8月10日大商所豆粕期权下午收盘行情_豆粕期权价格

8月10日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-08-10 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	445	442.5	445	2.5	2.5	1	0	32	0	0	0
m1711-C-2450	0	0	0	396	394	396	2	2	0.98	0	50	0	0	0
m1711-C-2500	0	0	0	348	346.5	348	1.5	1.5	0.96	0	40	0	0	0
m1711-C-2550	0	0	0	301	300	301	1	1	0.93	0	16	0	0	0
m1711-C-2600	0	0	0	256	256	256	0	0	0.89	0	86	0	0	0
m1711-C-2650	0	0	0	214	215	214	-1	-1	0.83	0	92	0	0	0
m1711-C-2700	0	0	0	175	177	175	-2	-2	0.77	0	100	0	0	0
m1711-C-2750	0	0	0	140	143	140	-3	-3	0.69	0	120	0	0	0
m1711-C-2800	102.5	111	102.5	111	113	109	-2	-4	0.6	4	160	0	0.43	0
m1711-C-2850	0	0	0	83	87.5	83	-4.5	-4.5	0.5	0	162	0	0	0
m1711-C-2900	0	0	0	61.5	66	61.5	-4.5	-4.5	0.41	0	294	0	0	0
m1711-C-2950	46	46	46	46	48.5	44.5	-2.5	-4	0.33	2	356	2	0.09	0
m1711-C-3000	21	34	21	31	35	31.5	-4	-3.5	0.25	52	532	22	1.57	0
m1711-C-3050	0	0	0	21.5	24.5	21.5	-3	-3	0.19	0	406	0	0	0
m1711-C-3100	21	21	16.5	19	17	14	2	-3	0.13	8	386	-4	0.16	0
m1711-C-3150	15.5	15.5	9	9	11.5	9	-2.5	-2.5	0.09	36	162	12	0.39	0
m1711-P-2400	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	190	0	0	0
m1711-P-2450	0	0	0	1.5	2.5	1.5	-1	-1	-0.02	0	142	0	0	0
m1711-P-2500	0	0	0	3.5	5	3.5	-1.5	-1.5	-0.04	0	60	0	0	0
m1711-P-2550	0	0	0	6.5	9	6.5	-2.5	-2.5	-0.07	0	88	0	0	0
m1711-P-2600	0	0	0	11.5	14.5	11.5	-3	-3	-0.11	0	182	0	0	0
m1711-P-2650	17.5	17.5	17.5	17.5	23.5	19	-6	-4.5	-0.16	2	236	0	0.04	0
m1711-P-2700	27	27	27	27	35.5	30	-8.5	-5.5	-0.23	20	250	-20	0.54	0
m1711-P-2750	0	0	0	45	51	45	-6	-6	-0.31	0	194	0	0	0
m1711-P-2800	0	0	0	64.5	71	64.5	-6.5	-6.5	-0.4	0	166	0	0	0
m1711-P-2850	0	0	0	88	95.5	88	-7.5	-7.5	-0.49	0	82	0	0	0
m1711-P-2900	0	0	0	116.5	124	116.5	-7.5	-7.5	-0.58	0	62	0	0	0
m1711-P-2950	0	0	0	149.5	156.5	149.5	-7	-7	-0.67	0	60	0	0	0
m1711-P-3000	0	0	0	186	193	186	-7	-7	-0.75	0	60	0	0	0
m1711-P-3050	0	0	0	226	232.5	226	-6.5	-6.5	-0.81	0	44	0	0	0
m1711-P-3100	0	0	0	268.5	274.5	268.5	-6	-6	-0.87	0	20	0	0	0
m1711-P-3150	0	0	0	313.5	319	313.5	-5.5	-5.5	-0.91	0	30	0	0	0
m1712-C-2450	0	0	0	404	407	404	-3	-3	0.95	0	42	0	0	0
m1712-C-2500	0	0	0	357	360.5	357	-3.5	-3.5	0.93	0	42	0	0	0
m1712-C-2550	0	0	0	312.5	315.5	312.5	-3	-3	0.89	0	12	0	0	0
m1712-C-2600	0	0	0	269.5	272.5	269.5	-3	-3	0.85	0	24	0	0	0
m1712-C-2650	0	0	0	229.5	232.5	229.5	-3	-3	0.8	0	154	0	0	0
m1712-C-2700	0	0	0	193	195.5	193	-2.5	-2.5	0.74	0	228	0	0	0
m1712-C-2750	157.5	158.5	157.5	158.5	162	159.5	-3.5	-2.5	0.67	8	154	-8	1.26	0
m1712-C-2800	126.5	126.5	126.5	126.5	132	129.5	-5.5	-2.5	0.59	2	262	0	0.25	0
m1712-C-2850	106	106	100.5	101	106	103.5	-5	-2.5	0.52	18	212	-4	1.85	0
m1712-C-2900	0	0	0	81.5	83.5	81.5	-2	-2	0.44	0	278	0	0	0
m1712-C-2950	65	65.5	64.5	65.5	65	63	0.5	-2	0.37	60	212	8	3.9	0
m1712-C-3000	54	54	50.5	50.5	49.5	48	1	-1.5	0.3	46	320	20	2.34	0
m1712-C-3050	43	43	41	41	37	35.5	4	-1.5	0.24	26	394	18	1.11	0
m1712-C-3100	34.5	34.5	32	33	27.5	26	5.5	-1.5	0.19	68	514	-26	2.22	0
m1712-C-3150	28	28	25	25.5	19.5	19	6	-0.5	0.15	20	306	-8	0.51	0
m1712-C-3200	22	22	19	19	14	13.5	5	-0.5	0.11	6	98	2	0.13	0
m1712-P-2450	5.5	5.5	4	4	5	4.5	-1	-0.5	-0.04	6	174	-4	0.03	0
m1712-P-2500	0	0	0	8	8	8	0	0	-0.07	0	146	0	0	0
m1712-P-2550	11.5	11.5	11.5	11.5	13	13	-1.5	0	-0.1	20	372	20	0.23	0
m1712-P-2600	17.5	17.5	17.5	17.5	20.5	20.5	-3	0	-0.15	20	424	0	0.35	0
m1712-P-2650	29	29	29	29	30	30.5	-1	0.5	-0.2	20	364	0	0.58	0
m1712-P-2700	41	41	39	39	43	43	-4	0	-0.26	88	218	12	3.52	0
m1712-P-2750	56	57	55	56.5	59.5	59.5	-3	0	-0.33	76	244	-30	4.28	0
m1712-P-2800	75.5	78	75.5	78	79	80	-1	1	-0.4	24	192	-20	1.86	0
m1712-P-2850	97	102.5	96.5	101.5	103	103.5	-1.5	0.5	-0.48	58	214	42	5.68	0
m1712-P-2900	127	131	127	131	130.5	131.5	0.5	1	-0.56	8	106	4	1.03	0
m1712-P-2950	0	0	0	163	161.5	163	1.5	1.5	-0.63	0	100	0	0	0
m1712-P-3000	0	0	0	197.5	196	197.5	1.5	1.5	-0.7	0	100	0	0	0
m1712-P-3050	0	0	0	235	233.5	235	1.5	1.5	-0.76	0	84	0	0	0
m1712-P-3100	0	0	0	275.5	273.5	275.5	2	2	-0.81	0	70	0	0	0
m1712-P-3150	0	0	0	318	316	318	2	2	-0.85	0	80	0	0	0
m1712-P-3200	362.5	368	362.5	368	360	362.5	8	2.5	-0.89	4	84	2	1.46	0
m1801-C-2450	390	390.5	378.5	390.5	381.5	386.5	9	5	0.9	14	402	2	5.41	0
m1801-C-2500	346	353.5	339	347.5	338.5	344	9	5.5	0.86	56	578	8	19.39	0
m1801-C-2550	302	308	294	305.5	298	303	7.5	5	0.82	62	470	6	18.83	0
m1801-C-2600	261	267.5	257	267	260	264.5	7	4.5	0.78	52	700	0	13.68	0
m1801-C-2650	224.5	231	221	230.5	224.5	229	6	4.5	0.72	14	670	2	3.18	0
m1801-C-2700	194	197.5	185	197.5	192	196.5	5.5	4.5	0.67	204	1,178	108	38.98	0
m1801-C-2750	167	168.5	156	168.5	162.5	166.5	6	4	0.61	130	2,098	-42	21.24	0
m1801-C-2800	135	144.5	129	142.5	136	140	6.5	4	0.55	566	3,456	62	77.78	0
m1801-C-2850	112	120.5	107.5	120.5	112.5	116.5	8	4	0.49	1,086	6,366	320	125.27	0
m1801-C-2900	92	100	90	99.5	92.5	96	7	3.5	0.43	440	4,300	52	41.66	0
m1801-C-2950	76.5	84	74	84	75	78	9	3	0.37	620	4,602	138	48.63	0
m1801-C-3000	65	69.5	62	69	60	63	9	3	0.32	1,740	8,718	712	116.6	0
m1801-C-3050	54	58	52	58	48	50.5	10	2.5	0.27	790	6,408	154	43.39	0
m1801-C-3100	44.5	48.5	44	48	37.5	39.5	10.5	2	0.22	1,712	11,284	-84	77.87	0
m1801-C-3150	39	41	37	40	29.5	31	10.5	1.5	0.18	242	3,228	44	9.48	0
m1801-C-3200	32	34.5	29.5	32.5	22.5	24	10	1.5	0.15	1,002	8,574	474	32.62	0
m1801-P-2450	13.5	14.5	12.5	14	16	16	-2	0	-0.1	572	5,374	132	7.7	0
m1801-P-2500	19	21	18	20.5	23	23	-2.5	0	-0.13	464	3,412	-174	9.02	0
m1801-P-2550	27.5	30	26	29	32	32	-3	0	-0.17	306	3,356	-36	8.27	0
m1801-P-2600	38	41.5	36.5	40	43.5	43.5	-3.5	0	-0.22	662	5,336	150	26.13	0
m1801-P-2650	52.5	55.5	48.5	52.5	58	58	-5.5	0	-0.27	1,124	4,780	330	58.52	0
m1801-P-2700	69	73.5	64.5	70	75.5	75	-5.5	-0.5	-0.33	962	4,460	412	67.13	0
m1801-P-2750	88.5	94	83	90	95.5	95	-5.5	-0.5	-0.39	392	3,790	-110	35.52	0
m1801-P-2800	111.5	118.5	107.5	115	119	118	-4	-1	-0.45	792	4,288	286	90.64	0
m1801-P-2850	139.5	145	133.5	141	145.5	144.5	-4.5	-1	-0.51	478	3,010	246	66.41	0
m1801-P-2900	173	177.5	164.5	171	175	173.5	-4	-1.5	-0.57	136	1,118	62	23.19	0
m1801-P-2950	198	210.5	197	205.5	207.5	205.5	-2	-2	-0.63	64	1,016	26	12.99	0
m1801-P-3000	236	247.5	236	241.5	242.5	240.5	-1	-2	-0.68	218	894	86	52.68	0
m1801-P-3050	275	281.5	275	279	280	277.5	-1	-2.5	-0.73	152	820	46	42.39	0
m1801-P-3100	319	327.5	315	319	319.5	316.5	-0.5	-3	-0.77	30	808	10	9.56	0
m1801-P-3150	361.5	368.5	357.5	362.5	361	358	1.5	-3	-0.81	24	538	10	8.69	0
m1801-P-3200	410.5	410.5	400.5	410	404.5	401	5.5	-3.5	-0.85	48	454	34	19.57	0
m1803-C-2400	0	0	0	388.5	381	388.5	7.5	7.5	0.84	0	68	0	0	0
m1803-C-2450	0	0	0	349.5	340	349.5	9.5	9.5	0.81	0	0	0	0	0
m1803-C-2500	0	0	0	312	302	312	10	10	0.77	0	0	0	0	0
m1803-C-2550	0	0	0	277	266	277	11	11	0.73	0	20	0	0	0
m1803-C-2600	0	0	0	244.5	232.5	244.5	12	12	0.68	0	0	0	0	0
m1803-C-2650	0	0	0	214.5	201.5	214.5	13	13	0.63	0	190	0	0	0
m1803-C-2700	0	0	0	187	173.5	187	13.5	13.5	0.58	0	94	0	0	0
m1803-C-2750	0	0	0	162	148.5	162	13.5	13.5	0.53	0	136	0	0	0
m1803-C-2800	0	0	0	139.5	125.5	139.5	14	14	0.48	0	144	0	0	0
m1803-C-2850	0	0	0	119.5	105.5	119.5	14	14	0.44	0	190	0	0	0
m1803-C-2900	0	0	0	101.5	88.5	101.5	13	13	0.39	0	156	0	0	0
m1803-C-2950	0	0	0	86	73	86	13	13	0.35	0	164	0	0	0
m1803-C-3000	0	0	0	72	60	72	12	12	0.3	0	230	0	0	0
m1803-C-3050	0	0	0	60.5	49	60.5	11.5	11.5	0.27	0	212	0	0	0
m1803-C-3100	0	0	0	50	40	50	10	10	0.23	0	278	0	0	0
m1803-P-2400	0	0	0	33.5	26	33.5	7.5	7.5	-0.15	0	130	0	0	0
m1803-P-2450	0	0	0	44	35	44	9	9	-0.19	0	140	0	0	0
m1803-P-2500	0	0	0	56.5	46.5	56.5	10	10	-0.23	0	96	0	0	0
m1803-P-2550	0	0	0	71.5	60	71.5	11.5	11.5	-0.27	0	278	0	0	0
m1803-P-2600	0	0	0	88.5	76.5	88.5	12	12	-0.31	0	286	0	0	0
m1803-P-2650	0	0	0	108.5	95	108.5	13.5	13.5	-0.36	0	260	0	0	0
m1803-P-2700	0	0	0	130.5	117	130.5	13.5	13.5	-0.41	0	132	0	0	0
m1803-P-2750	0	0	0	155	141.5	155	13.5	13.5	-0.46	0	100	0	0	0
m1803-P-2800	0	0	0	182.5	168.5	182.5	14	14	-0.51	0	104	0	0	0
m1803-P-2850	0	0	0	212	198	212	14	14	-0.56	0	104	0	0	0
m1803-P-2900	0	0	0	244	230.5	244	13.5	13.5	-0.6	0	160	0	0	0
m1803-P-2950	0	0	0	278	265	278	13	13	-0.65	0	80	0	0	0
m1803-P-3000	0	0	0	314	301.5	314	12.5	12.5	-0.69	0	78	0	0	0
m1803-P-3050	0	0	0	351.5	340.5	351.5	11	11	-0.73	0	104	0	0	0
m1803-P-3100	0	0	0	391	381	391	10	10	-0.77	0	92	0	0	0
m1805-C-2400	387	387	378	378	380.5	385.5	-2.5	5	0.82	8	314	4	3.06	0
m1805-C-2450	339.5	340	339.5	340	343	347.5	-3	4.5	0.78	18	202	12	6.11	0
m1805-C-2500	0	0	0	312	307.5	312	4.5	4.5	0.75	0	356	0	0	0
m1805-C-2550	275	275	267	275	274	278.5	1	4.5	0.7	62	250	2	16.96	0
m1805-C-2600	249	249	237	241	243	247	-2	4	0.66	154	810	-130	37	0
m1805-C-2650	213.5	214	213.5	214	214	218	0	4	0.61	8	350	4	1.71	0
m1805-C-2700	192.5	194	187	187	188	191.5	-1	3.5	0.57	202	978	110	38.27	0
m1805-C-2750	165.5	165.5	165	165	164	167.5	1	3.5	0.52	12	406	10	1.99	0
m1805-C-2800	149.5	149.5	144.5	145.5	142	145.5	3.5	3.5	0.48	54	906	22	7.95	0
m1805-C-2850	131	132	126.5	132	122.5	126	9.5	3.5	0.43	36	790	10	4.62	0
m1805-C-2900	111	115.5	111	115.5	105.5	108.5	10	3	0.39	32	532	-4	3.58	0
m1805-C-2950	102.5	102.5	102.5	102.5	90	93	12.5	3	0.35	44	1,410	-42	4.51	0
m1805-C-3000	92.5	93	89	90.5	76.5	79	14	2.5	0.31	76	2,008	22	6.91	0
m1805-C-3050	80.5	80.5	78	79	64.5	67	14.5	2.5	0.27	34	620	4	2.7	0
m1805-C-3100	71	71.5	68.5	70	54.5	56.5	15.5	2	0.24	262	972	50	18.36	0
m1805-P-2400	34	35	33.5	33.5	43	43	-9.5	0	-0.17	90	3,360	-36	3.09	0
m1805-P-2450	46.5	47	46	46.5	55	55	-8.5	0	-0.21	24	1,058	18	1.12	0
m1805-P-2500	60.5	61	60	60.5	69	68.5	-8.5	-0.5	-0.25	14	1,138	0	0.85	0
m1805-P-2550	77	77.5	76	77.5	85.5	85	-8	-0.5	-0.29	34	1,602	6	2.61	0
m1805-P-2600	96	100	94.5	97.5	104	103	-6.5	-1	-0.33	262	1,248	-86	25.52	0
m1805-P-2650	117.5	121.5	117.5	121.5	125	124	-3.5	-1	-0.38	12	862	0	1.46	0
m1805-P-2700	139	146.5	139	144.5	148	147	-3.5	-1	-0.42	170	594	84	24.68	0
m1805-P-2750	172.5	172.5	168.5	171	174	172.5	-3	-1.5	-0.47	36	404	10	6.16	0
m1805-P-2800	0	0	0	200	201.5	200	-1.5	-1.5	-0.52	0	818	0	0	0
m1805-P-2850	231	231	231	231	232	230	-1	-2	-0.56	2	196	-2	0.46	0
m1805-P-2900	263	267.5	263	267.5	264	262	3.5	-2	-0.6	16	226	-12	4.23	0
m1805-P-2950	299.5	299.5	299.5	299.5	298.5	296	1	-2.5	-0.64	2	198	2	0.6	0
m1805-P-3000	0	0	0	332	334.5	332	-2.5	-2.5	-0.68	0	300	0	0	0
m1805-P-3050	376	376	376	376	372.5	370	3.5	-2.5	-0.72	2	260	0	0.75	0
m1805-P-3100	420	424.5	420	424.5	412	409	12.5	-3	-0.75	6	342	6	2.53	0
m1807-C-2500	0	0	0	332.5	329	332.5	3.5	3.5	0.74	0	0	0	0	0
m1807-C-2550	0	0	0	299.5	295.5	299.5	4	4	0.7	0	0	0	0	0
m1807-C-2600	0	0	0	269	264	269	5	5	0.66	0	0	0	0	0
m1807-C-2650	0	0	0	240	235	240	5	5	0.62	0	0	0	0	0
m1807-C-2700	0	0	0	213.5	208	213.5	5.5	5.5	0.58	0	0	0	0	0
m1807-C-2750	0	0	0	189.5	183.5	189.5	6	6	0.53	0	0	0	0	0
m1807-C-2800	0	0	0	167	161	167	6	6	0.49	0	0	0	0	0
m1807-C-2850	0	0	0	147	141	147	6	6	0.45	0	0	0	0	0
m1807-C-2900	0	0	0	128.5	122.5	128.5	6	6	0.41	0	0	0	0	0
m1807-C-2950	0	0	0	112	106	112	6	6	0.37	0	20	0	0	0
m1807-C-3000	99.5	99.5	99.5	99.5	91.5	97.5	8	6	0.34	20	60	20	1.99	0
m1807-P-2500	0	0	0	79	72.5	79	6.5	6.5	-0.25	0	62	0	0	0
m1807-P-2550	0	0	0	95.5	88.5	95.5	7	7	-0.29	0	22	0	0	0
m1807-P-2600	0	0	0	114.5	106.5	114.5	8	8	-0.33	0	0	0	0	0
m1807-P-2650	0	0	0	135	127	135	8	8	-0.37	0	4	0	0	0
m1807-P-2700	0	0	0	158.5	150	158.5	8.5	8.5	-0.41	0	0	0	0	0
m1807-P-2750	181.5	181.5	181.5	181.5	174.5	183.5	7	9	-0.46	20	8	-20	3.63	0
m1807-P-2800	0	0	0	210.5	202	210.5	8.5	8.5	-0.5	0	0	0	0	0
m1807-P-2850	0	0	0	240	231	240	9	9	-0.54	0	0	0	0	0
m1807-P-2900	0	0	0	271	262	271	9	9	-0.58	0	10	0	0	0
m1807-P-2950	0	0	0	304	295.5	304	8.5	8.5	-0.62	0	0	0	0	0
m1807-P-3000	0	0	0	339	330.5	339	8.5	8.5	-0.65	0	0	0	0	0
豆粕小计										17,568	145,292	3,570	1,501.62	0
总计										17,568	145,292	3,570	1,501.62	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1711	18.09
m1712	18.57
m1801	20.24
m1803	20.24
m1805	19.17
m1807	18.92

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