8月22日大商所豆粕期权下午收盘行情_豆粕期权价格

8月22日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-08-22 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	365	365	0	0	1	0	32	0	0	0
m1711-C-2450	0	0	0	315.5	315.5	315.5	0	0	0.99	0	50	0	0	0
m1711-C-2500	0	0	0	267	267.5	267	-0.5	-0.5	0.96	0	40	0	0	0
m1711-C-2550	226.5	226.5	226.5	226.5	221	220.5	5.5	-0.5	0.92	26	30	14	5.85	0
m1711-C-2600	0	0	0	176.5	177.5	176.5	-1	-1	0.86	0	86	0	0	0
m1711-C-2650	0	0	0	136.5	138	136.5	-1.5	-1.5	0.77	0	92	0	0	0
m1711-C-2700	75.5	100	75	100	103	101	-3	-2	0.67	14	144	4	1.15	0
m1711-C-2750	70	79	70	79	74	72	5	-2	0.55	14	214	10	1.09	0
m1711-C-2800	49.5	49.5	32.5	32.5	51	49	-18.5	-2	0.43	42	166	-38	2.05	0
m1711-C-2850	34	35.5	34	35.5	33.5	31.5	2	-2	0.31	40	184	0	1.39	0
m1711-C-2900	20	23.5	20	20	21	19.5	-1	-1.5	0.22	32	296	6	0.71	0
m1711-C-2950	0	0	0	11	12.5	11	-1.5	-1.5	0.14	0	420	0	0	0
m1711-C-3000	0	0	0	6	7	6	-1	-1	0.08	0	492	0	0	0
m1711-C-3050	0	0	0	3	3.5	3	-0.5	-0.5	0.05	0	422	0	0	0
m1711-C-3100	7	7	5	5	2	1.5	3	-0.5	0.03	54	308	-50	0.37	0
m1711-C-3150	0	0	0	0.5	1	0.5	-0.5	-0.5	0.01	0	160	0	0	0
m1711-P-2400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	22	286	20	0.01	0
m1711-P-2450	0.5	0.5	0.5	0.5	1	1	-0.5	0	-0.02	2	158	0	0	0
m1711-P-2500	1.5	1.5	1.5	1.5	3	2.5	-1.5	-0.5	-0.04	20	60	-4	0.03	0
m1711-P-2550	4.5	4.5	4.5	4.5	6.5	5.5	-2	-1	-0.08	16	202	0	0.07	0
m1711-P-2600	9	9	9	9	13	11.5	-4	-1.5	-0.14	18	258	18	0.16	0
m1711-P-2650	20	20.5	13	13	23	21.5	-10	-1.5	-0.22	8	398	4	0.15	0
m1711-P-2700	31	37.5	26.5	26.5	38	36.5	-11.5	-1.5	-0.33	26	426	22	0.82	0
m1711-P-2750	51	53	47	47	59	57	-12	-2	-0.45	146	256	0	7.5	0
m1711-P-2800	81.5	81.5	81.5	81.5	86	84	-4.5	-2	-0.57	20	192	20	1.63	0
m1711-P-2850	0	0	0	116.5	118	116.5	-1.5	-1.5	-0.69	0	98	0	0	0
m1711-P-2900	0	0	0	154	155.5	154	-1.5	-1.5	-0.78	0	62	0	0	0
m1711-P-2950	0	0	0	196	197	196	-1	-1	-0.86	0	80	0	0	0
m1711-P-3000	0	0	0	241	241.5	241	-0.5	-0.5	-0.91	0	76	0	0	0
m1711-P-3050	0	0	0	288	288.5	288	-0.5	-0.5	-0.95	0	44	0	0	0
m1711-P-3100	0	0	0	336.5	336.5	336.5	0	0	-0.98	0	20	0	0	0
m1711-P-3150	0	0	0	385.5	385.5	385.5	0	0	-0.89	0	30	0	0	0
m1712-C-2450	0	0	0	314.5	318	314.5	-3.5	-3.5	0.96	0	42	0	0	0
m1712-C-2500	0	0	0	268	271.5	268	-3.5	-3.5	0.92	0	44	0	0	0
m1712-C-2550	0	0	0	224	227	224	-3	-3	0.87	0	32	0	0	0
m1712-C-2600	0	0	0	182.5	186	182.5	-3.5	-3.5	0.81	0	26	0	0	0
m1712-C-2650	132	132	132	132	148.5	145	-16.5	-3.5	0.73	8	184	0	1.06	0
m1712-C-2700	0	0	0	112.5	115.5	112.5	-3	-3	0.64	0	226	0	0	0
m1712-C-2750	85	85	85	85	87.5	84.5	-2.5	-3	0.54	20	166	16	1.7	0
m1712-C-2800	64	64	64	64	64.5	61.5	-0.5	-3	0.44	20	236	20	1.28	0
m1712-C-2850	48.5	49	48.5	49	46	43.5	3	-2.5	0.34	40	184	20	1.95	0
m1712-C-2900	0	0	0	29.5	31.5	29.5	-2	-2	0.26	0	236	0	0	0
m1712-C-2950	0	0	0	19.5	21	19.5	-1.5	-1.5	0.19	0	180	0	0	0
m1712-C-3000	0	0	0	12.5	13.5	12.5	-1	-1	0.13	0	378	0	0	0
m1712-C-3050	0	0	0	7.5	8.5	7.5	-1	-1	0.09	0	370	0	0	0
m1712-C-3100	14.5	14.5	14.5	14.5	5	4.5	9.5	-0.5	0.06	50	492	-20	0.73	0
m1712-C-3150	0	0	0	2.5	3	2.5	-0.5	-0.5	0.03	0	238	0	0	0
m1712-C-3200	0	0	0	1.5	1.5	1.5	0	0	0.02	0	110	0	0	0
m1712-P-2450	0	0	0	3.5	3.5	3.5	0	0	-0.04	0	262	0	0	0
m1712-P-2500	3.5	3.5	3.5	3.5	7	6.5	-3.5	-0.5	-0.07	60	274	60	0.21	0
m1712-P-2550	8.5	9.5	8.5	9.5	13	12.5	-3.5	-0.5	-0.12	40	414	28	0.36	0
m1712-P-2600	16	16	16	16	21.5	21	-5.5	-0.5	-0.19	20	416	0	0.32	0
m1712-P-2650	29	34	24.5	24.5	34	33.5	-9.5	-0.5	-0.27	84	298	8	2.46	0
m1712-P-2700	52.5	54.5	43	43	51	50.5	-8	-0.5	-0.36	142	330	-58	7.05	0
m1712-P-2750	79.5	79.5	64	64	72.5	72.5	-8.5	0	-0.46	22	436	-18	1.72	0
m1712-P-2800	106.5	106.5	92.5	92.5	99	99.5	-6.5	0.5	-0.56	68	232	-48	6.5	0
m1712-P-2850	125.5	127.5	125.5	127.5	130.5	131	-3	0.5	-0.66	40	192	-20	5.06	0
m1712-P-2900	0	0	0	167	166.5	167	0.5	0.5	-0.74	0	190	0	0	0
m1712-P-2950	224	224	203.5	203.5	205.5	207	-2	1.5	-0.81	34	140	20	7.21	0
m1712-P-3000	270	270	270	270	248	250	22	2	-0.87	4	100	0	1.08	0
m1712-P-3050	0	0	0	295	293	295	2	2	-0.91	0	124	0	0	0
m1712-P-3100	0	0	0	342	339.5	342	2.5	2.5	-0.95	0	90	0	0	0
m1712-P-3150	396	396	396	396	387.5	390	8.5	2.5	-0.97	20	120	0	7.92	0
m1712-P-3200	0	0	0	439	436	439	3	3	-0.99	0	132	0	0	0
m1801-C-2450	286.5	301.5	266	301.5	293.5	291.5	8	-2	0.87	282	516	-10	79.44	0
m1801-C-2500	244.5	256	223	255	252.5	250.5	2.5	-2	0.82	160	534	2	38.03	0
m1801-C-2550	205.5	216.5	188	212	214	212.5	-2	-1.5	0.76	170	516	-10	34.27	0
m1801-C-2600	171	179.5	151.5	176.5	179	177.5	-2.5	-1.5	0.7	354	746	102	58.68	0
m1801-C-2650	141.5	148.5	128	147.5	147.5	146.5	0	-1	0.63	236	726	-10	32.26	0
m1801-C-2700	115.5	122.5	101	118.5	120	119	-1.5	-1	0.55	936	1,698	244	105.47	0
m1801-C-2750	93.5	101.5	83.5	97	95.5	95	1.5	-0.5	0.48	1,358	6,538	310	128.48	0
m1801-C-2800	76	81	66	78.5	75.5	74.5	3	-1	0.41	1,118	4,348	98	81.82	0
m1801-C-2850	60	66.5	54.5	63.5	58	58	5.5	0	0.34	1,080	8,380	374	66.33	0
m1801-C-2900	49	53	42.5	51.5	44.5	44	7	-0.5	0.28	642	5,062	342	29.86	0
m1801-C-2950	39.5	42.5	34.5	42.5	33	33	9.5	0	0.22	410	4,886	108	17.06	0
m1801-C-3000	33	36.5	28	34.5	24.5	24.5	10	0	0.18	914	10,472	258	30.23	0
m1801-C-3050	27.5	29.5	23	29.5	17.5	17.5	12	0	0.13	628	6,740	0	16.47	0
m1801-C-3100	22.5	26	19.5	25.5	12.5	12.5	13	0	0.1	1,234	12,698	228	27.75	0
m1801-C-3150	19.5	22	16.5	21	9	9	12	0	0.08	476	3,434	4	9.42	0
m1801-C-3200	16	19	14.5	18.5	6	6	12.5	0	0.05	1,022	12,272	408	17.07	0
m1801-P-2450	10	12	8	8.5	17.5	18.5	-9	1	-0.13	628	4,784	68	6.08	0
m1801-P-2500	17	20.5	13.5	14.5	26	27	-11.5	1	-0.18	920	4,146	272	15.14	0
m1801-P-2550	28.5	33	24	25	38	39	-13	1	-0.24	652	3,592	-160	18.65	0
m1801-P-2600	44	51	36.5	37	52.5	54	-15.5	1.5	-0.3	622	6,926	66	27.56	0
m1801-P-2650	64	73.5	54.5	56	71	72.5	-15	1.5	-0.37	1,216	5,412	20	76.07	0
m1801-P-2700	88.5	100	77	80	93	95	-13	2	-0.44	1,198	5,974	174	103.58	0
m1801-P-2750	116	128	104	107	118.5	121	-11.5	2.5	-0.52	1,116	4,560	-36	124.28	0
m1801-P-2800	148	163	135.5	138.5	148	150.5	-9.5	2.5	-0.59	938	3,244	-164	133.31	0
m1801-P-2850	183	202	170.5	173	181	183.5	-8	2.5	-0.66	682	2,408	80	126.46	0
m1801-P-2900	221	241.5	209	209	217	219.5	-8	2.5	-0.72	320	1,108	52	71.2	0
m1801-P-2950	262.5	281	249	249	255.5	258.5	-6.5	3	-0.77	278	1,014	10	74.07	0
m1801-P-3000	304.5	327.5	291	291.5	296.5	299.5	-5	3	-0.82	420	988	142	129.84	0
m1801-P-3050	356.5	373	335.5	339	340	343	-1	3	-0.86	134	814	-6	47.54	0
m1801-P-3100	394.5	418.5	381	381	384.5	387.5	-3.5	3	-0.9	222	746	-12	88.37	0
m1801-P-3150	440.5	465	426.5	426.5	431	434	-4.5	3	-0.92	118	556	18	52.48	0
m1801-P-3200	489.5	513	476.5	476.5	478	481	-1.5	3	-0.95	102	564	44	50.46	0
m1803-C-2400	0	0	0	300.5	307	300.5	-6.5	-6.5	0.84	0	68	0	0	0
m1803-C-2450	276	276	276	276	267.5	261.5	8.5	-6	0.79	20	20	20	5.52	0
m1803-C-2500	0	0	0	225	230	225	-5	-5	0.74	0	0	0	0	0
m1803-C-2550	0	0	0	191.5	196	191.5	-4.5	-4.5	0.68	0	20	0	0	0
m1803-C-2600	0	0	0	161	165	161	-4	-4	0.62	0	0	0	0	0
m1803-C-2650	0	0	0	134	137	134	-3	-3	0.55	0	200	0	0	0
m1803-C-2700	0	0	0	110.5	113	110.5	-2.5	-2.5	0.49	0	154	0	0	0
m1803-C-2750	89	89	89	89	91.5	89.5	-2.5	-2	0.43	20	216	20	1.78	0
m1803-C-2800	0	0	0	72	73.5	72	-1.5	-1.5	0.37	0	144	0	0	0
m1803-C-2850	0	0	0	57	58.5	57	-1.5	-1.5	0.31	0	170	0	0	0
m1803-C-2900	0	0	0	45	45.5	45	-0.5	-0.5	0.26	0	136	0	0	0
m1803-C-2950	46	52.5	46	52.5	35.5	35	17	-0.5	0.21	114	264	60	5.51	0
m1803-C-3000	43	45	43	44	27	27	17	0	0.17	60	344	60	2.64	0
m1803-C-3050	34	37	34	37	20.5	20.5	16.5	0	0.14	60	332	20	2.11	0
m1803-C-3100	0	0	0	15	15.5	15	-0.5	-0.5	0.11	0	308	0	0	0
m1803-P-2400	0	0	0	26	23.5	26	2.5	2.5	-0.15	0	210	0	0	0
m1803-P-2450	33.5	33.5	30.5	30.5	33.5	36.5	-3	3	-0.2	80	314	80	2.6	0
m1803-P-2500	40.5	43	39.5	39.5	46	50	-6.5	4	-0.26	344	384	268	14.08	0
m1803-P-2550	59	59	57.5	57.5	61.5	66	-4	4.5	-0.31	60	318	40	3.49	0
m1803-P-2600	0	0	0	85.5	80.5	85.5	5	5	-0.38	0	306	0	0	0
m1803-P-2650	101.5	101.5	101.5	101.5	102.5	108	-1	5.5	-0.44	20	258	0	2.03	0
m1803-P-2700	0	0	0	134	128	134	6	6	-0.51	0	132	0	0	0
m1803-P-2750	0	0	0	163.5	156.5	163.5	7	7	-0.57	0	100	0	0	0
m1803-P-2800	0	0	0	195.5	188	195.5	7.5	7.5	-0.63	0	104	0	0	0
m1803-P-2850	0	0	0	230.5	222.5	230.5	8	8	-0.69	0	104	0	0	0
m1803-P-2900	0	0	0	268	259.5	268	8.5	8.5	-0.74	0	160	0	0	0
m1803-P-2950	0	0	0	307.5	299	307.5	8.5	8.5	-0.78	0	80	0	0	0
m1803-P-3000	0	0	0	349	340.5	349	8.5	8.5	-0.83	0	78	0	0	0
m1803-P-3050	0	0	0	392.5	383.5	392.5	9	9	-0.86	0	104	0	0	0
m1803-P-3100	0	0	0	437.5	428.5	437.5	9	9	-0.89	0	92	0	0	0
m1805-C-2400	286.5	301	274	301	301.5	303	-0.5	1.5	0.78	170	590	22	48.31	0
m1805-C-2450	243.5	263	243.5	263	265.5	267	-2.5	1.5	0.74	16	238	0	4.12	0
m1805-C-2500	214	229	207	229	232.5	234	-3.5	1.5	0.69	50	368	-10	10.86	0
m1805-C-2550	191	200	180	200	202	203.5	-2	1.5	0.64	176	334	74	33.38	0
m1805-C-2600	164.5	174.5	156	174.5	174	176	0.5	2	0.58	76	1,166	-6	12.66	0
m1805-C-2650	144	153.5	133.5	152	149	150.5	3	1.5	0.53	520	598	-38	75.66	0
m1805-C-2700	125	134	116.5	131.5	126.5	128.5	5	2	0.48	1,268	1,826	566	158.78	0
m1805-C-2750	102	116.5	101.5	116.5	107	108.5	9.5	1.5	0.43	64	440	12	7.19	0
m1805-C-2800	95	101	90	99	89.5	91	9.5	1.5	0.38	408	962	26	38.8	0
m1805-C-2850	83.5	91	79	90.5	74.5	76	16	1.5	0.33	138	816	-20	11.87	0
m1805-C-2900	75	81.5	70	81.5	61.5	62.5	20	1	0.29	92	598	0	7.25	0
m1805-C-2950	67.5	74	64	73.5	50	51.5	23.5	1.5	0.25	264	1,608	0	18.24	0
m1805-C-3000	61.5	68.5	58.5	66.5	41	42	25.5	1	0.21	378	2,976	214	23.81	0
m1805-C-3050	54	58	51.5	58	33	34	25	1	0.18	46	622	6	2.47	0
m1805-C-3100	49	54.5	47	54	26.5	27.5	27.5	1	0.15	192	1,450	-58	9.72	0
m1805-P-2400	32.5	34	27.5	29	47.5	48.5	-18.5	1	-0.21	294	3,800	-72	8.6	0
m1805-P-2450	51	51	41	41.5	61	62.5	-19.5	1.5	-0.26	198	1,258	102	8.47	0
m1805-P-2500	65	67.5	58	58.5	77.5	79	-19	1.5	-0.31	54	1,024	24	3.36	0
m1805-P-2550	87	88	80	80.5	97	98.5	-16.5	1.5	-0.36	252	2,254	72	20.93	0
m1805-P-2600	108.5	116	102.5	102.5	118.5	120	-16	1.5	-0.41	92	2,376	-20	9.62	0
m1805-P-2650	136	144	129.5	129.5	143	145	-13.5	2	-0.46	122	1,446	72	17.27	0
m1805-P-2700	178	178.5	160	161	170.5	172	-9.5	1.5	-0.51	216	858	16	35.83	0
m1805-P-2750	209	212	193.5	193.5	200	201.5	-6.5	1.5	-0.57	26	446	-20	5.13	0
m1805-P-2800	250.5	250.5	231	231.5	232.5	234	-1	1.5	-0.62	148	818	76	34.84	0
m1805-P-2850	277	289	268	268	267	268.5	1	1.5	-0.66	56	288	34	15.4	0
m1805-P-2900	318	331	310	310	303.5	305	6.5	1.5	-0.71	56	270	22	17.89	0
m1805-P-2950	364.5	372.5	348.5	351	342	343.5	9	1.5	-0.75	58	258	38	21.09	0
m1805-P-3000	406	415	393	393	382.5	383.5	10.5	1	-0.78	78	422	50	31.86	0
m1805-P-3050	450	460	436	436.5	424.5	425.5	12	1	-0.82	92	386	28	41.68	0
m1805-P-3100	497	497	482	483	467.5	468.5	15.5	1	-0.85	44	366	16	21.29	0
m1807-C-2450	0	0	0	289	278.5	289	10.5	10.5	0.72	0	140	0	0	0
m1807-C-2500	0	0	0	257	245.5	257	11.5	11.5	0.68	0	0	0	0	0
m1807-C-2550	0	0	0	227	214.5	227	12.5	12.5	0.63	0	0	0	0	0
m1807-C-2600	0	0	0	199.5	186.5	199.5	13	13	0.59	0	0	0	0	0
m1807-C-2650	0	0	0	174.5	161.5	174.5	13	13	0.54	0	0	0	0	0
m1807-C-2700	0	0	0	151.5	138.5	151.5	13	13	0.49	0	0	0	0	0
m1807-C-2750	0	0	0	131	118	131	13	13	0.45	0	20	0	0	0
m1807-C-2800	0	0	0	113	100	113	13	13	0.4	0	0	0	0	0
m1807-C-2850	98.5	104.5	98.5	104.5	84	96.5	20.5	12.5	0.36	40	40	40	4.06	0
m1807-C-2900	87.5	87.5	87.5	87.5	70.5	82.5	17	12	0.32	20	80	20	1.75	0
m1807-C-2950	0	0	0	70	58.5	70	11.5	11.5	0.29	0	84	0	0	0
m1807-C-3000	68.5	68.5	68.5	68.5	48.5	59	20	10.5	0.25	20	180	20	1.37	0
m1807-P-2450	54.5	54.5	54.5	54.5	64.5	76	-10	11.5	-0.27	20	150	20	1.09	0
m1807-P-2500	0	0	0	93.5	81	93.5	12.5	12.5	-0.31	20	162	-20	1.87	0
m1807-P-2550	0	0	0	113	100	113	13	13	-0.36	0	42	0	0	0
m1807-P-2600	0	0	0	135	121.5	135	13.5	13.5	-0.4	0	20	0	0	0
m1807-P-2650	0	0	0	159.5	145.5	159.5	14	14	-0.45	0	28	0	0	0
m1807-P-2700	0	0	0	186.5	172	186.5	14.5	14.5	-0.5	0	112	0	0	0
m1807-P-2750	0	0	0	215.5	201	215.5	14.5	14.5	-0.54	0	8	0	0	0
m1807-P-2800	0	0	0	246.5	232.5	246.5	14	14	-0.59	0	0	0	0	0
m1807-P-2850	0	0	0	280	266.5	280	13.5	13.5	-0.63	0	0	0	0	0
m1807-P-2900	0	0	0	315.5	302.5	315.5	13	13	-0.67	0	10	0	0	0
m1807-P-2950	0	0	0	352.5	340	352.5	12.5	12.5	-0.71	0	0	0	0	0
m1807-P-3000	0	0	0	391	379.5	391	11.5	11.5	-0.74	0	0	0	0	0
m1808-C-2450	0	0	0	295.5	287.5	295.5	8	8	0.73	0	0	0	0	0
m1808-C-2500	0	0	0	263	255	263	8	8	0.68	0	0	0	0	0
m1808-C-2550	0	0	0	233	224.5	233	8.5	8.5	0.64	0	0	0	0	0
m1808-C-2600	0	0	0	205	196.5	205	8.5	8.5	0.59	0	0	0	0	0
m1808-C-2650	0	0	0	179.5	171	179.5	8.5	8.5	0.55	0	0	0	0	0
m1808-C-2700	158	158	158	158	148	156.5	10	8.5	0.5	2	2	2	0.32	0
m1808-C-2750	0	0	0	136	127	136	9	9	0.46	0	0	0	0	0
m1808-C-2800	0	0	0	117	109	117	8	8	0.41	0	0	0	0	0
m1808-C-2850	111	111	111	111	92.5	100.5	18.5	8	0.37	20	20	20	2.22	0
m1808-C-2900	96.5	100.5	96.5	100.5	78	86	22.5	8	0.33	60	120	40	5.95	0
m1808-P-2450	62	62	60	60	69	74.5	-9	5.5	-0.26	60	160	0	3.93	0
m1808-P-2500	75.5	75.5	75.5	75.5	85.5	91.5	-10	6	-0.31	20	30	20	1.51	0
m1808-P-2550	0	0	0	111	104.5	111	6.5	6.5	-0.35	0	24	0	0	0
m1808-P-2600	0	0	0	133	126	133	7	7	-0.4	0	40	0	0	0
m1808-P-2650	0	0	0	157	150	157	7	7	-0.44	0	0	0	0	0
m1808-P-2700	0	0	0	183.5	176.5	183.5	7	7	-0.49	0	0	0	0	0
m1808-P-2750	0	0	0	212	205.5	212	6.5	6.5	-0.53	0	0	0	0	0
m1808-P-2800	0	0	0	243	236.5	243	6.5	6.5	-0.58	0	0	0	0	0
m1808-P-2850	0	0	0	276	270	276	6	6	-0.62	0	0	0	0	0
m1808-P-2900	0	0	0	310.5	305	310.5	5.5	5.5	-0.66	0	0	0	0	0
豆粕小计										28,462	176,532	5,006	2,807.5	0
总计										28,462	176,532	5,006	2,807.5	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1711	15.56
m1712	15.58
m1801	18.29
m1803	16.46
m1805	17.69
m1807	17.9
m1808	17.18

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