7月26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-2400000422442422-20-2010254000
m1709-C-2450380380357.5357.5392372-34.5-20112202-24.340
m1709-C-2500335335303.5303.5342322-38.5-20118436-45.740
m1709-C-2550297297256.5257.5292272-34.5-20180496-1221.430
m1709-C-2600253.5254207207242222-35-20148742-411.070
m1709-C-2650204.5204.5156163.5193173-29.5-200.971781,082-4631.590
m1709-C-2700158158108.5114.5145.5126-31-19.50.913141,798-238.580
m1709-C-275011211268.569.5102.583.5-33-190.796662,3722658.780
m1709-C-28007071.535.539.565.549.5-26-160.61,0562,916-25446.670
m1709-C-28503738.515.517.53825.5-20.5-12.50.392,0346,480-6646.320
m1709-C-290019.519.56.5819.511-11.5-8.50.212,7347,018-23632.10
m1709-C-295077.533.58.54-5-4.50.092,0106,2342328.090
m1709-C-3000230.5231-1-20.031,5007,692-582.10
m1709-C-3050110.5110.50-0.50.012143,508-860.150
m1709-C-31000.510.50.50.50.5000.017566,4484440.40
m1709-C-31500.50.50.50.50.50.5000.01702,410-140.040
m1709-P-24000.50.50.50.50.50.500-0.011201,746-1200.060
m1709-P-24500.50.50.50.50.50.500-0.0132982-220.020
m1709-P-25000.50.50.50.50.50.500-0.013264,552-3200.160
m1709-P-25500.50.50.50.50.50.500-0.01603,380-400.030
m1709-P-2600110.50.50.50.500-0.011105,772-480.090
m1709-P-26501211.5110.50-0.032805,890-720.450
m1709-P-270025243.540.50.5-0.091,0786,812-404.150
m1709-P-2750613511.510.511.511-0.213,2327,028-11830.070
m1709-P-28001537.515282427.543.5-0.42,2283,998-29057.480
m1709-P-28503462.53457.54653.511.57.5-0.619062,942-15447.680
m1709-P-290062103629777.58919.511.5-0.79358884-11431.030
m1709-P-2950103148.5103142.5116.51322615.5-0.91232510-9631.140
m1709-P-3000150198150190.516117929.518-0.98124620-622.60
m1709-P-3050195240.5195240.5209228.531.519.5-134482-147.360
m1709-P-3100247295.5247295.5258.52783719.5-116484-64.150
m1709-P-3150320341.5320339.530832831.520-116138-45.390
m1711-C-2400000447.5470.5447.5-23-230.97028000
m1711-C-2450000400422400-22-220.95048000
m1711-C-2500000354374.5354-20.5-20.50.92040000
m1711-C-2550000310328.5310-18.5-18.50.88016000
m1711-C-2600000268284.5268-16.5-16.50.84090000
m1711-C-2650000228.5243228.5-14.5-14.50.79092000
m1711-C-2700000192.5204192.5-11.5-11.50.720110000
m1711-C-2750000159.5169159.5-9.5-9.50.660128000
m1711-C-2800000130.5137.5130.5-7-70.580160000
m1711-C-2850000105109.5105-4.5-4.50.510162000
m1711-C-2900000838683-3-30.440286000
m1711-C-2950676764646665-2-10.374032202.620
m1711-C-300000049.55049.5-0.5-0.50.30562000
m1711-C-305000037.53737.50.50.50.250406000
m1711-C-3100000282728110.20382000
m1711-C-31502829.526261920.571.50.1544148201.260
m1711-P-24000003.51.53.522-0.030172000
m1711-P-245000063633-0.050110000
m1711-P-2500000105.5104.54.5-0.08060000
m1711-P-255000015.59.515.566-0.11088000
m1711-P-260000023.515.523.588-0.160220000
m1711-P-26500003423.53410.510.5-0.210236000
m1711-P-27003737.53737.534.548313.5-0.2744230241.630
m1711-P-275050.55650.55649.5656.515.5-0.3424182241.320
m1711-P-280000085.567.585.51818-0.410116000
m1711-P-2850000110901102020-0.490104000
m1711-P-29000001381161382222-0.56062000
m1711-P-2950000169.5146169.523.523.5-0.63060000
m1711-P-3000000204.5179.5204.52525-0.69060000
m1711-P-3050000242216.524225.525.5-0.75044000
m1711-P-3100000282.5256.5282.52626-0.8020000
m1711-P-3150340345.5340345.5298.5324.54726-0.85101203.430
m1712-C-2450424.5426.5422.5426.5430388.5-3.5-41.50.932652611.030
m1712-C-2500000343.5385.5343.5-42-420.9020000
m1712-C-2550000301342.5301-41.5-41.50.8604000
m1712-C-2600000260302260-42-420.81024000
m1712-C-2650000222.5264222.5-41.5-41.50.76082000
m1712-C-2700000188228.5188-40.5-40.50.70160000
m1712-C-2750000156.5196156.5-39.5-39.50.630156000
m1712-C-2800164164157157166128.5-9-37.50.5612248-121.940
m1712-C-2850000104.5139.5104.5-35-350.490172000
m1712-C-2900106.5106.510610611683.5-10-32.50.4216134161.70
m1712-C-29500006695.566-29.5-29.50.360160000
m1712-C-3000000517851-27-270.30320000
m1712-C-3050000396339-24-240.240232000
m1712-C-310000029.550.529.5-21-210.20310000
m1712-C-3150000224022-18-180.150152000
m1712-C-320035.535.530303116-1-150.123438-201.10
m1712-P-2450910.5910.5119-0.5-2-0.0724112200.240
m1712-P-250000013.516.513.5-3-3-0.1080000
m1712-P-255000020.523.520.5-3-3-0.140146000
m1712-P-2600000303330-3-3-0.180222000
m1712-P-265035.540.535.540.544.542-4-2.5-0.244012401.520
m1712-P-2700434842.5485957.5-11-1.5-0.332220-41.470
m1712-P-2750567055.57076.576-6.5-0.5-0.3780224485.220
m1712-P-28007587758796.598-9.51.5-0.4448182123.880
m1712-P-2850000123.5120123.53.53.5-0.50110000
m1712-P-290000015214615266-0.57080000
m1712-P-2950000184.5175.5184.599-0.640100000
m1712-P-3000000219.5207.5219.51212-0.70100000
m1712-P-3050000257.5242.5257.51515-0.75084000
m1712-P-3100000298279.529818.518.5-0.8068000
m1712-P-31500003403193402121-0.84062000
m1712-P-3200354.5354.5354354360384-624-0.881616165.670
m1801-C-2450440.5440.5396401438415.5-37-22.50.8740440-1216.790
m1801-C-2500405405355361.5396.5374.5-35-220.8446454-417.390
m1801-C-2550363363313.5322357335.5-35-21.50.818440-66.010
m1801-C-2600322322.5275284319298.5-35-20.50.7676462-2222.130
m1801-C-2650271.5273.5239.5242.5283.5264-41-19.50.71744302419.740
m1801-C-2700251.5251.5206.5210250.5232-40.5-18.50.672969181063.450
m1801-C-2750217.5217.5180186.5220202.5-33.5-17.50.622721,014-6653.160
m1801-C-2800191.5191.5155163192175.5-29-16.50.579341,908378149.750
m1801-C-2850166.5166.5134142166.5151-24.5-15.50.521,0703,292304156.050
m1801-C-2900143144.5117123.5143.5129.5-20-140.476823,8585685.730
m1801-C-2950125125102108.5122.5110-14-12.50.426683,61617072.340
m1801-C-3000110.511190.596104.593-8.5-11.50.371,2285,528-36119.870
m1801-C-305099.599.581868878-2-100.335465,4728647.140
m1801-C-310087877378.574654.5-90.298209,74627264.070
m1801-C-315079.579.566.570.562548.5-80.253562,4403425.620
m1801-C-32007171.5596351.544.511.5-70.211,4125,93269091.150
m1801-P-245025.527.52527.524263.52-0.135723,75215815.240
m1801-P-250032.53531.535323533-0.165144,13810017.250
m1801-P-255039.543.538434245.513.5-0.25742,55822423.870
m1801-P-2600485647555458.514.5-0.245583,03010629.60
m1801-P-265058.569.558.569.568.57415.5-0.282723,074017.920
m1801-P-27007690748885.591.52.56-0.337763,6444865.660
m1801-P-275092109.592109.5104.511257.5-0.386162,990-4464.670
m1801-P-2800114135.5113.5135.51261359.59-0.431,6723,320420218.080
m1801-P-2850136163.5136161.5150.5160119.5-0.481,1042,628186167.920
m1801-P-2900170195169.51921771881511-0.531241,194-3023.320
m1801-P-2950199.5231199228.5206.5218.52212-0.581429441431.620
m1801-P-3000240267240267238251.52913.5-0.63727502218.730
m1801-P-3050306.5307305306271.528634.514.5-0.6730758169.190
m1801-P-31003183493173473073234016-0.71104706634.680
m1801-P-3150349.5392349.5388344.5361.543.517-0.751304241448.330
m1801-P-32004124304124303844024618-0.78437621.680
m1803-C-2400000470469470110.89082000
m1803-C-2450000427.5429.5427.5-2-20.8600000
m1803-C-2500000387392387-5-50.8300000
m1803-C-2550000348.5356348.5-7.5-7.50.79020000
m1803-C-2600000312322.5312-10.5-10.50.7500000
m1803-C-2650000278290.5278-12.5-12.50.710190000
m1803-C-2700000246261246-15-150.67094000
m1803-C-2750000217233.5217-16.5-16.50.620136000
m1803-C-2800000190208190-18-180.570144000
m1803-C-2850000165.5184.5165.5-19-190.530170000
m1803-C-2900000143163143-20-200.480156000
m1803-C-2950000123143.5123-20.5-20.50.430184000
m1803-C-300093939393126105.5-33-20.50.3920224-201.860
m1803-C-305000089.511089.5-20.5-20.50.350192000
m1803-C-3100707070709676-26-200.318302-80.560
m1803-P-240030.530.530.530.539.522.5-9-17-0.1120112-200.610
m1803-P-2450000305030-20-20-0.130140000
m1803-P-250000039.56239.5-22.5-22.5-0.17096000
m1803-P-255000050.57650.5-25.5-25.5-0.20294000
m1803-P-2600000649264-28-28-0.240282000
m1803-P-265000079.511079.5-30.5-30.5-0.280220000
m1803-P-27000009713097-33-33-0.330132000
m1803-P-2750000117.5152117.5-34.5-34.5-0.370100000
m1803-P-2800000140176140-36-36-0.420104000
m1803-P-2850000165.5202.5165.5-37-37-0.470100000
m1803-P-2900000193230.5193-37.5-37.5-0.510140000
m1803-P-2950000222.5261222.5-38.5-38.5-0.56080000
m1803-P-3000000254.5293254.5-38.5-38.5-0.61078000
m1803-P-3050000288.5327288.5-38.5-38.5-0.650104000
m1803-P-3100000324.5362.5324.5-38-38-0.69092000
m1805-C-2400000419.5438419.5-18.5-18.50.820278000
m1805-C-2450387.5387.5370.5370.5399.5382-29-17.50.79419441.520
m1805-C-2500331331331331363346.5-32-16.50.7520334206.620
m1805-C-2550301301301301328.5313-27.5-15.50.712194-20.60
m1805-C-2600269275269275295.5281-20.5-14.50.6778736621.170
m1805-C-2650241244240244265252-21-130.6352346-1612.650
m1805-C-2700214.5219214.5219237224.5-18-12.50.59610766358132.610
m1805-C-2750195195194.5194.5210.5199.5-16-110.55627241.170
m1805-C-2800182182170174186.5176.5-12.5-100.513658606.250
m1805-C-2850172.5172.5151155.5164.5155.5-9-90.471906226029.620
m1805-C-2900156.5157136138144.5136-6.5-8.50.431445521420.370
m1805-C-2950129.5129.5122126126.5119-0.5-7.50.393454884.310
m1805-C-3000125125110114110103.54-6.50.351161,754-813.40
m1805-C-3050111.5111.598.510095.5904.5-5.50.325447605.780
m1805-C-310096.599.58690.58377.57.5-5.50.281667926415.30
m1805-P-24003846.538464348.535.5-0.171442,432-226.10
m1805-P-24504957495754.560.52.56-0.21122700166.610
m1805-P-25006172.56172.567.574.557-0.24881,058106.080
m1805-P-255076.59176.58982.590.56.58-0.2886774467.550
m1805-P-260094111.59411199.5108.511.59-0.322961,084-5831.470
m1805-P-2650119133119133118.512914.510.5-0.36851801.010
m1805-P-2700156157156156139.515116.511.5-0.41437842.190
m1805-P-2750159.5182.5159182.5163175.519.512.5-0.44266318-13843.920
m1805-P-2800186.5213.5186.5213188.520224.513.5-0.48730814422154.140
m1805-P-2850241241241241216230.52514.5-0.522017404.820
m1805-P-2900255271.5255271.5245.52612615.5-0.566280-21.60
m1805-P-2950282.5308.5282.5306.5277.5293.52916-0.6542023215.840
m1805-P-3000315344.5315342.5310.53283217.5-0.6428260269.420
m1805-P-3050351385351381.5345.5363.53618-0.68381061414.320
m1805-P-3100397.5422.5397.5422.5382.54014018.5-0.7112132-24.950
m1807-C-2550000316.5336316.5-19.5-19.50.6900000
m1807-C-2600000286.5304.5286.5-18-180.6500000
m1807-C-2650000259275.5259-16.5-16.50.6100000
m1807-C-2700000233248233-15-150.5700000
m1807-C-2750000208.5222.5208.5-14-140.5400000
m1807-C-2800000186.5199186.5-12.5-12.50.500000
m1807-C-2850000166177.5166-11.5-11.50.4600000
m1807-C-2900000147.5158147.5-10.5-10.50.4300000
m1807-C-2950000130.5140130.5-9.5-9.50.3900000
m1807-C-3000000115.5123.5115.5-8-80.3600000
m1807-P-2550000112.599.5112.51313-0.300000
m1807-P-2600000132117.513214.514.5-0.3400000
m1807-P-26500001541381541616-0.3804000
m1807-P-2700000177.5160177.517.517.5-0.4200000
m1807-P-27500002031842031919-0.4500000
m1807-P-28000002302102302020-0.4900000
m1807-P-2850000259.5238259.521.521.5-0.5300000
m1807-P-29000002902682902222-0.5600000
m1807-P-2950000323299.532323.523.5-0.600000
m1807-P-3000000357332.535724.524.5-0.6300000
豆粕小计         40,606207,1462,5362,975.80
总计         40,606207,1462,5362,975.80

 

隐含波动率参考值 
合约系列隐含波动率(%)
m170918.57
m171120.44
m171218.89
m180122.79
m180319.63
m180520.39
m180720.39

 

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