8月9日大商所豆粕期权下午收盘行情_豆粕期权价格

8月9日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-08-09 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	442.5	448	442.5	-5.5	-5.5	0.99	0	32	0	0	0
m1711-C-2450	0	0	0	394	399	394	-5	-5	0.97	0	50	0	0	0
m1711-C-2500	0	0	0	346.5	350.5	346.5	-4	-4	0.95	0	40	0	0	0
m1711-C-2550	0	0	0	300	303.5	300	-3.5	-3.5	0.92	0	16	0	0	0
m1711-C-2600	0	0	0	256	258.5	256	-2.5	-2.5	0.87	0	86	0	0	0
m1711-C-2650	0	0	0	215	216	215	-1	-1	0.82	0	92	0	0	0
m1711-C-2700	0	0	0	177	177	177	0	0	0.75	0	100	0	0	0
m1711-C-2750	142	142	142	142	142	143	0	1	0.67	28	120	-4	3.98	0
m1711-C-2800	110.5	110.5	110.5	110.5	111	113	-0.5	2	0.59	4	160	0	0.44	0
m1711-C-2850	82.5	82.5	82.5	82.5	84.5	87.5	-2	3	0.5	20	162	0	1.65	0
m1711-C-2900	63.5	63.5	63.5	63.5	63	66	0.5	3	0.42	20	294	0	1.27	0
m1711-C-2950	42.5	47.5	42.5	46.5	45.5	48.5	1	3	0.33	24	354	2	1.13	0
m1711-C-3000	36	36	36	36	32	35	4	3	0.26	20	510	20	0.72	0
m1711-C-3050	0	0	0	24.5	22	24.5	2.5	2.5	0.2	0	406	0	0	0
m1711-C-3100	0	0	0	17	14.5	17	2.5	2.5	0.15	0	390	0	0	0
m1711-C-3150	16.5	16.5	16	16	9.5	11.5	6.5	2	0.11	30	150	0	0.49	0
m1711-P-2400	1	1.5	1	1.5	0.5	1	1	0.5	-0.01	14	190	14	0.02	0
m1711-P-2450	0	0	0	2.5	1.5	2.5	1	1	-0.03	0	142	0	0	0
m1711-P-2500	0	0	0	5	3	5	2	2	-0.05	0	60	0	0	0
m1711-P-2550	0	0	0	9	6.5	9	2.5	2.5	-0.08	0	88	0	0	0
m1711-P-2600	0	0	0	14.5	11	14.5	3.5	3.5	-0.12	0	182	0	0	0
m1711-P-2650	0	0	0	23.5	18.5	23.5	5	5	-0.18	0	236	0	0	0
m1711-P-2700	0	0	0	35.5	29.5	35.5	6	6	-0.25	0	270	0	0	0
m1711-P-2750	0	0	0	51	44	51	7	7	-0.33	0	194	0	0	0
m1711-P-2800	0	0	0	71	63	71	8	8	-0.41	0	166	0	0	0
m1711-P-2850	0	0	0	95.5	86.5	95.5	9	9	-0.5	0	82	0	0	0
m1711-P-2900	0	0	0	124	114.5	124	9.5	9.5	-0.58	0	62	0	0	0
m1711-P-2950	0	0	0	156.5	147	156.5	9.5	9.5	-0.66	0	60	0	0	0
m1711-P-3000	0	0	0	193	183.5	193	9.5	9.5	-0.73	0	60	0	0	0
m1711-P-3050	0	0	0	232.5	223.5	232.5	9	9	-0.8	0	44	0	0	0
m1711-P-3100	0	0	0	274.5	266	274.5	8.5	8.5	-0.85	0	20	0	0	0
m1711-P-3150	0	0	0	319	311	319	8	8	-0.89	0	30	0	0	0
m1712-C-2450	405.5	405.5	405.5	405.5	399	407	6.5	8	0.95	2	42	0	0.81	0
m1712-C-2500	0	0	0	360.5	352.5	360.5	8	8	0.93	0	42	0	0	0
m1712-C-2550	0	0	0	315.5	308.5	315.5	7	7	0.9	0	12	0	0	0
m1712-C-2600	0	0	0	272.5	266.5	272.5	6	6	0.85	0	24	0	0	0
m1712-C-2650	0	0	0	232.5	227	232.5	5.5	5.5	0.8	0	154	0	0	0
m1712-C-2700	0	0	0	195.5	191	195.5	4.5	4.5	0.74	0	228	0	0	0
m1712-C-2750	160.5	160.5	160.5	160.5	158	162	2.5	4	0.67	6	162	0	0.96	0
m1712-C-2800	129.5	129.5	129.5	129.5	129	132	0.5	3	0.6	20	262	0	2.59	0
m1712-C-2850	105	105	101.5	104.5	103.5	106	1	2.5	0.52	42	216	22	4.39	0
m1712-C-2900	82.5	83.5	82.5	83.5	82	83.5	1.5	1.5	0.45	106	278	54	8.8	0
m1712-C-2950	65	66	64.5	64.5	63.5	65	1	1.5	0.37	100	204	40	6.52	0
m1712-C-3000	52.5	52.5	50.5	50.5	48.5	49.5	2	1	0.31	60	300	0	3.08	0
m1712-C-3050	41	41	41	41	36.5	37	4.5	0.5	0.25	40	376	40	1.64	0
m1712-C-3100	0	0	0	27.5	27	27.5	0.5	0.5	0.2	0	540	0	0	0
m1712-C-3150	0	0	0	19.5	19.5	19.5	0	0	0.15	0	314	0	0	0
m1712-C-3200	20	20.5	20	20.5	14	14	6.5	0	0.11	72	96	-26	1.45	0
m1712-P-2450	5	5	4.5	4.5	6	5	-1.5	-1	-0.04	10	178	8	0.05	0
m1712-P-2500	0	0	0	8	9.5	8	-1.5	-1.5	-0.07	0	146	0	0	0
m1712-P-2550	11.5	12	11.5	12	15.5	13	-3.5	-2.5	-0.1	40	352	20	0.47	0
m1712-P-2600	19	19	19	19	23	20.5	-4	-2.5	-0.15	20	424	0	0.38	0
m1712-P-2650	29.5	29.5	27.5	27.5	33.5	30	-6	-3.5	-0.2	68	364	32	1.96	0
m1712-P-2700	41	41	41	41	47.5	43	-6.5	-4.5	-0.26	60	206	4	2.5	0
m1712-P-2750	59	59	56	56	64.5	59.5	-8.5	-5	-0.33	60	274	60	3.48	0
m1712-P-2800	78	78	76	76	85	79	-9	-6	-0.4	44	212	44	3.39	0
m1712-P-2850	102.5	102.5	97.5	97.5	109.5	103	-12	-6.5	-0.48	62	172	22	6.21	0
m1712-P-2900	0	0	0	130.5	137.5	130.5	-7	-7	-0.55	0	102	0	0	0
m1712-P-2950	0	0	0	161.5	169.5	161.5	-8	-8	-0.62	0	100	0	0	0
m1712-P-3000	0	0	0	196	204.5	196	-8.5	-8.5	-0.69	0	100	0	0	0
m1712-P-3050	0	0	0	233.5	242	233.5	-8.5	-8.5	-0.75	0	84	0	0	0
m1712-P-3100	0	0	0	273.5	282.5	273.5	-9	-9	-0.8	0	70	0	0	0
m1712-P-3150	0	0	0	316	325	316	-9	-9	-0.85	0	80	0	0	0
m1712-P-3200	0	0	0	360	369.5	360	-9.5	-9.5	-0.89	0	82	0	0	0
m1801-C-2450	384	384	378.5	378.5	371	381.5	7.5	10.5	0.9	36	400	14	13.8	0
m1801-C-2500	336	336	335	335	328.5	338.5	6.5	10	0.86	6	570	2	2.01	0
m1801-C-2550	294	302	294	298.5	288.5	298	10	9.5	0.82	66	464	-16	19.74	0
m1801-C-2600	257	258	254.5	258	250.5	260	7.5	9.5	0.77	44	700	-16	11.3	0
m1801-C-2650	216	225	216	225	216	224.5	9	8.5	0.72	30	668	-4	6.59	0
m1801-C-2700	187.5	193	183	190.5	184	192	6.5	8	0.66	216	1,070	-58	40.87	0
m1801-C-2750	159.5	162.5	154.5	160	155.5	162.5	4.5	7	0.6	202	2,140	-82	32.11	0
m1801-C-2800	133.5	135.5	129.5	135.5	129.5	136	6	6.5	0.54	598	3,394	-54	79.5	0
m1801-C-2850	113	115	107	112	107	112.5	5	5.5	0.48	2,068	6,046	882	229.95	0
m1801-C-2900	93	94.5	89.5	94	87.5	92.5	6.5	5	0.42	1,106	4,248	12	101.65	0
m1801-C-2950	77.5	79	74.5	78	71	75	7	4	0.36	988	4,464	420	76.21	0
m1801-C-3000	65.5	66.5	63	66	56.5	60	9.5	3.5	0.31	988	8,006	630	64.19	0
m1801-C-3050	55.5	55.5	52.5	53.5	45	48	8.5	3	0.26	112	6,254	18	6.06	0
m1801-C-3100	46.5	47	44	45.5	35	37.5	10.5	2.5	0.22	254	11,368	-26	11.5	0
m1801-C-3150	40	40	37	38.5	27.5	29.5	11	2	0.18	454	3,184	26	17.35	0
m1801-C-3200	32.5	33	30	32	21	22.5	11	1.5	0.14	890	8,100	36	27.84	0
m1801-P-2450	13	15.5	13	13.5	17	16	-3.5	-1	-0.1	688	5,242	238	9.92	0
m1801-P-2500	20	21.5	19.5	20	24.5	23	-4.5	-1.5	-0.13	122	3,586	14	2.49	0
m1801-P-2550	28	30.5	27	28	34.5	32	-6.5	-2.5	-0.18	340	3,392	-72	9.88	0
m1801-P-2600	35	41.5	35	38	46.5	43.5	-8.5	-3	-0.22	322	5,186	-28	12.82	0
m1801-P-2650	53	55	51	51	61.5	58	-10.5	-3.5	-0.28	552	4,450	236	29.05	0
m1801-P-2700	69.5	73	66.5	69	79.5	75.5	-10.5	-4	-0.33	878	4,048	302	62.11	0
m1801-P-2750	90	93.5	86.5	88	100.5	95.5	-12.5	-5	-0.39	390	3,900	124	35.39	0
m1801-P-2800	115.5	119	110.5	113	124.5	119	-11.5	-5.5	-0.45	1,054	4,002	286	122.68	0
m1801-P-2850	141.5	148	137.5	139.5	152	145.5	-12.5	-6.5	-0.52	202	2,764	36	28.68	0
m1801-P-2900	172.5	177.5	167	171	182	175	-11	-7	-0.58	102	1,056	34	17.64	0
m1801-P-2950	208.5	211	205	205	215.5	207.5	-10.5	-8	-0.63	26	990	-2	5.46	0
m1801-P-3000	244	244	239	242	251	242.5	-9	-8.5	-0.69	6	808	4	1.45	0
m1801-P-3050	282	286.5	277.5	277.5	289	280	-11.5	-9	-0.74	38	774	-20	10.71	0
m1801-P-3100	324.5	324.5	321	324.5	329	319.5	-4.5	-9.5	-0.78	20	798	8	6.47	0
m1801-P-3150	366.5	372	361	362	371	361	-9	-10	-0.82	64	528	26	23.33	0
m1801-P-3200	409.5	415	406.5	406.5	414.5	404.5	-8	-10	-0.85	24	420	-12	9.9	0
m1803-C-2400	0	0	0	381	385	381	-4	-4	0.86	0	68	0	0	0
m1803-C-2450	0	0	0	340	345.5	340	-5.5	-5.5	0.83	0	0	0	0	0
m1803-C-2500	0	0	0	302	307.5	302	-5.5	-5.5	0.78	0	0	0	0	0
m1803-C-2550	0	0	0	266	272.5	266	-6.5	-6.5	0.74	0	20	0	0	0
m1803-C-2600	0	0	0	232.5	239.5	232.5	-7	-7	0.69	0	0	0	0	0
m1803-C-2650	0	0	0	201.5	209.5	201.5	-8	-8	0.64	0	190	0	0	0
m1803-C-2700	0	0	0	173.5	182	173.5	-8.5	-8.5	0.58	0	94	0	0	0
m1803-C-2750	148.5	148.5	148.5	148.5	157	148.5	-8.5	-8.5	0.53	4	136	0	0.59	0
m1803-C-2800	0	0	0	125.5	134.5	125.5	-9	-9	0.48	0	144	0	0	0
m1803-C-2850	0	0	0	105.5	114.5	105.5	-9	-9	0.42	0	190	0	0	0
m1803-C-2900	0	0	0	88.5	96.5	88.5	-8	-8	0.37	0	156	0	0	0
m1803-C-2950	0	0	0	73	81	73	-8	-8	0.33	0	164	0	0	0
m1803-C-3000	0	0	0	60	67.5	60	-7.5	-7.5	0.28	0	230	0	0	0
m1803-C-3050	0	0	0	49	56	49	-7	-7	0.24	0	212	0	0	0
m1803-C-3100	0	0	0	40	46.5	40	-6.5	-6.5	0.21	0	278	0	0	0
m1803-P-2400	0	0	0	26	31	26	-5	-5	-0.13	0	130	0	0	0
m1803-P-2450	0	0	0	35	41	35	-6	-6	-0.17	0	140	0	0	0
m1803-P-2500	0	0	0	46.5	53	46.5	-6.5	-6.5	-0.21	0	96	0	0	0
m1803-P-2550	0	0	0	60	67.5	60	-7.5	-7.5	-0.25	0	278	0	0	0
m1803-P-2600	0	0	0	76.5	84.5	76.5	-8	-8	-0.3	0	286	0	0	0
m1803-P-2650	0	0	0	95	104	95	-9	-9	-0.36	0	260	0	0	0
m1803-P-2700	0	0	0	117	126	117	-9	-9	-0.41	0	132	0	0	0
m1803-P-2750	0	0	0	141.5	151	141.5	-9.5	-9.5	-0.46	0	100	0	0	0
m1803-P-2800	0	0	0	168.5	178	168.5	-9.5	-9.5	-0.52	0	104	0	0	0
m1803-P-2850	0	0	0	198	207.5	198	-9.5	-9.5	-0.57	0	104	0	0	0
m1803-P-2900	0	0	0	230.5	240	230.5	-9.5	-9.5	-0.62	0	160	0	0	0
m1803-P-2950	0	0	0	265	274	265	-9	-9	-0.67	0	80	0	0	0
m1803-P-3000	0	0	0	301.5	310.5	301.5	-9	-9	-0.71	0	78	0	0	0
m1803-P-3050	0	0	0	340.5	348.5	340.5	-8	-8	-0.75	0	104	0	0	0
m1803-P-3100	0	0	0	381	388.5	381	-7.5	-7.5	-0.79	0	92	0	0	0
m1805-C-2400	370.5	373.5	370.5	373.5	371	380.5	2.5	9.5	0.82	6	310	2	2.24	0
m1805-C-2450	333.5	333.5	333.5	333.5	334	343	-0.5	9	0.78	2	190	2	0.67	0
m1805-C-2500	301	301	301	301	299	307.5	2	8.5	0.74	2	356	2	0.6	0
m1805-C-2550	0	0	0	274	266	274	8	8	0.7	0	248	0	0	0
m1805-C-2600	235.5	242.5	235.5	242.5	235.5	243	7	7.5	0.66	136	940	130	32.28	0
m1805-C-2650	209.5	209.5	209.5	209.5	207.5	214	2	6.5	0.61	2	346	-2	0.42	0
m1805-C-2700	184.5	185.5	182	185.5	182	188	3.5	6	0.56	28	868	2	5.13	0
m1805-C-2750	161.5	167	160	167	158.5	164	8.5	5.5	0.52	50	396	-18	8.07	0
m1805-C-2800	141	146.5	139	146.5	137.5	142	9	4.5	0.47	128	884	12	18.11	0
m1805-C-2850	124	129	121	129	118.5	122.5	10.5	4	0.43	96	780	26	11.88	0
m1805-C-2900	110.5	114.5	107.5	114.5	102	105.5	12.5	3.5	0.38	302	536	-112	32.92	0
m1805-C-2950	99	99	97.5	97.5	87	90	10.5	3	0.34	40	1,452	-20	3.93	0
m1805-C-3000	86.5	91	86.5	91	74	76.5	17	2.5	0.3	254	1,986	188	22.45	0
m1805-C-3050	76.5	81	76.5	81	62.5	64.5	18.5	2	0.27	30	616	0	2.32	0
m1805-C-3100	68	71	65	71	52.5	54.5	18.5	2	0.23	58	922	-18	3.9	0
m1805-P-2400	38	38	36	36	46.5	43	-10.5	-3.5	-0.17	46	3,396	2	1.67	0
m1805-P-2450	50	50	46	47.5	59	55	-11.5	-4	-0.21	136	1,040	54	6.53	0
m1805-P-2500	64	64	61.5	61.5	73.5	69	-12	-4.5	-0.25	42	1,138	14	2.64	0
m1805-P-2550	82	82	77.5	77.5	90.5	85.5	-13	-5	-0.29	288	1,596	18	23.1	0
m1805-P-2600	99.5	100.5	96	97.5	109.5	104	-12	-5.5	-0.34	138	1,334	-44	13.62	0
m1805-P-2650	119.5	122	118.5	119	131.5	125	-12.5	-6.5	-0.38	126	862	-64	15.24	0
m1805-P-2700	144	146	143.5	143.5	155	148	-11.5	-7	-0.43	38	510	4	5.52	0
m1805-P-2750	171	176	170.5	170.5	181.5	174	-11	-7.5	-0.47	66	394	34	11.44	0
m1805-P-2800	200	206	199.5	199.5	210	201.5	-10.5	-8.5	-0.52	152	818	-34	30.79	0
m1805-P-2850	236.5	237.5	234.5	237.5	240.5	232	-3	-8.5	-0.57	30	198	26	7.09	0
m1805-P-2900	272.5	274	272.5	274	273.5	264	0.5	-9.5	-0.61	6	238	0	1.64	0
m1805-P-2950	307	308	307	307	308.5	298.5	-1.5	-10	-0.65	14	196	2	4.3	0
m1805-P-3000	346	346	340	341	345	334.5	-4	-10.5	-0.69	10	300	2	3.43	0
m1805-P-3050	384.5	385.5	379.5	381	383	372.5	-2	-10.5	-0.73	20	260	4	7.65	0
m1805-P-3100	424	424	422	422	423	412	-1	-11	-0.76	10	336	8	4.23	0
m1807-C-2500	0	0	0	329	316.5	329	12.5	12.5	0.75	0	0	0	0	0
m1807-C-2550	0	0	0	295.5	284.5	295.5	11	11	0.71	0	0	0	0	0
m1807-C-2600	0	0	0	264	254.5	264	9.5	9.5	0.67	0	0	0	0	0
m1807-C-2650	0	0	0	235	227	235	8	8	0.62	0	0	0	0	0
m1807-C-2700	0	0	0	208	201.5	208	6.5	6.5	0.58	0	0	0	0	0
m1807-C-2750	0	0	0	183.5	178	183.5	5.5	5.5	0.54	0	0	0	0	0
m1807-C-2800	0	0	0	161	157	161	4	4	0.49	0	0	0	0	0
m1807-C-2850	0	0	0	141	137.5	141	3.5	3.5	0.45	0	0	0	0	0
m1807-C-2900	0	0	0	122.5	120	122.5	2.5	2.5	0.41	0	0	0	0	0
m1807-C-2950	0	0	0	106	104.5	106	1.5	1.5	0.37	0	20	0	0	0
m1807-C-3000	0	0	0	91.5	90.5	91.5	1	1	0.33	0	40	0	0	0
m1807-P-2500	80	80	80	80	86.5	72.5	-6.5	-14	-0.25	2	62	0	0.16	0
m1807-P-2550	86	86	86	86	104	88.5	-18	-15.5	-0.28	6	22	0	0.52	0
m1807-P-2600	0	0	0	106.5	124	106.5	-17.5	-17.5	-0.33	0	0	0	0	0
m1807-P-2650	0	0	0	127	146	127	-19	-19	-0.37	0	4	0	0	0
m1807-P-2700	0	0	0	150	170	150	-20	-20	-0.41	0	0	0	0	0
m1807-P-2750	0	0	0	174.5	196	174.5	-21.5	-21.5	-0.45	0	28	0	0	0
m1807-P-2800	0	0	0	202	224	202	-22	-22	-0.5	0	0	0	0	0
m1807-P-2850	0	0	0	231	254.5	231	-23.5	-23.5	-0.54	0	0	0	0	0
m1807-P-2900	0	0	0	262	286.5	262	-24.5	-24.5	-0.58	0	10	0	0	0
m1807-P-2950	0	0	0	295.5	320.5	295.5	-25	-25	-0.62	0	0	0	0	0
m1807-P-3000	0	0	0	330.5	356	330.5	-25.5	-25.5	-0.66	0	0	0	0	0
豆粕小计										16,126	141,722	3,530	1,472.06	0
总计										16,126	141,722	3,530	1,472.06	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1711	19.14
m1712	18.59
m1801	19.95
m1803	18.43
m1805	19.01
m1807	18.14

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