8月8日大商所豆粕期权下午收盘行情_豆粕期权价格

8月8日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-08-08 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
m1711-C-2400	0	0	0	448	421.5	448	26.5	26.5	1	0	32	0	0	0
m1711-C-2450	0	0	0	399	373	399	26	26	0.98	0	50	0	0	0
m1711-C-2500	0	0	0	350.5	325.5	350.5	25	25	0.96	0	40	0	0	0
m1711-C-2550	0	0	0	303.5	280	303.5	23.5	23.5	0.93	0	16	0	0	0
m1711-C-2600	0	0	0	258.5	236.5	258.5	22	22	0.89	0	86	0	0	0
m1711-C-2650	0	0	0	216	196	216	20	20	0.84	0	92	0	0	0
m1711-C-2700	0	0	0	177	159.5	177	17.5	17.5	0.77	0	100	0	0	0
m1711-C-2750	138.5	138.5	138.5	138.5	126.5	142	12	15.5	0.69	4	124	-4	0.55	0
m1711-C-2800	103.5	112	103	112	98	111	14	13	0.6	44	160	-20	4.58	0
m1711-C-2850	84.5	86	84.5	86	74.5	84.5	11.5	10	0.51	6	162	0	0.51	0
m1711-C-2900	55	55	51.5	52.5	55	63	-2.5	8	0.42	24	294	4	1.31	0
m1711-C-2950	40	48	39	48	39.5	45.5	8.5	6	0.33	30	352	28	1.25	0
m1711-C-3000	31.5	31.5	31.5	31.5	28	32	3.5	4	0.26	12	490	-12	0.38	0
m1711-C-3050	0	0	0	22	19	22	3	3	0.19	0	406	0	0	0
m1711-C-3100	0	0	0	14.5	12.5	14.5	2	2	0.14	0	390	0	0	0
m1711-C-3150	18.5	18.5	16.5	16.5	8	9.5	8.5	1.5	0.1	6	150	2	0.11	0
m1711-P-2400	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	176	0	0	0
m1711-P-2450	3	3	2	2	2.5	1.5	-0.5	-1	-0.02	12	142	12	0.03	0
m1711-P-2500	0	0	0	3	5.5	3	-2.5	-2.5	-0.04	0	60	0	0	0
m1711-P-2550	8.5	8.5	8.5	8.5	9.5	6.5	-1	-3	-0.07	2	88	0	0.02	0
m1711-P-2600	13	13	13	13	16	11	-3	-5	-0.1	4	182	0	0.05	0
m1711-P-2650	21	21	20	20	25.5	18.5	-5.5	-7	-0.16	24	236	0	0.5	0
m1711-P-2700	33	33	32.5	32.5	38.5	29.5	-6	-9	-0.23	40	270	40	1.31	0
m1711-P-2750	48.5	48.5	48.5	48.5	55.5	44	-7	-11.5	-0.31	20	194	0	0.97	0
m1711-P-2800	73.5	73.5	55	58	77.5	63	-19.5	-14.5	-0.4	48	166	30	3.08	0
m1711-P-2850	96	96	68.5	84.5	103.5	86.5	-19	-17	-0.49	42	82	-2	3.79	0
m1711-P-2900	0	0	0	114.5	134	114.5	-19.5	-19.5	-0.58	0	62	0	0	0
m1711-P-2950	0	0	0	147	168.5	147	-21.5	-21.5	-0.67	0	60	0	0	0
m1711-P-3000	0	0	0	183.5	206.5	183.5	-23	-23	-0.74	0	60	0	0	0
m1711-P-3050	0	0	0	223.5	247.5	223.5	-24	-24	-0.81	0	44	0	0	0
m1711-P-3100	0	0	0	266	291	266	-25	-25	-0.86	0	20	0	0	0
m1711-P-3150	0	0	0	311	336.5	311	-25.5	-25.5	-0.9	0	30	0	0	0
m1712-C-2450	371.5	371.5	371.5	371.5	384	399	-12.5	15	0.95	4	42	4	1.49	0
m1712-C-2500	355	355	355	355	338.5	352.5	16.5	14	0.92	2	42	0	0.71	0
m1712-C-2550	0	0	0	308.5	295	308.5	13.5	13.5	0.88	0	12	0	0	0
m1712-C-2600	0	0	0	266.5	253.5	266.5	13	13	0.84	0	24	0	0	0
m1712-C-2650	208.5	211	208.5	211	215.5	227	-4.5	11.5	0.79	96	154	72	20.16	0
m1712-C-2700	175.5	176.5	175.5	176.5	180	191	-3.5	11	0.72	88	228	68	15.48	0
m1712-C-2750	145	158	145	158	148.5	158	9.5	9.5	0.66	40	162	6	6.06	0
m1712-C-2800	125.5	133	123	133	120.5	129	12.5	8.5	0.58	94	262	10	12.11	0
m1712-C-2850	96.5	107	95.5	107	96.5	103.5	10.5	7	0.51	304	194	42	30.49	0
m1712-C-2900	77	87	76.5	85	76	82	9	6	0.44	252	224	58	20.05	0
m1712-C-2950	57.5	69	57.5	64	59	63.5	5	4.5	0.36	316	164	4	20.19	0
m1712-C-3000	51	54	50.5	51.5	44.5	48.5	7	4	0.3	200	300	-20	10.34	0
m1712-C-3050	38	44.5	37.5	43.5	33.5	36.5	10	3	0.24	500	336	110	20.53	0
m1712-C-3100	32.5	36.5	32.5	35.5	24.5	27	11	2.5	0.19	202	540	202	7.04	0
m1712-C-3150	26	29	26	27	18	19.5	9	1.5	0.15	164	314	162	4.43	0
m1712-C-3200	20	22.5	19.5	22	12.5	14	9.5	1.5	0.11	102	122	-24	2.1	0
m1712-P-2450	5	5	5	5	7	6	-2	-1	-0.05	88	170	56	0.44	0
m1712-P-2500	9	9	8	8.5	11.5	9.5	-3	-2	-0.08	106	146	64	0.91	0
m1712-P-2550	16.5	16.5	12.5	13	17.5	15.5	-4.5	-2	-0.11	202	332	152	2.76	0
m1712-P-2600	25	25.5	19.5	19.5	26.5	23	-7	-3.5	-0.16	246	424	162	5.07	0
m1712-P-2650	36.5	37	28.5	29	38	33.5	-9	-4.5	-0.21	488	332	208	15.91	0
m1712-P-2700	50.5	52	41.5	41.5	52.5	47.5	-11	-5	-0.27	250	202	-38	12.02	0
m1712-P-2750	71	71	57.5	57.5	71	64.5	-13.5	-6.5	-0.34	120	214	-38	7.73	0
m1712-P-2800	86	86	77	77	93	85	-16	-8	-0.41	60	168	0	4.98	0
m1712-P-2850	120.5	120.5	112	112	118.5	109.5	-6.5	-9	-0.49	60	150	40	7.03	0
m1712-P-2900	153.5	153.5	131.5	131.5	147.5	137.5	-16	-10	-0.56	22	102	2	3.33	0
m1712-P-2950	161.5	161.5	161.5	161.5	180.5	169.5	-19	-11	-0.63	20	100	0	3.23	0
m1712-P-3000	202.5	202.5	202.5	202.5	216.5	204.5	-14	-12	-0.7	20	100	0	4.05	0
m1712-P-3050	264.5	264.5	252	252	255	242	-3	-13	-0.76	24	84	0	6.3	0
m1712-P-3100	276.5	276.5	276.5	276.5	296	282.5	-19.5	-13.5	-0.81	2	70	2	0.55	0
m1712-P-3150	327.5	327.5	322.5	324.5	339	325	-14.5	-14	-0.85	6	80	0	1.95	0
m1712-P-3200	402	402	370.5	370.5	384	369.5	-13.5	-14.5	-0.88	10	82	8	3.96	0
m1801-C-2450	348	382	347.5	382	350.5	371	31.5	20.5	0.89	46	386	-8	16.71	0
m1801-C-2500	307	340	305.5	339.5	310.5	328.5	29	18	0.85	96	568	-14	31.42	0
m1801-C-2550	270	300	266	300	272.5	288.5	27.5	16	0.81	42	480	18	11.52	0
m1801-C-2600	234.5	262.5	228	260.5	237	250.5	23.5	13.5	0.76	232	716	90	56.61	0
m1801-C-2650	199.5	226	195.5	226	204	216	22	12	0.71	74	672	-12	15.36	0
m1801-C-2700	172	193	164	193	174.5	184	18.5	9.5	0.65	314	1,128	2	57.52	0
m1801-C-2750	142	163.5	137.5	163.5	147.5	155.5	16	8	0.59	674	2,222	-132	102.42	0
m1801-C-2800	118	138	113.5	135	124	129.5	11	5.5	0.53	2,502	3,448	558	326.91	0
m1801-C-2850	100	115	94.5	114.5	103	107	11.5	4	0.47	2,108	5,164	66	220.68	0
m1801-C-2900	81	96	78.5	94.5	85	87.5	9.5	2.5	0.41	850	4,236	78	74.43	0
m1801-C-2950	68	80	65	80	69	71	11	2	0.35	662	4,044	382	47.93	0
m1801-C-3000	55	68	54	66.5	56	56.5	10.5	0.5	0.3	558	7,376	180	34.91	0
m1801-C-3050	48.5	55.5	45	55	45	45	10	0	0.25	684	6,236	244	35.63	0
m1801-C-3100	38	48	38	48	35.5	35	12.5	-0.5	0.21	1,654	11,394	964	73.06	0
m1801-C-3150	32.5	40	32.5	40	28	27.5	12	-0.5	0.17	344	3,158	38	12.75	0
m1801-C-3200	26.5	33.5	26	33.5	22	21	11.5	-1	0.14	1,198	8,064	206	36.42	0
m1801-P-2450	18.5	19	13	14	25	17	-11	-8	-0.11	932	5,004	-94	13.49	0
m1801-P-2500	27.5	27.5	19	20	34.5	24.5	-14.5	-10	-0.14	844	3,572	-76	17.85	0
m1801-P-2550	37.5	37.5	27.5	29	46	34.5	-17	-11.5	-0.19	704	3,464	298	22.03	0
m1801-P-2600	51.5	52	38	40	60.5	46.5	-20.5	-14	-0.23	1,062	5,214	280	44.33	0
m1801-P-2650	66	67	51.5	52.5	77.5	61.5	-25	-16	-0.29	982	4,214	426	58.92	0
m1801-P-2700	86.5	86.5	67	69.5	98	79.5	-28.5	-18.5	-0.35	820	3,746	-106	61.2	0
m1801-P-2750	108.5	108.5	88	91	121	100.5	-30	-20.5	-0.41	664	3,776	-108	62.18	0
m1801-P-2800	133.5	134	111	114	147	124.5	-33	-22.5	-0.47	1,460	3,716	280	170.32	0
m1801-P-2850	169	169	139.5	139.5	175.5	152	-36	-23.5	-0.53	458	2,728	128	70.03	0
m1801-P-2900	200.5	200.5	172	172	207.5	182	-35.5	-25.5	-0.59	164	1,022	48	29.93	0
m1801-P-2950	227	227	205	205	241.5	215.5	-36.5	-26	-0.65	46	992	4	9.72	0
m1801-P-3000	270.5	271	241.5	241.5	278	251	-36.5	-27	-0.7	90	804	2	23.07	0
m1801-P-3050	312	313	280.5	282.5	317	289	-34.5	-28	-0.75	86	794	6	25.59	0
m1801-P-3100	354	354	322	324.5	357.5	329	-33	-28.5	-0.79	44	790	28	14.7	0
m1801-P-3150	396	396	366.5	366.5	399.5	371	-33	-28.5	-0.83	88	502	38	33.09	0
m1801-P-3200	447	447	411	411	443.5	414.5	-32.5	-29	-0.86	76	432	14	32.46	0
m1803-C-2400	0	0	0	385	356	385	29	29	0.85	0	68	0	0	0
m1803-C-2450	0	0	0	345.5	316.5	345.5	29	29	0.81	0	0	0	0	0
m1803-C-2500	0	0	0	307.5	279.5	307.5	28	28	0.77	0	0	0	0	0
m1803-C-2550	0	0	0	272.5	245	272.5	27.5	27.5	0.73	0	20	0	0	0
m1803-C-2600	0	0	0	239.5	213	239.5	26.5	26.5	0.68	0	0	0	0	0
m1803-C-2650	0	0	0	209.5	184	209.5	25.5	25.5	0.63	0	190	0	0	0
m1803-C-2700	0	0	0	182	157.5	182	24.5	24.5	0.58	0	94	0	0	0
m1803-C-2750	0	0	0	157	134	157	23	23	0.53	0	136	0	0	0
m1803-C-2800	0	0	0	134.5	113	134.5	21.5	21.5	0.48	0	144	0	0	0
m1803-C-2850	0	0	0	114.5	94.5	114.5	20	20	0.43	0	190	0	0	0
m1803-C-2900	0	0	0	96.5	78.5	96.5	18	18	0.38	0	156	0	0	0
m1803-C-2950	77	77	77	77	65	81	12	16	0.34	20	164	-20	1.54	0
m1803-C-3000	66.5	66.5	66.5	66.5	53	67.5	13.5	14.5	0.3	34	230	6	2.28	0
m1803-C-3050	0	0	0	56	43	56	13	13	0.26	0	212	0	0	0
m1803-C-3100	45.5	48.5	45.5	48.5	34.5	46.5	14	12	0.22	40	278	-20	1.88	0
m1803-P-2400	25	25	25	25	30.5	31	-5.5	0.5	-0.15	4	130	0	0.1	0
m1803-P-2450	0	0	0	41	41	41	0	0	-0.18	0	140	0	0	0
m1803-P-2500	0	0	0	53	54	53	-1	-1	-0.22	0	96	0	0	0
m1803-P-2550	0	0	0	67.5	69	67.5	-1.5	-1.5	-0.27	0	278	0	0	0
m1803-P-2600	0	0	0	84.5	87	84.5	-2.5	-2.5	-0.31	0	286	0	0	0
m1803-P-2650	0	0	0	104	107.5	104	-3.5	-3.5	-0.36	0	260	0	0	0
m1803-P-2700	0	0	0	126	130.5	126	-4.5	-4.5	-0.41	0	132	0	0	0
m1803-P-2750	158.5	158.5	158.5	158.5	157	151	1.5	-6	-0.46	20	100	0	3.17	0
m1803-P-2800	0	0	0	178	185.5	178	-7.5	-7.5	-0.51	0	104	0	0	0
m1803-P-2850	0	0	0	207.5	217	207.5	-9.5	-9.5	-0.56	0	104	0	0	0
m1803-P-2900	0	0	0	240	250.5	240	-10.5	-10.5	-0.61	0	160	0	0	0
m1803-P-2950	0	0	0	274	286.5	274	-12.5	-12.5	-0.66	0	80	0	0	0
m1803-P-3000	0	0	0	310.5	324.5	310.5	-14	-14	-0.7	0	78	0	0	0
m1803-P-3050	0	0	0	348.5	364	348.5	-15.5	-15.5	-0.74	0	104	0	0	0
m1803-P-3100	0	0	0	388.5	405.5	388.5	-17	-17	-0.77	0	92	0	0	0
m1805-C-2400	370.5	372.5	368	371	360	371	11	11	0.81	88	308	12	32.63	0
m1805-C-2450	0	0	0	334	324	334	10	10	0.77	0	188	0	0	0
m1805-C-2500	292.5	292.5	292.5	292.5	290	299	2.5	9	0.73	2	354	2	0.59	0
m1805-C-2550	252	252	252	252	258.5	266	-6.5	7.5	0.69	8	248	-4	2.1	0
m1805-C-2600	225	240	225	240	229	235.5	11	6.5	0.64	18	810	4	4.19	0
m1805-C-2650	210.5	210.5	209.5	209.5	202	207.5	7.5	5.5	0.6	8	348	4	1.68	0
m1805-C-2700	170.5	185	170.5	185	177	182	8	5	0.55	150	866	-14	27.04	0
m1805-C-2750	148	154.5	148	154.5	154.5	158.5	0	4	0.51	64	414	46	9.8	0
m1805-C-2800	129.5	142	127.5	142	134.5	137.5	7.5	3	0.46	232	872	82	31.3	0
m1805-C-2850	112	125	111.5	125	116	118.5	9	2.5	0.42	260	754	-96	30.58	0
m1805-C-2900	99	112.5	97.5	111.5	100	102	11.5	2	0.37	604	648	-224	64.89	0
m1805-C-2950	93	99	93	99	85.5	87	13.5	1.5	0.33	10	1,472	2	0.97	0
m1805-C-3000	79.5	89.5	78.5	89.5	73	74	16.5	1	0.3	274	1,798	4	23.07	0
m1805-C-3050	69	79	69	79	62	62.5	17	0.5	0.26	60	616	0	4.47	0
m1805-C-3100	61.5	70.5	59.5	69	52.5	52.5	16.5	0	0.23	388	940	-16	26.45	0
m1805-P-2400	46	46	36.5	37.5	53.5	46.5	-16	-7	-0.18	164	3,394	62	6.55	0
m1805-P-2450	58	58	47.5	49.5	67	59	-17.5	-8	-0.22	102	986	-14	5.28	0
m1805-P-2500	73.5	73.5	62	63	82.5	73.5	-19.5	-9	-0.26	62	1,124	-38	4.12	0
m1805-P-2550	94	94	77.5	80	100.5	90.5	-20.5	-10	-0.3	224	1,578	-22	18.4	0
m1805-P-2600	113	113	96	98.5	121	109.5	-22.5	-11.5	-0.35	322	1,378	-74	32.32	0
m1805-P-2650	133.5	133.5	117	119.5	143.5	131.5	-24	-12	-0.39	252	926	24	30.85	0
m1805-P-2700	155.5	155.5	141.5	143	168	155	-25	-13	-0.44	84	506	8	12.05	0
m1805-P-2750	185.5	185.5	168	169	195.5	181.5	-26.5	-14	-0.49	18	360	0	3.17	0
m1805-P-2800	218	218	198	198.5	224.5	210	-26	-14.5	-0.53	86	852	-8	17.32	0
m1805-P-2850	235.5	235.5	232.5	232.5	256	240.5	-23.5	-15.5	-0.58	10	172	10	2.34	0
m1805-P-2900	285.5	286	264.5	264.5	289.5	273.5	-25	-16	-0.62	24	238	0	6.69	0
m1805-P-2950	301.5	303	301.5	303	325	308.5	-22	-16.5	-0.66	26	194	-12	7.95	0
m1805-P-3000	352.5	352.5	340	340	362	345	-22	-17	-0.7	46	298	22	15.82	0
m1805-P-3050	387.5	387.5	380	380	400.5	383	-20.5	-17.5	-0.73	50	256	40	19.1	0
m1805-P-3100	425.5	426	421	422	440.5	423	-18.5	-17.5	-0.77	10	328	2	4.23	0
m1807-C-2500	0	0	0	316.5	311	316.5	5.5	5.5	0.72	0	0	0	0	0
m1807-C-2550	0	0	0	284.5	279.5	284.5	5	5	0.68	0	0	0	0	0
m1807-C-2600	0	0	0	254.5	250	254.5	4.5	4.5	0.64	0	0	0	0	0
m1807-C-2650	0	0	0	227	223	227	4	4	0.6	0	0	0	0	0
m1807-C-2700	0	0	0	201.5	197.5	201.5	4	4	0.56	0	0	0	0	0
m1807-C-2750	0	0	0	178	174.5	178	3.5	3.5	0.51	0	0	0	0	0
m1807-C-2800	0	0	0	157	154	157	3	3	0.47	0	0	0	0	0
m1807-C-2850	0	0	0	137.5	135	137.5	2.5	2.5	0.43	0	0	0	0	0
m1807-C-2900	0	0	0	120	118	120	2	2	0.39	0	0	0	0	0
m1807-C-2950	105	109	105	109	102.5	104.5	6.5	2	0.36	40	20	0	4.28	0
m1807-C-3000	92.5	101	92.5	101	89	90.5	12	1.5	0.32	60	40	0	5.79	0
m1807-P-2500	79.5	79.5	77	77	90	86.5	-13	-3.5	-0.27	40	62	0	3.13	0
m1807-P-2550	97.5	97.5	97.5	97.5	108	104	-10.5	-4	-0.31	20	22	20	1.95	0
m1807-P-2600	0	0	0	124	128	124	-4	-4	-0.35	0	0	0	0	0
m1807-P-2650	0	0	0	146	150.5	146	-4.5	-4.5	-0.39	0	4	0	0	0
m1807-P-2700	0	0	0	170	175	170	-5	-5	-0.43	0	0	0	0	0
m1807-P-2750	201	201	201	201	201.5	196	-0.5	-5.5	-0.48	20	28	20	4.02	0
m1807-P-2800	0	0	0	224	230	224	-6	-6	-0.52	0	0	0	0	0
m1807-P-2850	0	0	0	254.5	260.5	254.5	-6	-6	-0.56	0	0	0	0	0
m1807-P-2900	0	0	0	286.5	293	286.5	-6.5	-6.5	-0.6	0	10	0	0	0
m1807-P-2950	0	0	0	320.5	327.5	320.5	-7	-7	-0.63	0	0	0	0	0
m1807-P-3000	0	0	0	356	363.5	356	-7.5	-7.5	-0.67	0	0	0	0	0
豆粕小计										28,908	138,192	5,026	2,587.06	0
总计										28,908	138,192	5,026	2,587.06	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1711	17.8
m1712	18.9
m1801	19.88
m1803	19.53
m1805	19.13
m1807	19

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