0	104	0	0	0
m1712-P-2700	0	0	0	131.5	131	131.5	0.5	0.5	-0.51	0	146	0	0	0
m1712-P-2750	0	0	0	161	161.5	161	-0.5	-0.5	-0.57	0	186	0	0	0
m1712-P-2800	0	0	0	193.5	195	193.5	-1.5	-1.5	-0.64	0	150	0	0	0
m1712-P-2850	0	0	0	228.5	231.5	228.5	-3	-3	-0.69	0	90	0	0	0
m1712-P-2900	0	0	0	266.5	270.5	266.5	-4	-4	-0.75	0	80	0	0	0
m1712-P-2950	0	0	0	306.5	312	306.5	-5.5	-5.5	-0.79	0	100	0	0	0
m1712-P-3000	0	0	0	348.5	355	348.5	-6.5	-6.5	-0.83	0	100	0	0	0
m1712-P-3050	0	0	0	392	400	392	-8	-8	-0.87	0	84	0	0	0
m1712-P-3100	0	0	0	437	446	437	-9	-9	-0.9	0	84	0	0	0
m1712-P-3150	0	0	0	483.5	493	483.5	-9.5	-9.5	-0.92	0	62	0	0	0
m1801-C-2450	281	281	273	275.5	280.5	282	-5	1.5	0.79	42	384	16	11.53	0
m1801-C-2500	252	252	235.5	238.5	244.5	246	-6	1.5	0.74	202	560	22	50.23	0
m1801-C-2550	218	218	201.5	204	211.5	212.5	-7.5	1	0.68	154	568	96	32.81	0
m1801-C-2600	184.5	188	175.5	175.5	181	182	-5.5	1	0.63	72	1,064	-18	13.2	0
m1801-C-2650	159.5	159.5	145	145	153.5	154.5	-8.5	1	0.57	108	1,052	8	16.7	0
m1801-C-2700	132	135	120.5	122.5	129	130	-6.5	1	0.51	808	3,188	398	104.97	0
m1801-C-2750	110	111.5	100	101.5	107.5	108.5	-6	1	0.45	504	2,544	156	53.83	0
m1801-C-2800	90	93.5	84	85.5	89	89.5	-3.5	0.5	0.4	740	2,102	304	66.41	0
m1801-C-2850	78.5	79	70.5	71.5	72.5	73.5	-1	1	0.35	524	2,234	202	39.71	0
m1801-C-2900	66	66.5	59.5	60.5	59	59.5	1.5	0.5	0.3	260	3,080	60	16.36	0
m1801-C-2950	56.5	56.5	51.5	51.5	47.5	48	4	0.5	0.25	140	2,748	-42	7.56	0
m1801-C-3000	47	48.5	43.5	43.5	37.5	38	6	0.5	0.21	130	2,554	-44	5.97	0
m1801-C-3050	40	40	36	36	30	30	6	0	0.17	220	3,816	68	8.49	0
m1801-C-3100	33	34	29.5	30	23.5	23.5	6.5	0	0.14	310	4,238	216	9.88	0
m1801-P-2450	42.5	45	42	43	43	42.5	0	-0.5	-0.21	202	1,746	116	8.83	0
m1801-P-2500	54.5	58	54.5	56.5	56.5	56	0	-0.5	-0.26	184	2,514	-24	10.44	0
m1801-P-2550	67	72	67	72	73	72.5	-1	-0.5	-0.31	456	2,070	-12	31.79	0
m1801-P-2600	85	93.5	85	93.5	92.5	91.5	1	-1	-0.37	434	3,194	262	37.83	0
m1801-P-2650	105	115	105	115	115	114	0	-1	-0.42	626	2,640	282	68.4	0
m1801-P-2700	131.5	142.5	130	139	140	139	-1	-1	-0.48	524	2,294	72	71.35	0
m1801-P-2750	159	172.5	158	168	168.5	167	-0.5	-1.5	-0.54	586	1,420	-204	95.03	0
m1801-P-2800	202.5	205	200	201	199.5	198	1.5	-1.5	-0.6	62	1,212	16	12.51	0
m1801-P-2850	230	241	230	236.5	233	231.5	3.5	-1.5	-0.65	26	664	-10	6.18	0
m1801-P-2900	267.5	279.5	267.5	278.5	269	267.5	9.5	-1.5	-0.7	56	444	10	15.46	0
m1801-P-2950	308.5	316.5	307.5	316.5	307	305.5	9.5	-1.5	-0.74	30	420	-12	9.42	0
m1801-P-3000	362.5	362.5	362.5	362.5	347	345.5	15.5	-1.5	-0.79	2	488	0	0.73	0
m1801-P-3050	0	0	0	387.5	389	387.5	-1.5	-1.5	-0.82	10	574	-10	3.88	0
m1801-P-3100	437	437	437	437	432.5	430.5	4.5	-2	-0.85	20	488	0	8.74	0
m1803-C-2400	0	0	0	307.5	291	307.5	16.5	16.5	0.77	0	0	0	0	0
m1803-C-2450	0	0	0	273	254.5	273	18.5	18.5	0.72	0	0	0	0	0
m1803-C-2500	0	0	0	240.5	221	240.5	19.5	19.5	0.68	0	0	0	0	0
m1803-C-2550	0	0	0	211	190	211	21	21	0.63	0	22	0	0	0
m1803-C-2600	0	0	0	183.5	162	183.5	21.5	21.5	0.58	0	0	0	0	0
m1803-C-2650	0	0	0	159	137	159	22	22	0.53	0	210	0	0	0
m1803-C-2700	0	0	0	137	115	137	22	22	0.48	0	94	0	0	0
m1803-C-2750	0	0	0	117	95.5	117	21.5	21.5	0.43	0	80	0	0	0
m1803-C-2800	0	0	0	99.5	79	99.5	20.5	20.5	0.38	0	128	0	0	0
m1803-C-2850	0	0	0	84	64.5	84	19.5	19.5	0.34	0	184	0	0	0
m1803-C-2900	0	0	0	70.5	52	70.5	18.5	18.5	0.3	0	220	0	0	0
m1803-C-2950	0	0	0	59	42	59	17	17	0.26	0	240	0	0	0
m1803-C-3000	0	0	0	49	33.5	49	15.5	15.5	0.23	0	234	0	0	0
m1803-C-3050	0	0	0	40.5	26.5	40.5	14	14	0.2	0	210	0	0	0
m1803-C-3100	0	0	0	33.5	20.5	33.5	13	13	0.17	0	350	0	0	0
m1803-P-2400	0	0	0	57.5	42	57.5	15.5	15.5	-0.23	0	20	0	0	0
m1803-P-2450	0	0	0	72.5	55	72.5	17.5	17.5	-0.27	0	140	0	0	0
m1803-P-2500	0	0	0	90	71	90	19	19	-0.32	0	102	0	0	0
m1803-P-2550	0	0	0	109.5	90	109.5	19.5	19.5	-0.37	0	234	0	0	0
m1803-P-2600	0	0	0	132	111.5	132	20.5	20.5	-0.41	0	200	0	0	0
m1803-P-2650	0	0	0	157	136	157	21	21	-0.46	0	178	0	0	0
m1803-P-2700	0	0	0	184.5	163.5	184.5	21	21	-0.51	0	110	0	0	0
m1803-P-2750	0	0	0	214.5	194	214.5	20.5	20.5	-0.56	0	80	0	0	0
m1803-P-2800	0	0	0	246.5	226.5	246.5	20	20	-0.61	0	80	0	0	0
m1803-P-2850	0	0	0	280.5	262	280.5	18.5	18.5	-0.65	0	80	0	0	0
m1803-P-2900	0	0	0	317	299.5	317	17.5	17.5	-0.69	0	120	0	0	0
m1803-P-2950	0	0	0	355	339	355	16	16	-0.73	0	80	0	0	0
m1803-P-3000	0	0	0	394.5	380	394.5	14.5	14.5	-0.77	0	88	0	0	0
m1803-P-3050	0	0	0	436	423	436	13	13	-0.8	0	100	0	0	0
m1803-P-3100	0	0	0	478.5	467	478.5	11.5	11.5	-0.83	0	80	0	0	0
m1805-C-2400	308.5	308.5	308.5	308.5	309	310	-0.5	1	0.76	8	196	0	2.47	0
m1805-C-2450	276.5	276.5	265	265	275	276	-10	1	0.71	22	216	18	5.85	0
m1805-C-2500	247.5	247.5	247.5	247.5	243.5	244.5	4	1	0.67	20	566	0	4.95	0
m1805-C-2550	0	0	0	215	214.5	215	0.5	0.5	0.62	0	148	0	0	0
m1805-C-2600	0	0	0	188	187.5	188	0.5	0.5	0.57	0	138	0	0	0
m1805-C-2650	163.5	163.5	160.5	160.5	163	164	-2.5	1	0.53	4	690	0	0.65	0
m1805-C-2700	0	0	0	141.5	141.5	141.5	0	0	0.48	0	474	0	0	0
m1805-C-2750	128	128	119.5	119.5	121.5	122	-2	0.5	0.43	50	312	-10	6.31	0
m1805-C-2800	108	108	106.5	106.5	104	104.5	2.5	0.5	0.39	4	566	0	0.43	0
m1805-C-2850	97	97	90.5	90.5	88.5	89	2	0.5	0.35	32	440	-16	3.04	0
m1805-C-2900	85	85	81	81	75	75	6	0	0.31	12	648	-10	1.01	0
m1805-C-2950	71	71	71	71	63.5	63.5	7.5	0	0.27	6	422	0	0.43	0
m1805-C-3000	65	66	60	60	53	53	7	0	0.23	202	1,126	16	12.79	0
m1805-P-2400	54.5	58	53	58	63	62.5	-5	-0.5	-0.24	254	1,850	208	13.72	0
m1805-P-2450	75.5	75.5	75.5	75.5	79	78	-3.5	-1	-0.28	20	420	8	1.51	0
m1805-P-2500	91.5	95	91.5	95	97	95.5	-2	-1.5	-0.32	36	1,290	-4	3.35	0
m1805-P-2550	114.5	116	114.5	116	117	116	-1	-1	-0.37	84	418	-38	9.72	0
m1805-P-2600	135	140	135	140	140	138.5	0	-1.5	-0.42	34	502	-8	4.64	0
m1805-P-2650	159.5	165.5	159.5	165.5	165	164	0.5	-1	-0.46	36	406	20	5.88	0
m1805-P-2700	189	189	189	189	193	191.5	-4	-1.5	-0.51	2	350	0	0.38	0
m1805-P-2750	0	0	0	221	222.5	221	-1.5	-1.5	-0.56	0	130	0	0	0
m1805-P-2800	249.5	260.5	249.5	260.5	254.5	253	6	-1.5	-0.6	70	142	58	17.59	0
m1805-P-2850	0	0	0	287	289	287	-2	-2	-0.65	0	126	0	0	0
m1805-P-2900	0	0	0	323	325	323	-2	-2	-0.69	0	172	0	0	0
m1805-P-2950	0	0	0	361	362.5	361	-1.5	-1.5	-0.72	0	166	0	0	0
m1805-P-3000	413	414.5	413	414.5	402	400	12.5	-2	-0.76	32	180	0	13.17	0
豆粕小计										27,094	208,344	1,340	1,879.68	0
总计										27,094	208,344	1,340	1,879.68	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1708	24.95
m1709	19.39
m1711	24.19
m1712	18.57
m1801	18.94
m1803	18.94
m1805	17.68

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