8月21日大商所豆粕期权下午收盘行情_豆粕期权价格

8月21日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-08-21 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	365	366	365	-1	-1	1	0	32	0	0	0
m1711-C-2450	0	0	0	315.5	316.5	315.5	-1	-1	0.99	0	50	0	0	0
m1711-C-2500	0	0	0	267.5	268	267.5	-0.5	-0.5	0.96	0	40	0	0	0
m1711-C-2550	0	0	0	221	221.5	221	-0.5	-0.5	0.92	0	16	0	0	0
m1711-C-2600	0	0	0	177.5	177.5	177.5	0	0	0.85	0	86	0	0	0
m1711-C-2650	0	0	0	138	137.5	138	0.5	0.5	0.77	0	92	0	0	0
m1711-C-2700	101	101	101	101	102.5	103	-1.5	0.5	0.66	20	140	0	2.02	0
m1711-C-2750	74	77.5	74	77.5	73	74	4.5	1	0.55	22	204	20	1.64	0
m1711-C-2800	52.5	52.5	45.5	45.5	50	51	-4.5	1	0.43	22	204	-20	1.14	0
m1711-C-2850	34.5	35	34	34	32.5	33.5	1.5	1	0.32	42	184	0	1.46	0
m1711-C-2900	31	31	31	31	20	21	11	1	0.22	8	290	-8	0.25	0
m1711-C-2950	16.5	16.5	16.5	16.5	11.5	12.5	5	1	0.15	20	420	20	0.33	0
m1711-C-3000	0	0	0	7	6.5	7	0.5	0.5	0.09	0	492	0	0	0
m1711-C-3050	0	0	0	3.5	3.5	3.5	0	0	0.05	0	422	0	0	0
m1711-C-3100	6	6	6	6	1.5	2	4.5	0.5	0.03	8	358	-8	0.05	0
m1711-C-3150	1	1	1	1	0.5	1	0.5	0.5	0.02	2	160	0	0	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	1	0	0	-0.02	0	158	0	0	0
m1711-P-2500	0	0	0	3	2.5	3	0.5	0.5	-0.04	0	64	0	0	0
m1711-P-2550	0	0	0	6.5	6	6.5	0.5	0.5	-0.08	0	202	0	0	0
m1711-P-2600	9.5	9.5	9.5	9.5	12	13	-2.5	1	-0.15	20	240	20	0.19	0
m1711-P-2650	19.5	19.5	19.5	19.5	22	23	-2.5	1	-0.23	20	394	20	0.39	0
m1711-P-2700	36	36	36	36	36.5	38	-0.5	1.5	-0.33	20	404	20	0.72	0
m1711-P-2750	56	56	51	51	57.5	59	-6.5	1.5	-0.45	22	256	22	1.22	0
m1711-P-2800	0	0	0	86	84	86	2	2	-0.57	0	172	0	0	0
m1711-P-2850	0	0	0	118	116.5	118	1.5	1.5	-0.68	0	98	0	0	0
m1711-P-2900	0	0	0	155.5	154	155.5	1.5	1.5	-0.78	0	62	0	0	0
m1711-P-2950	0	0	0	197	195.5	197	1.5	1.5	-0.85	0	80	0	0	0
m1711-P-3000	0	0	0	241.5	240	241.5	1.5	1.5	-0.91	0	76	0	0	0
m1711-P-3050	0	0	0	288.5	287	288.5	1.5	1.5	-0.95	0	44	0	0	0
m1711-P-3100	0	0	0	336.5	335.5	336.5	1	1	-0.98	0	20	0	0	0
m1711-P-3150	0	0	0	385.5	384.5	385.5	1	1	-0.89	0	30	0	0	0
m1712-C-2450	0	0	0	318	322.5	318	-4.5	-4.5	0.96	0	42	0	0	0
m1712-C-2500	0	0	0	271.5	277	271.5	-5.5	-5.5	0.92	0	44	0	0	0
m1712-C-2550	0	0	0	227	233.5	227	-6.5	-6.5	0.88	0	32	0	0	0
m1712-C-2600	180.5	180.5	180.5	180.5	193.5	186	-13	-7.5	0.81	2	26	0	0.36	0
m1712-C-2650	143.5	145	143.5	143.5	157	148.5	-13.5	-8.5	0.73	60	184	20	8.64	0
m1712-C-2700	111.5	112.5	111.5	112.5	124.5	115.5	-12	-9	0.64	40	226	0	4.48	0
m1712-C-2750	88.5	88.5	88.5	88.5	96.5	87.5	-8	-9	0.54	20	150	0	1.77	0
m1712-C-2800	63	68	63	65	73	64.5	-8	-8.5	0.44	30	216	0	2.01	0
m1712-C-2850	48.5	50.5	48.5	50.5	53.5	46	-3	-7.5	0.35	42	164	-20	2.09	0
m1712-C-2900	36.5	39	36.5	39	38.5	31.5	0.5	-7	0.27	134	236	-80	5.03	0
m1712-C-2950	28.5	28.5	27	27	27	21	0	-6	0.2	22	180	-20	0.62	0
m1712-C-3000	23	23	23	23	18.5	13.5	4.5	-5	0.14	20	378	20	0.46	0
m1712-C-3050	0	0	0	8.5	12	8.5	-3.5	-3.5	0.09	0	370	0	0	0
m1712-C-3100	14.5	14.5	14.5	14.5	8	5	6.5	-3	0.06	20	512	0	0.29	0
m1712-C-3150	12	12	12	12	5	3	7	-2	0.04	2	238	0	0.02	0
m1712-C-3200	8.5	8.5	8.5	8.5	3	1.5	5.5	-1.5	0.02	2	110	-2	0.02	0
m1712-P-2450	0	0	0	3.5	5.5	3.5	-2	-2	-0.04	0	262	0	0	0
m1712-P-2500	3.5	3.5	3.5	3.5	9.5	7	-6	-2.5	-0.08	20	214	20	0.07	0
m1712-P-2550	8.5	8.5	8	8.5	16.5	13	-8	-3.5	-0.13	108	386	16	0.91	0
m1712-P-2600	17	17	17	17	26	21.5	-9	-4.5	-0.19	2	416	-2	0.03	0
m1712-P-2650	31.5	31.5	29	29	39	34	-10	-5	-0.27	42	290	-12	1.27	0
m1712-P-2700	48	49	46	46.5	56.5	51	-10	-5.5	-0.36	82	388	2	3.94	0
m1712-P-2750	71.5	72	69	72	78.5	72.5	-6.5	-6	-0.45	80	454	-56	5.64	0
m1712-P-2800	99.5	99.5	99.5	99.5	104.5	99	-5	-5.5	-0.55	20	280	-8	1.99	0
m1712-P-2850	132	132	132	132	135.5	130.5	-3.5	-5	-0.65	20	212	0	2.64	0
m1712-P-2900	170	175	170	175	170	166.5	5	-3.5	-0.73	28	190	-8	4.8	0
m1712-P-2950	209	209	209	209	208.5	205.5	0.5	-3	-0.8	20	120	-20	4.18	0
m1712-P-3000	0	0	0	248	250	248	-2	-2	-0.86	0	100	0	0	0
m1712-P-3050	0	0	0	293	293.5	293	-0.5	-0.5	-0.91	0	124	0	0	0
m1712-P-3100	0	0	0	339.5	339	339.5	0.5	0.5	-0.94	0	90	0	0	0
m1712-P-3150	0	0	0	387.5	386.5	387.5	1	1	-0.96	0	120	0	0	0
m1712-P-3200	0	0	0	436	434.5	436	1.5	1.5	-0.99	0	132	0	0	0
m1801-C-2450	282.5	295	281	286	298	293.5	-12	-4.5	0.87	78	526	4	22.56	0
m1801-C-2500	246	250	239	242.5	257.5	252.5	-15	-5	0.82	32	532	-10	7.91	0
m1801-C-2550	203	211	203	205.5	219.5	214	-14	-5.5	0.77	44	526	20	9.14	0
m1801-C-2600	167	175	165.5	169.5	184.5	179	-15	-5.5	0.7	120	644	16	20.46	0
m1801-C-2650	143	146	138.5	139.5	153	147.5	-13.5	-5.5	0.63	86	736	30	12.11	0
m1801-C-2700	115	119	111	114.5	125	120	-10.5	-5	0.56	218	1,454	-10	25.25	0
m1801-C-2750	95	98.5	91	94	101	95.5	-7	-5.5	0.48	866	6,228	366	82.04	0
m1801-C-2800	77	79	73.5	77	80	75.5	-3	-4.5	0.41	810	4,250	66	61.83	0
m1801-C-2850	62	65	60	62	62.5	58	-0.5	-4.5	0.34	318	8,006	102	19.72	0
m1801-C-2900	50	51	48.5	49	48.5	44.5	0.5	-4	0.28	208	4,720	136	10.37	0
m1801-C-2950	40	41.5	39	39.5	36.5	33	3	-3.5	0.22	408	4,778	44	16.35	0
m1801-C-3000	33	35.5	33	33	27.5	24.5	5.5	-3	0.18	824	10,214	514	27.94	0
m1801-C-3050	27.5	28.5	27	27.5	20.5	17.5	7	-3	0.14	194	6,740	6	5.42	0
m1801-C-3100	23.5	24.5	23	23.5	14.5	12.5	9	-2	0.1	420	12,470	146	9.89	0
m1801-C-3150	19	20.5	18.5	19.5	10.5	9	9	-1.5	0.08	344	3,430	48	6.62	0
m1801-C-3200	15.5	17.5	15	17	7.5	6	9.5	-1.5	0.06	846	11,864	244	14.05	0
m1801-P-2450	12	12	8.5	10	19	17.5	-9	-1.5	-0.13	1,524	4,716	-504	14.22	0
m1801-P-2500	19	19	15	16.5	28	26	-11.5	-2	-0.17	492	3,874	52	8.15	0
m1801-P-2550	30	31	26	29	40	38	-11	-2	-0.23	426	3,752	84	12.19	0
m1801-P-2600	45	47	40.5	44	55	52.5	-11	-2.5	-0.3	618	6,860	236	26.29	0
m1801-P-2650	65	67	59.5	63	73.5	71	-10.5	-2.5	-0.37	388	5,392	138	24.32	0
m1801-P-2700	90	91	83	87.5	95	93	-7.5	-2	-0.44	370	5,800	8	32.09	0
m1801-P-2750	116	119	110	116	121	118.5	-5	-2.5	-0.51	706	4,596	-204	80.17	0
m1801-P-2800	146.5	152.5	142	142	150	148	-8	-2	-0.59	98	3,408	-10	14.23	0
m1801-P-2850	188	189	177	182.5	182.5	181	0	-1.5	-0.65	136	2,328	-40	24.77	0
m1801-P-2900	220.5	223	215	223	218	217	5	-1	-0.72	70	1,056	12	15.42	0
m1801-P-2950	263	264.5	255.5	259.5	256	255.5	3.5	-0.5	-0.77	84	1,004	-6	21.69	0
m1801-P-3000	306	307	298	305	296.5	296.5	8.5	0	-0.82	18	846	0	5.46	0
m1801-P-3050	354.5	354.5	344	344	339.5	340	4.5	0.5	-0.86	36	820	16	12.62	0
m1801-P-3100	399	399.5	388.5	397	383.5	384.5	13.5	1	-0.9	76	758	-8	30.07	0
m1801-P-3150	443.5	446.5	435	441.5	429.5	431	12	1.5	-0.92	40	538	4	17.53	0
m1801-P-3200	486	486	482	482	476	478	6	2	-0.95	10	520	10	4.84	0
m1803-C-2400	0	0	0	307	308.5	307	-1.5	-1.5	0.85	0	68	0	0	0
m1803-C-2450	0	0	0	267.5	270.5	267.5	-3	-3	0.8	0	0	0	0	0
m1803-C-2500	0	0	0	230	235	230	-5	-5	0.75	0	0	0	0	0
m1803-C-2550	0	0	0	196	202.5	196	-6.5	-6.5	0.69	0	20	0	0	0
m1803-C-2600	0	0	0	165	173	165	-8	-8	0.63	0	0	0	0	0
m1803-C-2650	0	0	0	137	146	137	-9	-9	0.57	0	200	0	0	0
m1803-C-2700	111	111	111	111	122.5	113	-11.5	-9.5	0.5	20	154	20	2.22	0
m1803-C-2750	93	93	91.5	91.5	102	91.5	-10.5	-10.5	0.44	40	196	40	3.69	0
m1803-C-2800	0	0	0	73.5	83.5	73.5	-10	-10	0.37	0	144	0	0	0
m1803-C-2850	67	67	67	67	68.5	58.5	-1.5	-10	0.32	20	170	-20	1.34	0
m1803-C-2900	0	0	0	45.5	55	45.5	-9.5	-9.5	0.26	0	136	0	0	0
m1803-C-2950	0	0	0	35.5	44	35.5	-8.5	-8.5	0.22	0	204	0	0	0
m1803-C-3000	0	0	0	27	35	27	-8	-8	0.17	0	284	0	0	0
m1803-C-3050	0	0	0	20.5	27.5	20.5	-7	-7	0.14	0	312	0	0	0
m1803-C-3100	0	0	0	15.5	21.5	15.5	-6	-6	0.11	0	308	0	0	0
m1803-P-2400	22	22.5	22	22.5	34	23.5	-11.5	-10.5	-0.14	40	210	20	0.89	0
m1803-P-2450	30.5	30.5	30.5	30.5	45.5	33.5	-15	-12	-0.19	8	234	8	0.24	0
m1803-P-2500	0	0	0	46	60	46	-14	-14	-0.24	0	116	0	0	0
m1803-P-2550	0	0	0	61.5	77	61.5	-15.5	-15.5	-0.3	0	278	0	0	0
m1803-P-2600	0	0	0	80.5	97.5	80.5	-17	-17	-0.36	0	306	0	0	0
m1803-P-2650	0	0	0	102.5	120.5	102.5	-18	-18	-0.43	0	258	0	0	0
m1803-P-2700	0	0	0	128	146.5	128	-18.5	-18.5	-0.49	0	132	0	0	0
m1803-P-2750	0	0	0	156.5	175.5	156.5	-19	-19	-0.56	0	100	0	0	0
m1803-P-2800	0	0	0	188	207	188	-19	-19	-0.62	0	104	0	0	0
m1803-P-2850	0	0	0	222.5	241.5	222.5	-19	-19	-0.68	0	104	0	0	0
m1803-P-2900	0	0	0	259.5	278	259.5	-18.5	-18.5	-0.73	0	160	0	0	0
m1803-P-2950	0	0	0	299	316.5	299	-17.5	-17.5	-0.78	0	80	0	0	0
m1803-P-3000	0	0	0	340.5	357.5	340.5	-17	-17	-0.82	0	78	0	0	0
m1803-P-3050	0	0	0	383.5	399.5	383.5	-16	-16	-0.86	0	104	0	0	0
m1803-P-3100	0	0	0	428.5	443.5	428.5	-15	-15	-0.89	0	92	0	0	0
m1805-C-2400	285.5	290.5	285.5	289	302.5	301.5	-13.5	-1	0.78	42	568	10	12.13	0
m1805-C-2450	257.5	257.5	252	252	266.5	265.5	-14.5	-1	0.74	10	238	6	2.56	0
m1805-C-2500	218	225	218	225	233	232.5	-8	-0.5	0.69	22	378	20	4.81	0
m1805-C-2550	191	195	190.5	191	202.5	202	-11.5	-0.5	0.64	72	260	0	13.81	0
m1805-C-2600	168.5	170.5	166	166	174.5	174	-8.5	-0.5	0.58	106	1,172	40	17.74	0
m1805-C-2650	143.5	146	142	142	149	149	-7	0	0.53	132	636	90	19.09	0
m1805-C-2700	125	128	123	125	126.5	126.5	-1.5	0	0.48	152	1,260	56	19.01	0
m1805-C-2750	108.5	111.5	107.5	108	106.5	107	1.5	0.5	0.43	44	428	4	4.79	0
m1805-C-2800	94	96	94	95.5	89	89.5	6.5	0.5	0.38	86	936	-14	8.21	0
m1805-C-2850	82.5	87	82.5	82.5	74	74.5	8.5	0.5	0.33	64	836	20	5.43	0
m1805-C-2900	73.5	76.5	73.5	76.5	61	61.5	15.5	0.5	0.29	18	598	-2	1.36	0
m1805-C-2950	66.5	68.5	66.5	67.5	50	50	17.5	0	0.24	50	1,608	-4	3.37	0
m1805-C-3000	60	62	60	61	40.5	41	20.5	0.5	0.21	540	2,762	486	33.09	0
m1805-C-3050	54	54	54	54	32.5	33	21.5	0.5	0.18	2	616	0	0.11	0
m1805-C-3100	48	48.5	47	48.5	26	26.5	22.5	0.5	0.15	56	1,508	46	2.69	0
m1805-P-2400	32.5	34	31	33	46	47.5	-13	1.5	-0.21	222	3,872	-18	7.17	0
m1805-P-2450	49	49	44.5	47.5	60	61	-12.5	1	-0.26	208	1,156	72	9.54	0
m1805-P-2500	66	66.5	62	65.5	76	77.5	-10.5	1.5	-0.3	54	1,000	2	3.55	0
m1805-P-2550	86.5	88.5	82.5	87.5	95	97	-7.5	2	-0.36	318	2,182	82	27.14	0
m1805-P-2600	106.5	111	106	111	116.5	118.5	-5.5	2	-0.41	124	2,396	-70	13.27	0
m1805-P-2650	137	138.5	133	136	141	143	-5	2	-0.46	232	1,374	138	31.44	0
m1805-P-2700	169.5	170	164.5	169	168	170.5	1	2.5	-0.52	44	842	4	7.44	0
m1805-P-2750	202.5	202.5	202	202	198	200	4	2	-0.57	8	466	6	1.62	0
m1805-P-2800	233.5	233.5	233	233.5	230	232.5	3.5	2.5	-0.62	20	742	4	4.67	0
m1805-P-2850	0	0	0	267	264.5	267	2.5	2.5	-0.66	0	254	0	0	0
m1805-P-2900	318.5	318.5	318.5	318.5	301	303.5	17.5	2.5	-0.71	2	248	2	0.64	0
m1805-P-2950	353	358.5	353	358.5	340	342	18.5	2	-0.75	6	220	6	2.13	0
m1805-P-3000	404.5	404.5	395.5	395.5	380	382.5	15.5	2.5	-0.79	28	372	24	11.24	0
m1805-P-3050	445	447.5	444.5	447	422	424.5	25	2.5	-0.82	44	358	18	19.58	0
m1805-P-3100	0	0	0	467.5	465.5	467.5	2	2	-0.85	0	350	0	0	0
m1807-C-2450	0	0	0	278.5	296.5	278.5	-18	-18	0.74	0	140	0	0	0
m1807-C-2500	0	0	0	245.5	264.5	245.5	-19	-19	0.69	0	0	0	0	0
m1807-C-2550	0	0	0	214.5	235	214.5	-20.5	-20.5	0.64	0	0	0	0	0
m1807-C-2600	0	0	0	186.5	207.5	186.5	-21	-21	0.59	0	0	0	0	0
m1807-C-2650	0	0	0	161.5	182.5	161.5	-21	-21	0.54	0	0	0	0	0
m1807-C-2700	0	0	0	138.5	160	138.5	-21.5	-21.5	0.49	0	0	0	0	0
m1807-C-2750	0	0	0	118	139.5	118	-21.5	-21.5	0.44	0	20	0	0	0
m1807-C-2800	0	0	0	100	121	100	-21	-21	0.39	0	0	0	0	0
m1807-C-2850	0	0	0	84	104	84	-20	-20	0.35	0	0	0	0	0
m1807-C-2900	0	0	0	70.5	89.5	70.5	-19	-19	0.3	0	60	0	0	0
m1807-C-2950	0	0	0	58.5	76.5	58.5	-18	-18	0.26	0	84	0	0	0
m1807-C-3000	69.5	69.5	68.5	68.5	65.5	48.5	3	-17	0.23	40	160	20	2.76	0
m1807-P-2450	55	55	55	55	81.5	64.5	-26.5	-17	-0.25	40	130	40	2.2	0
m1807-P-2500	71.5	72.5	71.5	72.5	99	81	-26.5	-18	-0.3	40	182	20	2.88	0
m1807-P-2550	0	0	0	100	119	100	-19	-19	-0.35	0	42	0	0	0
m1807-P-2600	0	0	0	121.5	141.5	121.5	-20	-20	-0.4	0	20	0	0	0
m1807-P-2650	115	115	115	115	166	145.5	-51	-20.5	-0.45	4	28	4	0.46	0
m1807-P-2700	0	0	0	172	192.5	172	-20.5	-20.5	-0.5	0	112	0	0	0
m1807-P-2750	0	0	0	201	221.5	201	-20.5	-20.5	-0.55	0	8	0	0	0
m1807-P-2800	0	0	0	232.5	252.5	232.5	-20	-20	-0.6	0	0	0	0	0
m1807-P-2850	0	0	0	266.5	285.5	266.5	-19	-19	-0.64	0	0	0	0	0
m1807-P-2900	0	0	0	302.5	320.5	302.5	-18	-18	-0.69	0	10	0	0	0
m1807-P-2950	0	0	0	340	357	340	-17	-17	-0.73	0	0	0	0	0
m1807-P-3000	0	0	0	379.5	395.5	379.5	-16	-16	-0.76	0	0	0	0	0
m1808-C-2450	0	0	0	287.5	293.5	287.5	-6	-6	0.73	0	0	0	0	0
m1808-C-2500	0	0	0	255	262.5	255	-7.5	-7.5	0.69	0	0	0	0	0
m1808-C-2550	0	0	0	224.5	234	224.5	-9.5	-9.5	0.64	0	0	0	0	0
m1808-C-2600	0	0	0	196.5	207.5	196.5	-11	-11	0.59	0	0	0	0	0
m1808-C-2650	0	0	0	171	183.5	171	-12.5	-12.5	0.55	0	0	0	0	0
m1808-C-2700	0	0	0	148	161.5	148	-13.5	-13.5	0.5	0	0	0	0	0
m1808-C-2750	0	0	0	127	141	127	-14	-14	0.45	0	0	0	0	0
m1808-C-2800	0	0	0	109	123	109	-14	-14	0.4	0	0	0	0	0
m1808-C-2850	0	0	0	92.5	107	92.5	-14.5	-14.5	0.36	0	0	0	0	0
m1808-C-2900	95.5	95.5	94	94.5	92.5	78	2	-14.5	0.32	80	80	60	7.57	0
m1808-P-2450	62.5	62.5	60	60	92.5	69	-32.5	-23.5	-0.26	140	160	140	8.53	0
m1808-P-2500	0	0	0	85.5	111	85.5	-25.5	-25.5	-0.3	0	10	0	0	0
m1808-P-2550	0	0	0	104.5	132	104.5	-27.5	-27.5	-0.35	0	24	0	0	0
m1808-P-2600	0	0	0	126	155	126	-29	-29	-0.4	0	40	0	0	0
m1808-P-2650	0	0	0	150	180.5	150	-30.5	-30.5	-0.44	0	0	0	0	0
m1808-P-2700	0	0	0	176.5	208	176.5	-31.5	-31.5	-0.49	0	0	0	0	0
m1808-P-2750	0	0	0	205.5	237.5	205.5	-32	-32	-0.54	0	0	0	0	0
m1808-P-2800	0	0	0	236.5	268.5	236.5	-32	-32	-0.59	0	0	0	0	0
m1808-P-2850	0	0	0	270	302	270	-32	-32	-0.63	0	0	0	0	0
m1808-P-2900	0	0	0	305	337	305	-32	-32	-0.67	0	0	0	0	0
豆粕小计										15,128	171,526	2,826	1,076.78	0
总计										15,128	171,526	2,826	1,076.78	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1711	15.9
m1712	15.79
m1801	18.09
m1803	16.15
m1805	17.45
m1807	16.4
m1808	16.37

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