8月14日大商所豆粕期权下午收盘行情_豆粕期权价格

8月14日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-08-14 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	366.5	404.5	366.5	-38	-38	0.99	0	32	0	0	0
m1711-C-2450	0	0	0	317.5	356.5	317.5	-39	-39	0.97	0	50	0	0	0
m1711-C-2500	0	0	0	270	310.5	270	-40.5	-40.5	0.94	0	40	0	0	0
m1711-C-2550	0	0	0	225	266	225	-41	-41	0.89	0	16	0	0	0
m1711-C-2600	0	0	0	182.5	224	182.5	-41.5	-41.5	0.83	0	86	0	0	0
m1711-C-2650	0	0	0	144	185.5	144	-41.5	-41.5	0.75	0	92	0	0	0
m1711-C-2700	0	0	0	110	150.5	110	-40.5	-40.5	0.65	0	100	0	0	0
m1711-C-2750	0	0	0	81	119.5	81	-38.5	-38.5	0.55	0	144	0	0	0
m1711-C-2800	0	0	0	58	93	58	-35	-35	0.44	0	182	0	0	0
m1711-C-2850	45.5	45.5	45.5	45.5	71	40	-25.5	-31	0.34	20	142	-20	0.91	0
m1711-C-2900	31.5	31.5	31.5	31.5	52.5	26.5	-21	-26	0.25	20	290	0	0.63	0
m1711-C-2950	23	23	23	23	38.5	16.5	-15.5	-22	0.17	20	370	20	0.46	0
m1711-C-3000	0	0	0	10	27	10	-17	-17	0.12	0	500	0	0	0
m1711-C-3050	0	0	0	6	19	6	-13	-13	0.07	0	426	0	0	0
m1711-C-3100	0	0	0	3	12.5	3	-9.5	-9.5	0.04	0	386	0	0	0
m1711-C-3150	0	0	0	1.5	8.5	1.5	-7	-7	0.02	0	164	0	0	0
m1711-P-2400	0	0	0	1	2	1	-1	-1	-0.02	0	190	0	0	0
m1711-P-2450	0	0	0	2	4.5	2	-2.5	-2.5	-0.03	0	152	0	0	0
m1711-P-2500	0	0	0	4.5	8	4.5	-3.5	-3.5	-0.06	0	64	0	0	0
m1711-P-2550	9	10	9	10	13.5	9.5	-3.5	-4	-0.1	40	126	40	0.38	0
m1711-P-2600	15	15	14	14	21.5	17	-7.5	-4.5	-0.17	28	210	28	0.41	0
m1711-P-2650	24.5	24.5	24.5	24.5	33	28	-8.5	-5	-0.25	40	318	20	0.98	0
m1711-P-2700	43	43	40.5	40.5	47.5	44	-7	-3.5	-0.34	40	310	40	1.67	0
m1711-P-2750	0	0	0	65.5	67	65.5	-1.5	-1.5	-0.45	0	236	0	0	0
m1711-P-2800	0	0	0	92	90	92	2	2	-0.56	0	172	0	0	0
m1711-P-2850	0	0	0	123.5	118	123.5	5.5	5.5	-0.66	0	98	0	0	0
m1711-P-2900	0	0	0	160	149.5	160	10.5	10.5	-0.75	0	62	0	0	0
m1711-P-2950	0	0	0	200.5	185	200.5	15.5	15.5	-0.82	0	80	0	0	0
m1711-P-3000	0	0	0	244	224	244	20	20	-0.88	0	76	0	0	0
m1711-P-3050	0	0	0	289.5	265.5	289.5	24	24	-0.93	0	44	0	0	0
m1711-P-3100	0	0	0	337	309.5	337	27.5	27.5	-0.96	0	20	0	0	0
m1711-P-3150	0	0	0	385.5	355	385.5	30.5	30.5	-0.98	0	30	0	0	0
m1712-C-2450	0	0	0	322	342	322	-20	-20	0.93	0	42	0	0	0
m1712-C-2500	0	0	0	277.5	297.5	277.5	-20	-20	0.89	0	42	0	0	0
m1712-C-2550	0	0	0	235	255	235	-20	-20	0.84	0	32	0	0	0
m1712-C-2600	0	0	0	196	215.5	196	-19.5	-19.5	0.78	0	26	0	0	0
m1712-C-2650	0	0	0	160.5	179	160.5	-18.5	-18.5	0.7	0	162	0	0	0
m1712-C-2700	121.5	121.5	121.5	121.5	146.5	129	-25	-17.5	0.62	4	226	-2	0.49	0
m1712-C-2750	107.5	107.5	107.5	107.5	117.5	101.5	-10	-16	0.54	20	150	20	2.15	0
m1712-C-2800	84	84	78	80	93	78	-13	-15	0.46	18	240	6	1.46	0
m1712-C-2850	66	66	60.5	64.5	72	59	-7.5	-13	0.38	68	198	-12	4.35	0
m1712-C-2900	50	51	46.5	46.5	54.5	43.5	-8	-11	0.3	116	362	98	5.61	0
m1712-C-2950	40	40	40	40	41	31.5	-1	-9.5	0.24	20	198	-20	0.8	0
m1712-C-3000	30	31.5	30	31	30	22	1	-8	0.18	82	358	0	2.54	0
m1712-C-3050	24	24	24	24	21.5	15.5	2.5	-6	0.13	20	392	-20	0.48	0
m1712-C-3100	19.5	19.5	19.5	19.5	15	10.5	4.5	-4.5	0.1	12	532	-2	0.23	0
m1712-C-3150	15.5	15.5	15.5	15.5	10.5	7	5	-3.5	0.07	40	286	-20	0.45	0
m1712-C-3200	0	0	0	4.5	7	4.5	-2.5	-2.5	0.05	0	88	0	0	0
m1712-P-2450	0	0	0	7.5	8	7.5	-0.5	-0.5	-0.07	0	262	0	0	0
m1712-P-2500	0	0	0	13	13.5	13	-0.5	-0.5	-0.11	0	194	0	0	0
m1712-P-2550	0	0	0	21	21	21	0	0	-0.16	0	340	0	0	0
m1712-P-2600	28	28	25.5	25.5	31	31.5	-5.5	0.5	-0.22	56	436	32	1.51	0
m1712-P-2650	43	43.5	39	39	44.5	46	-5.5	1.5	-0.29	254	304	56	10.53	0
m1712-P-2700	61.5	66	59.5	60	62	64	-2	2	-0.37	60	408	2	3.69	0
m1712-P-2750	87	91	81	81	83	86.5	-2	3.5	-0.46	58	400	36	4.95	0
m1712-P-2800	116	116	104	107	108	113	-1	5	-0.54	216	302	88	23.13	0
m1712-P-2850	138.5	138.5	138.5	138.5	137	144	1.5	7	-0.62	16	200	-16	2.26	0
m1712-P-2900	179.5	185	179.5	182	169.5	178	12.5	8.5	-0.7	48	154	20	8.71	0
m1712-P-2950	224.5	224.5	213.5	213.5	205.5	216	8	10.5	-0.76	16	120	0	3.5	0
m1712-P-3000	0	0	0	256.5	244.5	256.5	12	12	-0.82	0	104	0	0	0
m1712-P-3050	0	0	0	299.5	286	299.5	13.5	13.5	-0.87	0	84	0	0	0
m1712-P-3100	0	0	0	344.5	329.5	344.5	15	15	-0.9	0	70	0	0	0
m1712-P-3150	0	0	0	391	374.5	391	16.5	16.5	-0.93	0	80	0	0	0
m1712-P-3200	0	0	0	438.5	421	438.5	17.5	17.5	-0.96	0	84	0	0	0
m1801-C-2450	310	310	290	303.5	340	305.5	-36.5	-34.5	0.84	56	472	16	16.87	0
m1801-C-2500	259.5	266	252.5	263.5	299	265.5	-35.5	-33.5	0.8	36	546	6	9.28	0
m1801-C-2550	223	227.5	214	225	260.5	229	-35.5	-31.5	0.75	102	504	30	22.4	0
m1801-C-2600	189.5	192.5	181.5	189.5	225	195	-35.5	-30	0.69	286	668	-20	54.28	0
m1801-C-2650	160	161.5	152.5	158.5	192.5	164.5	-34	-28	0.62	294	670	24	45.9	0
m1801-C-2700	141	141	126.5	132	162.5	137	-30.5	-25.5	0.56	574	1,314	84	75.41	0
m1801-C-2750	111.5	114.5	105	109.5	136	112.5	-26.5	-23.5	0.5	1,010	4,508	612	111.14	0
m1801-C-2800	89	94	87	90	113	91.5	-23	-21.5	0.43	860	3,524	-64	76.63	0
m1801-C-2850	72	79.5	72	75	92.5	73.5	-17.5	-19	0.37	1,248	7,126	614	94.74	0
m1801-C-2900	60	65	58	61	75	58.5	-14	-16.5	0.31	710	4,568	82	42.85	0
m1801-C-2950	49.5	54.5	49.5	51	60	46	-9	-14	0.26	558	4,596	198	28.31	0
m1801-C-3000	42.5	46	41.5	43	48	35.5	-5	-12.5	0.22	528	9,378	158	22.44	0
m1801-C-3050	35	39	34	35.5	37.5	27.5	-2	-10	0.18	454	6,394	2	16.04	0
m1801-C-3100	30	33.5	29.5	30.5	29	21	1.5	-8	0.14	636	11,580	296	19.53	0
m1801-C-3150	25.5	29	25	25.5	22.5	15.5	3	-7	0.11	246	3,280	18	6.55	0
m1801-C-3200	21.5	25.5	21.5	22	17	11.5	5	-5.5	0.09	1,218	10,114	236	27.28	0
m1801-P-2450	17	21	17	19	22	25.5	-3	3.5	-0.15	486	5,852	146	9.13	0
m1801-P-2500	26.5	32	25.5	27.5	31	35.5	-3.5	4.5	-0.2	376	3,732	160	10.49	0
m1801-P-2550	39	46	36.5	40.5	42.5	48.5	-2	6	-0.25	984	3,724	466	40.11	0
m1801-P-2600	52.5	62	51	55	56.5	64.5	-1.5	8	-0.31	662	5,828	6	37.34	0
m1801-P-2650	69	82.5	69	74.5	74	83.5	0.5	9.5	-0.37	728	5,362	-56	54.52	0
m1801-P-2700	94	106.5	92.5	97.5	94	106	3.5	12	-0.44	1,372	5,566	582	135.29	0
m1801-P-2750	120.5	134.5	120.5	123.5	117.5	131.5	6	14	-0.5	726	4,292	196	92.23	0
m1801-P-2800	150.5	167	150	155	143.5	160.5	11.5	17	-0.56	840	3,800	-244	131.18	0
m1801-P-2850	186.5	201	182.5	188	173	192.5	15	19.5	-0.63	572	2,728	-162	108.53	0
m1801-P-2900	224	238.5	221	224	205.5	227	18.5	21.5	-0.68	122	1,098	-16	27.86	0
m1801-P-2950	270	277	261	262	240.5	264	21.5	23.5	-0.74	108	1,028	26	29.08	0
m1801-P-3000	305	319	303	306	278	304	28	26	-0.78	44	864	2	13.66	0
m1801-P-3050	348	364	345.5	346	317.5	345.5	28.5	28	-0.82	118	822	18	41.52	0
m1801-P-3100	390.5	408.5	390.5	391	359	388.5	32	29.5	-0.86	54	790	-2	21.5	0
m1801-P-3150	436	455	433	438.5	402	433.5	36.5	31.5	-0.89	124	604	60	55.08	0
m1801-P-3200	483	501.5	478.5	482.5	446.5	479	36	32.5	-0.91	138	512	76	67.74	0
m1803-C-2400	0	0	0	308	337	308	-29	-29	0.82	0	68	0	0	0
m1803-C-2450	0	0	0	270	299.5	270	-29.5	-29.5	0.77	0	0	0	0	0
m1803-C-2500	0	0	0	235	265	235	-30	-30	0.72	0	0	0	0	0
m1803-C-2550	0	0	0	202.5	232.5	202.5	-30	-30	0.67	0	20	0	0	0
m1803-C-2600	0	0	0	172.5	202.5	172.5	-30	-30	0.61	0	0	0	0	0
m1803-C-2650	149	149	149	149	175.5	146	-26.5	-29.5	0.55	20	180	-10	2.98	0
m1803-C-2700	0	0	0	122.5	151	122.5	-28.5	-28.5	0.49	0	94	0	0	0
m1803-C-2750	0	0	0	101.5	129	101.5	-27.5	-27.5	0.44	0	136	0	0	0
m1803-C-2800	0	0	0	83.5	109.5	83.5	-26	-26	0.38	0	144	0	0	0
m1803-C-2850	0	0	0	68	92	68	-24	-24	0.33	0	190	0	0	0
m1803-C-2900	0	0	0	55	77	55	-22	-22	0.28	0	136	0	0	0
m1803-C-2950	0	0	0	44	64	44	-20	-20	0.24	0	184	0	0	0
m1803-C-3000	0	0	0	35	53	35	-18	-18	0.2	0	250	0	0	0
m1803-C-3050	39	39	39	39	43.5	27.5	-4.5	-16	0.16	20	252	0	0.78	0
m1803-C-3100	0	0	0	21.5	35.5	21.5	-14	-14	0.13	0	298	0	0	0
m1803-P-2400	28.5	28.5	28.5	28.5	42	34	-13.5	-8	-0.18	20	150	0	0.57	0
m1803-P-2450	39	39	39	39	54	45.5	-15	-8.5	-0.22	20	180	20	0.78	0
m1803-P-2500	0	0	0	60	69	60	-9	-9	-0.27	0	96	0	0	0
m1803-P-2550	0	0	0	77	86.5	77	-9.5	-9.5	-0.33	0	278	0	0	0
m1803-P-2600	0	0	0	97	106	97	-9	-9	-0.38	0	286	0	0	0
m1803-P-2650	117	117	117	117	128.5	120.5	-11.5	-8	-0.44	10	260	0	1.17	0
m1803-P-2700	0	0	0	146.5	154	146.5	-7.5	-7.5	-0.5	0	132	0	0	0
m1803-P-2750	0	0	0	175	181.5	175	-6.5	-6.5	-0.56	0	100	0	0	0
m1803-P-2800	0	0	0	207	211.5	207	-4.5	-4.5	-0.61	0	104	0	0	0
m1803-P-2850	0	0	0	241	244	241	-3	-3	-0.67	0	104	0	0	0
m1803-P-2900	0	0	0	278	279	278	-1	-1	-0.71	0	160	0	0	0
m1803-P-2950	0	0	0	316.5	315.5	316.5	1	1	-0.76	0	80	0	0	0
m1803-P-3000	0	0	0	357	354.5	357	2.5	2.5	-0.8	0	78	0	0	0
m1803-P-3050	0	0	0	399.5	394.5	399.5	5	5	-0.83	0	104	0	0	0
m1803-P-3100	0	0	0	443.5	436.5	443.5	7	7	-0.86	0	92	0	0	0
m1805-C-2400	291	298	291	295	337	310.5	-42	-26.5	0.78	98	472	92	28.75	0
m1805-C-2450	260.5	262	260.5	260.5	301	275	-40.5	-26	0.73	10	206	2	2.61	0
m1805-C-2500	237.5	237.5	237.5	237.5	267	242	-29.5	-25	0.69	4	356	0	0.95	0
m1805-C-2550	200	200	200	200	236	212	-36	-24	0.64	20	250	0	4	0
m1805-C-2600	185	185.5	175	180	207	184	-27	-23	0.59	368	1,088	264	65.71	0
m1805-C-2650	158.5	158.5	151	156.5	180.5	159	-24	-21.5	0.54	226	356	50	34.86	0
m1805-C-2700	139.5	139.5	132.5	135.5	157	136.5	-21.5	-20.5	0.48	268	1,104	78	35.98	0
m1805-C-2750	118.5	119.5	113	117.5	135	116	-17.5	-19	0.44	182	504	10	21.33	0
m1805-C-2800	103	105	98.5	101	116	98.5	-15	-17.5	0.39	444	864	-168	44.81	0
m1805-C-2850	92.5	92.5	87	88.5	99	83	-10.5	-16	0.34	200	958	40	17.76	0
m1805-C-2900	80	80.5	75.5	76.5	84	69	-7.5	-15	0.3	60	598	24	4.73	0
m1805-C-2950	71	71	67.5	68	70.5	57.5	-2.5	-13	0.26	146	1,602	0	10.24	0
m1805-C-3000	62	64	59	59	59.5	47.5	-0.5	-12	0.23	380	2,042	112	22.43	0
m1805-C-3050	55.5	56	52	52.5	49.5	39	3	-10.5	0.19	78	602	-24	4.24	0
m1805-C-3100	48	49.5	45	46	41	32	5	-9	0.16	522	1,256	208	25.12	0
m1805-P-2400	39.5	41	36.5	37.5	51	52.5	-13.5	1.5	-0.22	332	3,560	84	12.91	0
m1805-P-2450	54.5	56.5	51	51	64.5	66.5	-13.5	2	-0.26	48	1,110	28	2.69	0
m1805-P-2500	73	74.5	68.5	69	80.5	83.5	-11.5	3	-0.31	54	1,040	6	3.89	0
m1805-P-2550	94	95	89.5	91	99	102.5	-8	3.5	-0.36	218	2,124	24	20.09	0
m1805-P-2600	115.5	122.5	113	113.5	119.5	124.5	-6	5	-0.41	960	2,216	724	111.94	0
m1805-P-2650	141	145.5	137.5	139.5	143	149	-3.5	6	-0.46	284	1,248	106	39.56	0
m1805-P-2700	171.5	178.5	168.5	169.5	168.5	176	1	7.5	-0.51	180	838	88	31.08	0
m1805-P-2750	209.5	209.5	209.5	209.5	197	205.5	12.5	8.5	-0.56	10	398	-10	2.1	0
m1805-P-2800	240.5	245	234.5	235.5	227	237.5	8.5	10.5	-0.6	144	744	-38	34.79	0
m1805-P-2850	273	277.5	273	277.5	259.5	271.5	18	12	-0.65	4	240	4	1.1	0
m1805-P-2900	320.5	320.5	315.5	315.5	294.5	307.5	21	13	-0.69	6	236	6	1.9	0
m1805-P-2950	361	361	350.5	350.5	331	345.5	19.5	14.5	-0.73	6	204	4	2.13	0
m1805-P-3000	400	403	389	389	369	385	20	16	-0.77	70	320	20	27.74	0
m1805-P-3050	433	433	433	433	409	426.5	24	17.5	-0.8	4	262	-2	1.72	0
m1805-P-3100	476.5	487	475.5	475.5	450.5	469	25	18.5	-0.83	102	410	38	49.22	0
m1807-C-2450	292.5	292.5	289.5	289.5	307	294	-17.5	-13	0.73	80	80	80	23.28	0
m1807-C-2500	0	0	0	261.5	273.5	261.5	-12	-12	0.69	0	0	0	0	0
m1807-C-2550	0	0	0	231	242	231	-11	-11	0.64	0	0	0	0	0
m1807-C-2600	0	0	0	203.5	213.5	203.5	-10	-10	0.6	0	0	0	0	0
m1807-C-2650	0	0	0	177.5	187	177.5	-9.5	-9.5	0.55	0	0	0	0	0
m1807-C-2700	0	0	0	154.5	163	154.5	-8.5	-8.5	0.5	0	0	0	0	0
m1807-C-2750	0	0	0	133.5	141	133.5	-7.5	-7.5	0.46	0	0	0	0	0
m1807-C-2800	0	0	0	115	121.5	115	-6.5	-6.5	0.41	0	0	0	0	0
m1807-C-2850	0	0	0	98.5	104	98.5	-5.5	-5.5	0.37	0	0	0	0	0
m1807-C-2900	93.5	93.5	93.5	93.5	89	84	4.5	-5	0.33	20	20	20	1.87	0
m1807-C-2950	79.5	79.5	79.5	79.5	75.5	71	4	-4.5	0.29	20	60	20	1.59	0
m1807-C-3000	73	73.5	73	73.5	63.5	60	10	-3.5	0.26	40	140	40	2.93	0
m1807-P-2450	64	65	63	63	66.5	72.5	-3.5	6	-0.26	60	60	60	3.84	0
m1807-P-2500	0	0	0	89	82.5	89	6.5	6.5	-0.3	0	142	0	0	0
m1807-P-2550	106	110	106	110	100.5	108.5	9.5	8	-0.35	22	42	20	2.34	0
m1807-P-2600	0	0	0	130	121	130	9	9	-0.39	0	20	0	0	0
m1807-P-2650	0	0	0	154	144.5	154	9.5	9.5	-0.44	0	4	0	0	0
m1807-P-2700	0	0	0	180.5	170	180.5	10.5	10.5	-0.49	0	0	0	0	0
m1807-P-2750	0	0	0	209	197.5	209	11.5	11.5	-0.53	0	8	0	0	0
m1807-P-2800	0	0	0	240	227.5	240	12.5	12.5	-0.58	0	0	0	0	0
m1807-P-2850	0	0	0	273	260	273	13	13	-0.62	0	0	0	0	0
m1807-P-2900	0	0	0	308	294	308	14	14	-0.66	0	10	0	0	0
m1807-P-2950	0	0	0	344.5	330	344.5	14.5	14.5	-0.7	0	0	0	0	0
m1807-P-3000	0	0	0	383	368	383	15	15	-0.74	0	0	0	0	0
豆粕小计										23,362	159,878	5,964	2,335.69	0
总计										23,362	159,878	5,964	2,335.69	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1711	16.46
m1712	17.77
m1801	19.99
m1803	17.71
m1805	18.11
m1807	17.5

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