8月18日大商所豆粕期权下午收盘行情_豆粕期权价格

8月18日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-08-18 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	367	366	-1	-1	1	0	32	0	0	0
m1711-C-2450	0	0	0	316.5	318	316.5	-1.5	-1.5	0.99	0	50	0	0	0
m1711-C-2500	0	0	0	268	270	268	-2	-2	0.96	0	40	0	0	0
m1711-C-2550	0	0	0	221.5	224	221.5	-2.5	-2.5	0.92	0	16	0	0	0
m1711-C-2600	0	0	0	177.5	181	177.5	-3.5	-3.5	0.86	0	86	0	0	0
m1711-C-2650	0	0	0	137.5	141.5	137.5	-4	-4	0.77	0	92	0	0	0
m1711-C-2700	0	0	0	102.5	107	102.5	-4.5	-4.5	0.67	0	140	0	0	0
m1711-C-2750	74	74	74	74	78	73	-4	-5	0.55	40	184	40	2.96	0
m1711-C-2800	38.5	53.5	38.5	53.5	54.5	50	-1	-4.5	0.43	42	224	18	2.2	0
m1711-C-2850	0	0	0	32.5	36.5	32.5	-4	-4	0.32	0	184	0	0	0
m1711-C-2900	0	0	0	20	23.5	20	-3.5	-3.5	0.22	0	298	0	0	0
m1711-C-2950	0	0	0	11.5	14.5	11.5	-3	-3	0.14	0	400	0	0	0
m1711-C-3000	0	0	0	6.5	8.5	6.5	-2	-2	0.09	0	492	0	0	0
m1711-C-3050	0	0	0	3.5	4.5	3.5	-1	-1	0.05	0	422	0	0	0
m1711-C-3100	0	0	0	1.5	2.5	1.5	-1	-1	0.03	0	366	0	0	0
m1711-C-3150	7	7	7	7	1	0.5	6	-0.5	0.01	4	160	-4	0.03	0
m1711-P-2400	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	266	0	0	0
m1711-P-2450	0	0	0	1	1.5	1	-0.5	-0.5	-0.02	0	158	0	0	0
m1711-P-2500	0	0	0	2.5	3.5	2.5	-1	-1	-0.04	0	64	0	0	0
m1711-P-2550	4.5	4.5	4.5	4.5	7.5	6	-3	-1.5	-0.08	44	202	4	0.23	0
m1711-P-2600	0	0	0	12	14.5	12	-2.5	-2.5	-0.14	0	220	0	0	0
m1711-P-2650	0	0	0	22	25	22	-3	-3	-0.23	0	374	0	0	0
m1711-P-2700	33	33	33	33	40.5	36.5	-7.5	-4	-0.33	20	384	20	0.66	0
m1711-P-2750	0	0	0	57.5	61	57.5	-3.5	-3.5	-0.45	0	234	0	0	0
m1711-P-2800	0	0	0	84	87.5	84	-3.5	-3.5	-0.57	0	172	0	0	0
m1711-P-2850	114.5	117.5	114.5	117.5	119.5	116.5	-2	-3	-0.68	40	98	0	4.64	0
m1711-P-2900	0	0	0	154	156.5	154	-2.5	-2.5	-0.78	0	62	0	0	0
m1711-P-2950	0	0	0	195.5	197	195.5	-1.5	-1.5	-0.86	0	80	0	0	0
m1711-P-3000	0	0	0	240	241	240	-1	-1	-0.91	0	76	0	0	0
m1711-P-3050	0	0	0	287	287.5	287	-0.5	-0.5	-0.95	0	44	0	0	0
m1711-P-3100	0	0	0	335.5	335	335.5	0.5	0.5	-0.98	0	20	0	0	0
m1711-P-3150	0	0	0	384.5	384	384.5	0.5	0.5	-0.89	0	30	0	0	0
m1712-C-2450	325	325	321	321	318.5	322.5	2.5	4	0.94	20	42	0	6.46	0
m1712-C-2500	0	0	0	277	273	277	4	4	0.91	0	44	0	0	0
m1712-C-2550	0	0	0	233.5	230.5	233.5	3	3	0.86	0	32	0	0	0
m1712-C-2600	0	0	0	193.5	190.5	193.5	3	3	0.79	0	26	0	0	0
m1712-C-2650	0	0	0	157	154.5	157	2.5	2.5	0.72	0	164	0	0	0
m1712-C-2700	0	0	0	124.5	122.5	124.5	2	2	0.64	0	226	0	0	0
m1712-C-2750	92.5	92.5	92	92	95	96.5	-3	1.5	0.55	6	150	0	0.55	0
m1712-C-2800	70.5	70.5	68	68	72	73	-4	1	0.46	36	216	-20	2.47	0
m1712-C-2850	53	53	53	53	53	53.5	0	0.5	0.37	4	184	4	0.21	0
m1712-C-2900	40.5	40.5	40.5	40.5	38.5	38.5	2	0	0.29	4	316	4	0.16	0
m1712-C-2950	0	0	0	27	27	27	0	0	0.22	0	200	0	0	0
m1712-C-3000	0	0	0	18.5	18.5	18.5	0	0	0.16	0	358	0	0	0
m1712-C-3050	0	0	0	12	12.5	12	-0.5	-0.5	0.12	0	370	0	0	0
m1712-C-3100	0	0	0	8	8	8	0	0	0.08	0	512	0	0	0
m1712-C-3150	12	12	12	12	5	5	7	0	0.06	10	238	0	0.12	0
m1712-C-3200	8	8	8	8	3	3	5	0	0.04	4	112	4	0.03	0
m1712-P-2450	2.5	2.5	2.5	2.5	6	5.5	-3.5	-0.5	-0.06	6	262	0	0.02	0
m1712-P-2500	0	0	0	9.5	10.5	9.5	-1	-1	-0.09	0	194	0	0	0
m1712-P-2550	10	10.5	10	10.5	18	16.5	-7.5	-1.5	-0.14	28	370	0	0.28	0
m1712-P-2600	18	18	18	18	28	26	-10	-2	-0.2	20	418	0	0.36	0
m1712-P-2650	31	31.5	30.5	30.5	42	39	-11.5	-3	-0.28	50	302	12	1.54	0
m1712-P-2700	48	48.5	48	48.5	59.5	56.5	-11	-3	-0.36	8	386	-6	0.39	0
m1712-P-2750	70	72	70	72	82	78.5	-10	-3.5	-0.45	22	510	-18	1.58	0
m1712-P-2800	96	96	96	96	109	104.5	-13	-4.5	-0.54	2	288	2	0.19	0
m1712-P-2850	127.5	127.5	127.5	127.5	140	135.5	-12.5	-4.5	-0.63	2	212	2	0.26	0
m1712-P-2900	163.5	163.5	163.5	163.5	175	170	-11.5	-5	-0.71	2	198	2	0.33	0
m1712-P-2950	0	0	0	208.5	213.5	208.5	-5	-5	-0.78	0	140	0	0	0
m1712-P-3000	0	0	0	250	255	250	-5	-5	-0.83	0	100	0	0	0
m1712-P-3050	298.5	300.5	298.5	300.5	298.5	293.5	2	-5	-0.88	40	124	40	11.98	0
m1712-P-3100	344.5	344.5	344.5	344.5	344.5	339	0	-5.5	-0.92	20	90	20	6.89	0
m1712-P-3150	391.5	394	391.5	394	391.5	386.5	2.5	-5	-0.94	40	120	40	15.71	0
m1712-P-3200	0	0	0	434.5	439.5	434.5	-5	-5	-0.97	0	132	0	0	0
m1801-C-2450	291	294.5	288	288	294.5	298	-6.5	3.5	0.87	44	522	-14	12.77	1
m1801-C-2500	249	251	248.5	250	254.5	257.5	-4.5	3	0.82	22	542	-16	5.49	0
m1801-C-2550	215.5	215.5	209.5	211	217.5	219.5	-6.5	2	0.76	14	506	-4	2.99	0
m1801-C-2600	177	179	172.5	173.5	183.5	184.5	-10	1	0.7	118	628	-20	20.78	0
m1801-C-2650	145	149	143.5	146	153	153	-7	0	0.63	166	706	8	24.06	0
m1801-C-2700	120	123	115.5	117	126	125	-9	-1	0.56	476	1,464	-14	56.74	0
m1801-C-2750	99	101.5	94	94	102.5	101	-8.5	-1.5	0.49	1,260	5,862	594	122.66	0
m1801-C-2800	81	82	76	76	82	80	-6	-2	0.42	1,142	4,184	442	89.46	0
m1801-C-2850	66	67.5	62.5	62.5	65	62.5	-2.5	-2.5	0.35	676	7,904	238	43.56	0
m1801-C-2900	52.5	54	50	50	50.5	48.5	-0.5	-2	0.29	310	4,584	96	15.88	0
m1801-C-2950	44	44	40	40	39	36.5	1	-2.5	0.24	440	4,734	188	18.28	0
m1801-C-3000	36.5	36.5	34	34	29.5	27.5	4.5	-2	0.19	358	9,700	88	12.63	0
m1801-C-3050	29.5	30	28	28	22.5	20.5	5.5	-2	0.15	280	6,734	-86	8.2	0
m1801-C-3100	25	26	23.5	23.5	16.5	14.5	7	-2	0.11	562	12,324	184	13.98	0
m1801-C-3150	20.5	22	19	19	12	10.5	7	-1.5	0.09	364	3,382	-8	7.48	0
m1801-C-3200	17	18.5	16	16.5	8.5	7.5	8	-1	0.06	914	11,620	316	16.03	0
m1801-P-2450	13.5	14	11	11	23.5	19	-12.5	-4.5	-0.13	1,342	5,220	-280	16.47	0
m1801-P-2500	22	22	19.5	19.5	33.5	28	-14	-5.5	-0.18	282	3,822	-8	5.69	0
m1801-P-2550	32	32.5	30	30	46	40	-16	-6	-0.23	318	3,668	76	10	0
m1801-P-2600	47	47	43.5	45.5	62	55	-16.5	-7	-0.3	414	6,624	42	18.57	0
m1801-P-2650	66	66.5	61.5	64	81.5	73.5	-17.5	-8	-0.36	540	5,254	26	34.81	0
m1801-P-2700	90	90.5	86	87.5	104	95	-16.5	-9	-0.43	350	5,792	76	30.97	0
m1801-P-2750	118	119	112.5	117	130.5	121	-13.5	-9.5	-0.51	250	4,800	82	28.69	0
m1801-P-2800	148	151	144	148	160	150	-12	-10	-0.58	114	3,418	-6	16.7	0
m1801-P-2850	184	185.5	178.5	184	192.5	182.5	-8.5	-10	-0.64	186	2,368	-56	33.85	0
m1801-P-2900	220.5	223	218.5	221.5	228	218	-6.5	-10	-0.7	32	1,044	-4	7.06	0
m1801-P-2950	262	264.5	260	261	266.5	256	-5.5	-10.5	-0.76	22	1,010	-6	5.77	0
m1801-P-3000	306	306	303	304.5	307	296.5	-2.5	-10.5	-0.81	20	846	-10	6.1	0
m1801-P-3050	345.5	349	342	344	349	339.5	-5	-9.5	-0.85	48	804	-8	16.52	0
m1801-P-3100	394	394.5	388.5	392.5	393.5	383.5	-1	-10	-0.89	56	766	16	21.91	0
m1801-P-3150	440.5	440.5	435	435	439	429.5	-4	-9.5	-0.91	42	534	24	18.41	0
m1801-P-3200	0	0	0	476	485.5	476	-9.5	-9.5	-0.94	0	510	0	0	0
m1803-C-2400	0	0	0	308.5	311	308.5	-2.5	-2.5	0.82	0	68	0	0	0
m1803-C-2450	0	0	0	270.5	271.5	270.5	-1	-1	0.77	0	0	0	0	0
m1803-C-2500	0	0	0	235	235	235	0	0	0.72	0	0	0	0	0
m1803-C-2550	0	0	0	202.5	201.5	202.5	1	1	0.67	0	20	0	0	0
m1803-C-2600	0	0	0	173	171	173	2	2	0.61	0	0	0	0	0
m1803-C-2650	135.5	135.5	135.5	135.5	143.5	146	-8	2.5	0.55	20	200	20	2.71	0
m1803-C-2700	0	0	0	122.5	119	122.5	3.5	3.5	0.49	0	134	0	0	0
m1803-C-2750	0	0	0	102	98	102	4	4	0.44	0	156	0	0	0
m1803-C-2800	0	0	0	83.5	79.5	83.5	4	4	0.38	0	144	0	0	0
m1803-C-2850	0	0	0	68.5	64	68.5	4.5	4.5	0.33	0	190	0	0	0
m1803-C-2900	56	56	56	56	51	55	5	4	0.28	20	136	0	1.12	0
m1803-C-2950	48.5	48.5	48.5	48.5	40	44	8.5	4	0.24	20	204	0	0.97	0
m1803-C-3000	42	42	42	42	31.5	35	10.5	3.5	0.2	40	284	20	1.68	0
m1803-C-3050	35.5	36	34	35	24	27.5	11	3.5	0.16	80	312	40	2.81	0
m1803-C-3100	28	30	27.5	28	18.5	21.5	9.5	3	0.13	100	308	-40	2.84	0
m1803-P-2400	23.5	23.5	23.5	23.5	27.5	34	-4	6.5	-0.18	20	190	0	0.47	0
m1803-P-2450	33	34	31	34	38	45.5	-4	7.5	-0.22	46	226	26	1.53	0
m1803-P-2500	47	48	47	48	51	60	-3	9	-0.27	40	116	0	1.9	0
m1803-P-2550	0	0	0	77	67.5	77	9.5	9.5	-0.33	0	278	0	0	0
m1803-P-2600	85.5	85.5	85	85.5	86.5	97.5	-1	11	-0.38	44	306	20	3.76	0
m1803-P-2650	0	0	0	120.5	108.5	120.5	12	12	-0.44	0	258	0	0	0
m1803-P-2700	0	0	0	146.5	134	146.5	12.5	12.5	-0.5	0	132	0	0	0
m1803-P-2750	0	0	0	175.5	162.5	175.5	13	13	-0.56	0	100	0	0	0
m1803-P-2800	0	0	0	207	194	207	13	13	-0.61	0	104	0	0	0
m1803-P-2850	0	0	0	241.5	228	241.5	13.5	13.5	-0.67	0	104	0	0	0
m1803-P-2900	0	0	0	278	265	278	13	13	-0.71	0	160	0	0	0
m1803-P-2950	0	0	0	316.5	304	316.5	12.5	12.5	-0.76	0	80	0	0	0
m1803-P-3000	0	0	0	357.5	344.5	357.5	13	13	-0.8	0	78	0	0	0
m1803-P-3050	0	0	0	399.5	387.5	399.5	12	12	-0.83	0	104	0	0	0
m1803-P-3100	0	0	0	443.5	431.5	443.5	12	12	-0.86	0	92	0	0	0
m1805-C-2400	299	299	297	297	305	302.5	-8	-2.5	0.79	12	558	2	3.58	0
m1805-C-2450	260	260	252.5	252.5	270.5	266.5	-18	-4	0.74	22	232	2	5.66	0
m1805-C-2500	222	222	222	222	238	233	-16	-5	0.69	2	358	2	0.44	0
m1805-C-2550	193.5	194	193	194	208.5	202.5	-14.5	-6	0.64	8	260	4	1.55	0
m1805-C-2600	171	174.5	169.5	171.5	181	174.5	-9.5	-6.5	0.59	92	1,132	32	15.73	0
m1805-C-2650	148	149.5	144	144	156.5	149	-12.5	-7.5	0.53	90	546	6	13.21	0
m1805-C-2700	127.5	129	126.5	126.5	134.5	126.5	-8	-8	0.48	230	1,204	18	29.42	0
m1805-C-2750	110.5	112.5	108.5	108.5	114.5	106.5	-6	-8	0.43	128	424	-30	13.98	0
m1805-C-2800	97	99	95.5	98	97	89	1	-8	0.38	416	950	94	40.18	0
m1805-C-2850	84.5	86	83	85	82	74	3	-8	0.33	230	816	-72	19.46	0
m1805-C-2900	74.5	74.5	74.5	74.5	68.5	61	6	-7.5	0.28	40	600	0	2.98	0
m1805-C-2950	66	66	66	66	57	50	9	-7	0.24	4	1,612	-2	0.26	0
m1805-C-3000	59	60	57.5	59.5	47	40.5	12.5	-6.5	0.21	378	2,276	124	22.35	0
m1805-C-3050	53.5	54.5	52.5	54.5	39	32.5	15.5	-6.5	0.17	56	616	-14	2.99	0
m1805-C-3100	48	49	46	48	32	26	16	-6	0.15	92	1,462	-2	4.35	0
m1805-P-2400	36.5	36.5	32	33	56	46	-23	-10	-0.21	626	3,890	462	20.89	0
m1805-P-2450	50	50	47.5	48.5	71	60	-22.5	-11	-0.25	104	1,084	6	5.08	0
m1805-P-2500	67.5	67.5	63	66	88	76	-22	-12	-0.3	62	998	-4	4.09	0
m1805-P-2550	88	88.5	83.5	87.5	108	95	-20.5	-13	-0.35	120	2,100	-54	10.41	0
m1805-P-2600	109.5	112	106.5	112	130.5	116.5	-18.5	-14	-0.41	576	2,466	294	62.06	0
m1805-P-2650	136.5	139.5	133.5	137.5	155.5	141	-18	-14.5	-0.46	294	1,236	-16	39.82	0
m1805-P-2700	166	168	165.5	166.5	183	168	-16.5	-15	-0.51	18	838	0	2.99	0
m1805-P-2750	198	201	196.5	200	213	198	-13	-15	-0.57	86	460	36	17.12	0
m1805-P-2800	237	237	235.5	235.5	245	230	-9.5	-15	-0.62	12	738	4	2.83	0
m1805-P-2850	270.5	277.5	270.5	277.5	279.5	264.5	-2	-15	-0.66	18	254	14	4.96	0
m1805-P-2900	310	312.5	310	312.5	315.5	301	-3	-14.5	-0.71	10	246	4	3.12	0
m1805-P-2950	352.5	354	351	354	354	340	0	-14	-0.75	8	214	4	2.82	0
m1805-P-3000	397	399.5	393.5	399.5	394	380	5.5	-14	-0.79	16	348	-10	6.35	0
m1805-P-3050	439	443.5	439	443.5	435	422	8.5	-13	-0.82	32	340	22	14.06	0
m1805-P-3100	484.5	487	482.5	486	478	465.5	8	-12.5	-0.85	32	350	4	15.52	0
m1807-C-2450	0	0	0	296.5	270	296.5	26.5	26.5	0.72	0	140	0	0	0
m1807-C-2500	0	0	0	264.5	237	264.5	27.5	27.5	0.68	0	0	0	0	0
m1807-C-2550	0	0	0	235	206.5	235	28.5	28.5	0.63	0	0	0	0	0
m1807-C-2600	0	0	0	207.5	178.5	207.5	29	29	0.59	0	0	0	0	0
m1807-C-2650	0	0	0	182.5	153.5	182.5	29	29	0.54	0	0	0	0	0
m1807-C-2700	0	0	0	160	131	160	29	29	0.5	0	0	0	0	0
m1807-C-2750	0	0	0	139.5	111	139.5	28.5	28.5	0.46	0	20	0	0	0
m1807-C-2800	0	0	0	121	93.5	121	27.5	27.5	0.41	0	0	0	0	0
m1807-C-2850	0	0	0	104	78	104	26	26	0.37	0	0	0	0	0
m1807-C-2900	0	0	0	89.5	65	89.5	24.5	24.5	0.33	0	60	0	0	0
m1807-C-2950	0	0	0	76.5	53.5	76.5	23	23	0.3	0	84	0	0	0
m1807-C-3000	65.5	65.5	65.5	65.5	44	65.5	21.5	21.5	0.26	20	140	0	1.31	0
m1807-P-2450	0	0	0	81.5	63	81.5	18.5	18.5	-0.27	0	90	0	0	0
m1807-P-2500	0	0	0	99	79.5	99	19.5	19.5	-0.32	0	162	0	0	0
m1807-P-2550	0	0	0	119	98.5	119	20.5	20.5	-0.36	0	42	0	0	0
m1807-P-2600	0	0	0	141.5	120.5	141.5	21	21	-0.4	0	20	0	0	0
m1807-P-2650	0	0	0	166	144.5	166	21.5	21.5	-0.45	0	24	0	0	0
m1807-P-2700	0	0	0	192.5	171.5	192.5	21	21	-0.49	0	112	0	0	0
m1807-P-2750	0	0	0	221.5	201	221.5	20.5	20.5	-0.54	0	8	0	0	0
m1807-P-2800	0	0	0	252.5	233	252.5	19.5	19.5	-0.58	0	0	0	0	0
m1807-P-2850	0	0	0	285.5	267.5	285.5	18	18	-0.62	0	0	0	0	0
m1807-P-2900	0	0	0	320.5	303.5	320.5	17	17	-0.66	0	10	0	0	0
m1807-P-2950	0	0	0	357	342	357	15	15	-0.7	0	0	0	0	0
m1807-P-3000	0	0	0	395.5	382	395.5	13.5	13.5	-0.73	0	0	0	0	0
m1808-C-2450	0	0	0	293.5	271.5	293.5	22	22	0.7	0	0	0	0	0
m1808-C-2500	0	0	0	262.5	239	262.5	23.5	23.5	0.66	0	0	0	0	0
m1808-C-2550	0	0	0	234	209.5	234	24.5	24.5	0.62	0	0	0	0	0
m1808-C-2600	0	0	0	207.5	182	207.5	25.5	25.5	0.57	0	0	0	0	0
m1808-C-2650	0	0	0	183.5	157.5	183.5	26	26	0.53	0	0	0	0	0
m1808-C-2700	0	0	0	161.5	135	161.5	26.5	26.5	0.49	0	0	0	0	0
m1808-C-2750	0	0	0	141	115.5	141	25.5	25.5	0.45	0	0	0	0	0
m1808-C-2800	0	0	0	123	98	123	25	25	0.41	0	0	0	0	0
m1808-C-2850	0	0	0	107	82.5	107	24.5	24.5	0.37	0	0	0	0	0
m1808-C-2900	0	0	0	92.5	69	92.5	23.5	23.5	0.33	20	20	-20	1.85	0
m1808-P-2450	0	0	0	92.5	70.5	92.5	22	22	-0.29	0	20	0	0	0
m1808-P-2500	0	0	0	111	87.5	111	23.5	23.5	-0.33	0	10	0	0	0
m1808-P-2550	0	0	0	132	107.5	132	24.5	24.5	-0.37	0	24	0	0	0
m1808-P-2600	0	0	0	155	129.5	155	25.5	25.5	-0.42	0	40	0	0	0
m1808-P-2650	0	0	0	180.5	154.5	180.5	26	26	-0.46	0	0	0	0	0
m1808-P-2700	0	0	0	208	182	208	26	26	-0.5	0	0	0	0	0
m1808-P-2750	0	0	0	237.5	211.5	237.5	26	26	-0.54	0	0	0	0	0
m1808-P-2800	0	0	0	268.5	243.5	268.5	25	25	-0.58	0	0	0	0	0
m1808-P-2850	0	0	0	302	277.5	302	24.5	24.5	-0.62	0	0	0	0	0
m1808-P-2900	0	0	0	337	314	337	23	23	-0.66	0	0	0	0	0
豆粕小计										15,960	168,700	3,116	1,213.95	1
总计										15,960	168,700	3,116	1,213.95	1

隐含波动率参考值
合约系列	隐含波动率(%)
m1711	15.16
m1712	16.88
m1801	18.46
m1803	17.92
m1805	17.21
m1807	18.55
m1808	18.55

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