7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
m1709-C-2400446.5446.5404.5406464420-58-44120274-28.280
m1709-C-2450346357346356.5414370-57.5-4411220444.240
m1709-C-2500346.5346.5306309.5364320-54.5-44122470-26.990
m1709-C-2550291291256.5257.5314270-56.5-4412454446.240
m1709-C-2600257.5258.5197207264220-57-44122772-25.080
m1709-C-2650210210153161214.5171.5-53.5-430.96701,146-1611.430
m1709-C-2700161161101113.5166.5125-53-41.50.892621,838-431.180
m1709-C-27501151176271.512184-49.5-370.763022,528-5024.960
m1709-C-2800747634.54281.550.5-39.5-310.592,2584,1981,040101.370
m1709-C-285043.54416215027-29-230.392,8406,9984868.410
m1709-C-290022.5244927.512.5-18.5-150.224,1667,340-84836.130
m1709-C-295011112.54.5135-8.5-80.112,1085,912-27410.440
m1709-C-30004.55.50.525.51.5-3.5-40.043,1907,650-6704.820
m1709-C-30502.52.50.5120.5-1-1.50.018823,574-4920.670
m1709-C-3100110.50.50.50.5000.011,1285,768-620.910
m1709-C-31500.510.50.50.50.5000.013822,462360.20
m1709-P-24000.50.50.50.50.50.500-0.01141,86600.010
m1709-P-24500.50.50.50.50.50.500-0.01761,004440.040
m1709-P-25000.50.50.50.50.50.500-0.01324,884-80.020
m1709-P-25500.50.50.50.50.50.500-0.011803,428200.090
m1709-P-26001.52110.50.50.50-0.013045,864-1120.40
m1709-P-265024.51.52.50.51.521-0.045726,0441841.610
m1709-P-27003.59.5362.553.52.5-0.18987,398985.940
m1709-P-27507.521714.57.51476.5-0.232,0868,30842433.040
m1709-P-280017.540.51633.517.530.51613-0.414,0604,42010136.250
m1709-P-285035.572.535.56236572621-0.611,2983,280-16875.830
m1709-P-290065.5115.565.510263.592.538.529-0.785721,038-5056.890
m1709-P-2950102.5155.5102.5147991354836-0.89172606-6024.180
m1709-P-3000147.5204147.5194.5141.5181.55340-0.9642644-107.860
m1709-P-3050194.5260191243188230.55542.5-126480-65.810
m1709-P-3100250301250290236.528053.543.5-126498-27.390
m1709-P-3150342.5342.53413412863305544-11612685.460
m1711-C-2400000424474424-50-500.97028000
m1711-C-2450000376.5426376.5-49.5-49.50.95048000
m1711-C-2500000330.5379.5330.5-49-490.92040000
m1711-C-2550000286.5334.5286.5-48-480.88016000
m1711-C-2600000244.5292244.5-47.5-47.50.83090000
m1711-C-2650000205.5251.5205.5-46-460.77092000
m1711-C-2700000170.5214170.5-43.5-43.50.70110000
m1711-C-2750000138.5179.5138.5-41-410.632128-20.280
m1711-C-2800000111148.5111-37.5-37.50.550160000
m1711-C-285080.585.580.584.512187-36.5-340.4718158101.50
m1711-C-29000006797.567-30.5-30.50.40284000
m1711-C-295000050.57750.5-26.5-26.50.320322000
m1711-C-300000037.56037.5-22.5-22.50.260554000
m1711-C-305000027.546.527.5-19-190.20406000
m1711-C-310000019.53519.5-15.5-15.50.150382000
m1711-C-315000013.52613.5-12.5-12.50.120128000
m1711-P-240000033300-0.030172000
m1711-P-24500005.555.50.50.5-0.050110000
m1711-P-25000009.58.59.511-0.08060000
m1711-P-25500001513.5151.51.5-0.12088000
m1711-P-2600252522.522.520.52322.5-0.1722220-20.550
m1711-P-265000034303444-0.220236000
m1711-P-27005050505042.548.57.56-0.2928206-81.390
m1711-P-275000067586799-0.370158000
m1711-P-28000008977891212-0.4520116-201.780
m1711-P-285000011599.511515.515.5-0.530102000
m1711-P-2900000145125.514519.519.5-0.6062000
m1711-P-2950000178.5155178.523.523.5-0.67060000
m1711-P-30000002151882152727-0.74060000
m1711-P-30500002552242553131-0.79044000
m1711-P-3100000297262.529734.534.5-0.84020000
m1711-P-3150000341303.534137.537.5-0.88012000
m1712-C-2450389.5389.5389.5389.5438386-48.5-520.91646-22.340
m1712-C-2500000342.5393.5342.5-51-510.88020000
m1712-C-2550000301350.5301-49.5-49.50.8404000
m1712-C-2600000262310262-48-480.79024000
m1712-C-2650000225.5271.5225.5-46-460.73082000
m1712-C-2700000192.5236192.5-43.5-43.50.680160000
m1712-C-2750000162203162-41-410.610156000
m1712-C-2800000135173135-38-380.550260000
m1712-C-2850000111.5146111.5-34.5-34.50.490172000
m1712-C-29000009112291-31-310.420118000
m1712-C-29500007310173-28-280.360160000
m1712-C-3000000588358-25-250.310320000
m1712-C-30500004667.546-21.5-21.50.260232000
m1712-C-310000035.55435.5-18.5-18.50.210310000
m1712-C-315034.534.533.533.54327.5-9.5-15.50.1728152-200.950
m1712-C-3200000213421-13-130.14058000
m1712-P-2450131312.512.511.51311.5-0.091092-20.130
m1712-P-250000019.516.519.533-0.12080000
m1712-P-25500002823.5284.54.5-0.160146000
m1712-P-260000038.53338.55.55.5-0.2120222-200.770
m1712-P-265000052.544.552.588-0.260124000
m1712-P-27000006958.56910.510.5-0.320224000
m1712-P-275000088.575.588.51313-0.380176000
m1712-P-280010410410410495.5111.58.516-0.452017002.080
m1712-P-2850130.5130.5130.5130.5118137.512.519.5-0.512011002.610
m1712-P-2900000166.5144166.522.522.5-0.57080000
m1712-P-2950000198.5173198.525.525.5-0.630100000
m1712-P-3000000233.5204.5233.52929-0.690100000
m1712-P-3050000271238.527132.532.5-0.74084000
m1712-P-3100000311275.531135.535.5-0.78068000
m1712-P-3150000352.5314352.538.538.5-0.82062000
m1712-P-32000003963553964141-0.8600000
m1801-C-2450396406.5393406.5458.5413.5-52-450.8834466-413.520
m1801-C-2500409.5411.5353365.5416.5372-51-44.50.8558460022.470
m1801-C-2550371.5371.5311320376332.5-56-43.50.8174452225.040
m1801-C-2600330330273285338295-53-430.7760480618.170
m1801-C-2650292292238.5250302260-52-420.72100428-825.640
m1801-C-2700254.5258207214.5268227.5-53.5-40.50.672109567446.620
m1801-C-2750226226179.5187236.5198-49.5-38.50.621701,054233.360
m1801-C-2800196199.564160.5207.5170.5-47-370.571,2321,46076189.781
m1801-C-2850174.5174.5132138.5181146-42.5-350.521,4662,896-160207.80
m1801-C-290014915313119.5157124.5-37.5-32.50.461,2983,622-494133.230
m1801-C-29501291320.5103135.5105-32.5-30.50.412,0863,704-408182.370
m1801-C-3000113.5116.5879111688-25-280.361,0545,78834899.880
m1801-C-305099.510277799973.5-20-25.50.328945,2066479.220
m1801-C-3100879068.570.58460.5-13.5-23.50.281,3609,086-2098.010
m1801-C-3150777960.562.570.549.5-8-210.246182,13434039.670
m1801-C-320067.569.552.5545940.5-5-18.50.29203,91013653.50
m1801-P-24502329.522.527232340-0.121,2143,39425832.750
m1801-P-250030.53830353131.540.5-0.154723,9065616.170
m1801-P-255038.54837.543.540.541.531-0.193222,34615813.740
m1801-P-26004959.54854525422-0.231,3703,22646071.540
m1801-P-265062746167.566691.53-0.285522,7608637.60
m1801-P-270076937685.582863.54-0.321,3884,032410121.720
m1801-P-275095.5113.594.5106100.51065.55.5-0.379362,954-140101.080
m1801-P-2800117140116130.51211299.58-0.437222,952-6695.240
m1801-P-2850141169.5139157.5144.5154139.5-0.486142,4628296.680
m1801-P-2900168.5201168.51861701821612-0.532401,144045.530
m1801-P-2950202236202221.5198.5212.52314-0.5882954-818.250
m1801-P-3000231.5273.5231.5260.5228.5245.53217-0.63106730-3627.180
m1801-P-3050265310265296261.5280.534.519-0.6858730-617.310
m1801-P-3100302351302338.5296317.542.521.5-0.721027041834.540
m1801-P-3150341392341378.5332.5356.54624-0.761043641238.050
m1801-P-3200426.5429.5426.5429.537139758.526-0.79143661260
m1803-C-2400000420.5462.5420.5-42-420.85082000
m1803-C-2450000381422381-41-410.8200000
m1803-C-2500000343383343-40-400.7800000
m1803-C-2550000307.5346.5307.5-39-390.74020000
m1803-C-2600000274.5311.5274.5-37-370.700000
m1803-C-2650000243.5279243.5-35.5-35.50.650190000
m1803-C-2700000215248.5215-33.5-33.50.61094000
m1803-C-2750000188.5220.5188.5-32-320.560136000
m1803-C-2800000165194.5165-29.5-29.50.520144000
m1803-C-2850000143171143-28-280.470170000
m1803-C-2900000124149.5124-25.5-25.50.430156000
m1803-C-2950000106.5130106.5-23.5-23.50.3820184-202.130
m1803-C-300000091112.591-21.5-21.50.340244000
m1803-C-305000077.59777.5-19.5-19.50.310192-100.780
m1803-C-31008282828283.565.5-1.5-180.278310-60.560
m1803-P-24003535353531.5353.53.5-0.152013200.70
m1803-P-24500004540.5454.54.5-0.1820140-200.90
m1803-P-25000005751.5575.55.5-0.212296-221.250
m1803-P-255000071.56471.57.57.5-0.250294000
m1803-P-260000087.57987.58.58.5-0.30282000
m1803-P-265010510510510596.5106.58.510-0.342022002.10
m1803-P-2700000127.5115.5127.51212-0.390132000
m1803-P-27500001511371511414-0.430100000
m1803-P-28000001771611771616-0.480104000
m1803-P-28500002051872051818-0.520100000
m1803-P-29000002352152352020-0.570140000
m1803-P-2950000267.5245.5267.52222-0.61080000
m1803-P-3000000301.5277.5301.52424-0.65078000
m1803-P-30500003383123382626-0.690104000
m1803-P-3100000375.5347.5375.52828-0.73092000
m1805-C-2400000420455420-35-350.8114252-145.880
m1805-C-2450000382.5416382.5-33.5-33.50.7812174-124.590
m1805-C-2500327.5327.5327.5327.5379.5347.5-52-320.7410292-63.440
m1805-C-2550296302.5296302.5344.5314-42-30.50.712217686.560
m1805-C-2600269.5273.5268.5272.5311.5283-39-28.50.6762724-2817.070
m1805-C-2650241241.5241241.5281253.5-39.5-27.50.6320306-84.970
m1805-C-2700220.5220.5220.5220.5252226.5-31.5-25.50.592840086.230
m1805-C-2750190.5191.5190.5191.5225.5201.5-34-240.5528290245.360
m1805-C-2800191191167173200.5178.5-27.5-220.511666327228.280
m1805-C-2850175175150.5155178158-23-200.47765281611.890
m1805-C-2900133.5139133.5138157.5139-19.5-18.50.4388548-2120
m1805-C-2950119123119123138.5121.5-15.5-170.3978530229.480
m1805-C-3000120.5120.5106.5110121.5106.5-11.5-150.351041,702-1412.060
m1805-C-305097100.59798.5106.592.5-8-140.3217651611817.520
m1805-C-31009696.58288.592.580-4-12.50.292887746225.040
m1805-P-240041494148.54451.54.57.5-0.181442,444946.220
m1805-P-2450536252.560.555645.59-0.2182672784.420
m1805-P-250000078.56878.510.510.5-0.2501,060000
m1805-P-25507994.57994.582.5951212.5-0.2882742266.990
m1805-P-260095.5116.595.5112.599.51131313.5-0.326361,63460073.220
m1805-P-2650118134118134118133.51615.5-0.3622484-202.630
m1805-P-2700159161158.5158.513915619.517-0.41403886622.210
m1805-P-2750183.5186.5183.51851621812319-0.44684441612.470
m1805-P-2800187216187216187207.52920.5-0.4816470143.390
m1805-P-2850000236213.523622.522.5-0.520184000
m1805-P-2900277.5277.5273273.5242.52673124.5-0.5634262-49.370
m1805-P-2950000299273.529925.525.5-0.60170000
m1805-P-3000351351350350306333.54427.5-0.64342241811.930
m1805-P-3050387.5390382.5382.5340.53694228.5-0.6728802210.820
m1805-P-3100426.5426.5426.5426.5376.5406.55030-0.71210820.850
豆粕小计         50,766206,7021,3463,081.441
总计         50,766206,7021,3463,081.441

 

隐含波动率参考值 
合约系列隐含波动率(%)
m170918.24
m171118.94
m171220.44
m180121.82
m180320.58
m180520.74

 

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