8月24日大商所豆粕期权下午收盘行情_豆粕期权价格

8月24日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-08-24 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	352	370	352	-18	-18	1	0	32	0	0	0
m1711-C-2450	0	0	0	302	320	302	-18	-18	1	0	50	0	0	0
m1711-C-2500	0	0	0	253.5	271	253.5	-17.5	-17.5	0.97	0	40	0	0	0
m1711-C-2550	0	0	0	206	223.5	206	-17.5	-17.5	0.93	0	30	0	0	0
m1711-C-2600	0	0	0	161.5	178.5	161.5	-17	-17	0.87	0	86	0	0	0
m1711-C-2650	0	0	0	121.5	137.5	121.5	-16	-16	0.77	0	92	0	0	0
m1711-C-2700	91	91	91	91	101	86.5	-10	-14.5	0.65	6	144	0	0.55	0
m1711-C-2750	62.5	67.5	62.5	65	71	58.5	-6	-12.5	0.52	72	244	30	4.62	0
m1711-C-2800	47	47	41.5	41.5	47	37	-5.5	-10	0.38	22	188	22	0.92	0
m1711-C-2850	0	0	0	22	29.5	22	-7.5	-7.5	0.26	0	184	0	0	0
m1711-C-2900	0	0	0	12.5	17.5	12.5	-5	-5	0.17	0	298	0	0	0
m1711-C-2950	0	0	0	6.5	9.5	6.5	-3	-3	0.1	0	420	0	0	0
m1711-C-3000	0	0	0	3	5	3	-2	-2	0.05	0	492	0	0	0
m1711-C-3050	0	0	0	1	2.5	1	-1.5	-1.5	0.02	0	422	0	0	0
m1711-C-3100	0	0	0	0.5	1	0.5	-0.5	-0.5	0.01	0	306	0	0	0
m1711-C-3150	0	0	0	0.5	0.5	0.5	0	0	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	34	292	6	0.02	0
m1711-P-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	158	0	0	0
m1711-P-2500	0	0	0	1.5	1.5	1.5	0	0	-0.03	0	60	0	0	0
m1711-P-2550	0	0	0	4.5	4	4.5	0.5	0.5	-0.07	0	202	0	0	0
m1711-P-2600	5.5	5.5	5.5	5.5	9	10	-3.5	1	-0.13	56	314	56	0.31	0
m1711-P-2650	15	15	15	15	17.5	19.5	-2.5	2	-0.23	20	430	20	0.3	0
m1711-P-2700	35	35	35	35	31	35	4	4	-0.35	20	486	20	0.7	0
m1711-P-2750	53.5	54.5	53.5	54.5	51	56.5	3.5	5.5	-0.48	6	254	-2	0.32	0
m1711-P-2800	74	112	74	112	77	85	35	8	-0.62	4	194	2	0.37	0
m1711-P-2850	0	0	0	120	109.5	120	10.5	10.5	-0.74	0	98	0	0	0
m1711-P-2900	0	0	0	160	147.5	160	12.5	12.5	-0.84	0	62	0	0	0
m1711-P-2950	0	0	0	204	189.5	204	14.5	14.5	-0.91	0	80	0	0	0
m1711-P-3000	0	0	0	251	235	251	16	16	-0.95	0	76	0	0	0
m1711-P-3050	0	0	0	299	282	299	17	17	-0.98	0	44	0	0	0
m1711-P-3100	0	0	0	348.5	331	348.5	17.5	17.5	-0.9	0	20	0	0	0
m1711-P-3150	0	0	0	398	380.5	398	17.5	17.5	-1	0	30	0	0	0
m1712-C-2450	0	0	0	307.5	320.5	307.5	-13	-13	0.96	0	42	0	0	0
m1712-C-2500	0	0	0	261	272.5	261	-11.5	-11.5	0.92	0	44	0	0	0
m1712-C-2550	0	0	0	216.5	227	216.5	-10.5	-10.5	0.87	0	32	0	0	0
m1712-C-2600	0	0	0	175.5	184.5	175.5	-9	-9	0.81	0	26	0	0	0
m1712-C-2650	0	0	0	138.5	145.5	138.5	-7	-7	0.72	0	184	0	0	0
m1712-C-2700	0	0	0	106	111	106	-5	-5	0.63	0	226	0	0	0
m1712-C-2750	87.5	87.5	76	77.5	82	78.5	-4.5	-3.5	0.52	144	200	34	11.52	0
m1712-C-2800	66.5	66.5	57.5	57.5	58.5	56.5	-1	-2	0.42	50	218	-18	3.21	0
m1712-C-2850	43.5	43.5	42.5	43	40	39	3	-1	0.32	80	202	40	3.45	0
m1712-C-2900	31.5	32.5	31.5	32.5	26	26	6.5	0	0.24	40	236	0	1.28	0
m1712-C-2950	0	0	0	17	16.5	17	0.5	0.5	0.17	0	180	0	0	0
m1712-C-3000	0	0	0	10.5	10	10.5	0.5	0.5	0.12	0	378	0	0	0
m1712-C-3050	0	0	0	6.5	6	6.5	0.5	0.5	0.08	0	370	0	0	0
m1712-C-3100	11	11	11	11	3	3.5	8	0.5	0.05	20	472	-20	0.22	0
m1712-C-3150	0	0	0	2	1.5	2	0.5	0.5	0.03	0	238	0	0	0
m1712-C-3200	0	0	0	1	0.5	1	0.5	0.5	0.02	0	110	0	0	0
m1712-P-2450	1.5	1.5	1.5	1.5	2	3	-0.5	1	-0.04	60	322	60	0.09	0
m1712-P-2500	3	3	3	3	4	6.5	-1	2.5	-0.07	30	324	30	0.09	0
m1712-P-2550	7.5	7.5	7.5	7.5	8.5	12	-1	3.5	-0.12	20	454	20	0.15	0
m1712-P-2600	15.5	18	13.5	13.5	15.5	21	-2	5.5	-0.19	76	436	20	1.17	0
m1712-P-2650	28.5	30	28.5	30	26.5	34	3.5	7.5	-0.28	60	378	60	1.77	0
m1712-P-2700	48	48	48	48	42	51	6	9	-0.37	20	312	0	0.96	0
m1712-P-2750	69	69	69	69	63	73.5	6	10.5	-0.47	20	438	0	1.38	0
m1712-P-2800	104.5	104.5	93.5	93.5	89	101.5	4.5	12.5	-0.58	22	216	-18	2.28	0
m1712-P-2850	141	141	130	130	120.5	134	9.5	13.5	-0.67	10	206	-8	1.39	0
m1712-P-2900	158.5	179	158.5	167	157	171	10	14	-0.76	44	194	-18	7.78	0
m1712-P-2950	0	0	0	211.5	197	211.5	14.5	14.5	-0.83	0	140	0	0	0
m1712-P-3000	0	0	0	255	240.5	255	14.5	14.5	-0.88	0	100	0	0	0
m1712-P-3050	0	0	0	301	286.5	301	14.5	14.5	-0.92	0	124	0	0	0
m1712-P-3100	0	0	0	348	333.5	348	14.5	14.5	-0.96	0	90	0	0	0
m1712-P-3150	0	0	0	396.5	382	396.5	14.5	14.5	-0.98	0	120	0	0	0
m1712-P-3200	450	450	450	450	431.5	445.5	18.5	14	-0.89	20	152	20	9	0
m1801-C-2450	287	290	273	284	300	289.5	-16	-10.5	0.87	216	564	62	60.64	0
m1801-C-2500	254	254	230.5	239	258.5	248.5	-19.5	-10	0.82	136	546	20	32.38	0
m1801-C-2550	203.5	204	193	201	219.5	210.5	-18.5	-9	0.76	112	514	-10	22.34	0
m1801-C-2600	177	178	159	167.5	184	176	-16.5	-8	0.69	184	860	96	30.49	0
m1801-C-2650	144.5	144.5	129.5	134.5	152	145	-17.5	-7	0.62	264	786	82	35.1	0
m1801-C-2700	118.5	121	106	112	124	117.5	-12	-6.5	0.55	396	1,736	78	43.72	0
m1801-C-2750	96	99	87	89	99	93.5	-10	-5.5	0.48	2,040	8,022	1,220	185.77	0
m1801-C-2800	78.5	78.5	68.5	71	78.5	73.5	-7.5	-5	0.4	1,134	4,544	252	82.17	0
m1801-C-2850	63	63.5	56	58	61	57	-3	-4	0.34	404	8,816	164	24.06	0
m1801-C-2900	50.5	51.5	44.5	46.5	46.5	43	0	-3.5	0.27	786	5,506	322	37.51	0
m1801-C-2950	41.5	42	36	39.5	35	32.5	4.5	-2.5	0.22	426	4,852	-72	15.88	0
m1801-C-3000	35.5	35.5	30	31	26	24	5	-2	0.17	800	10,384	-272	25.59	0
m1801-C-3050	29	29	24	26	19	17	7	-2	0.13	346	6,802	26	9.01	0
m1801-C-3100	24	25	20	22.5	13.5	12.5	9	-1	0.1	604	12,554	-32	13.18	0
m1801-C-3150	20	20.5	17	18	9.5	8.5	8.5	-1	0.07	520	3,516	114	9.27	0
m1801-C-3200	18	19	15	15.5	6.5	6	9	-0.5	0.05	1,492	13,060	742	23.96	0
m1801-P-2450	8.5	11.5	8.5	9	16.5	18.5	-7.5	2	-0.13	626	4,896	96	6.31	0
m1801-P-2500	14	19	14	15	25	27.5	-10	2.5	-0.18	350	4,100	52	5.87	0
m1801-P-2550	24.5	31	24.5	25.5	36.5	39	-11	2.5	-0.24	578	3,736	140	16.66	0
m1801-P-2600	38.5	47	38.5	40	50.5	54.5	-10.5	4	-0.3	1,062	7,316	306	45.77	0
m1801-P-2650	56	68	56	59	68.5	73	-9.5	4.5	-0.37	1,494	5,744	188	92.8	0
m1801-P-2700	80.5	94	80.5	84	90	95.5	-6	5.5	-0.45	1,828	6,128	126	162.55	0
m1801-P-2750	106	123	105	112.5	115	121.5	-2.5	6.5	-0.52	742	4,822	186	86.7	0
m1801-P-2800	137	157	137	143.5	144	151.5	-0.5	7.5	-0.59	362	3,108	-18	54.35	0
m1801-P-2850	179.5	194	179.5	179.5	176.5	184.5	3	8	-0.66	266	2,406	-4	49.41	0
m1801-P-2900	209	233	209	219	212	220.5	7	8.5	-0.72	138	1,144	64	31.18	0
m1801-P-2950	261	274	261	263	250	259.5	13	9.5	-0.78	180	1,018	-4	47.99	0
m1801-P-3000	304	317	303.5	303.5	291	301	12.5	10	-0.82	174	1,040	52	53.76	0
m1801-P-3050	340	362	340	346	334	344.5	12	10.5	-0.86	100	784	-26	35.56	0
m1801-P-3100	395.5	407.5	395.5	395.5	378.5	389.5	17	11	-0.9	62	762	6	24.71	0
m1801-P-3150	441.5	455	436.5	441	424.5	435.5	16.5	11	-0.93	188	554	-10	84.1	0
m1801-P-3200	477.5	502	477.5	491	471.5	483	19.5	11.5	-0.95	76	574	-34	37.25	0
m1803-C-2400	0	0	0	291.5	308.5	291.5	-17	-17	0.86	0	68	0	0	0
m1803-C-2450	0	0	0	251	269.5	251	-18.5	-18.5	0.81	0	20	0	0	0
m1803-C-2500	0	0	0	213	232.5	213	-19.5	-19.5	0.76	0	0	0	0	0
m1803-C-2550	0	0	0	178.5	199	178.5	-20.5	-20.5	0.69	0	20	0	0	0
m1803-C-2600	0	0	0	147.5	168	147.5	-20.5	-20.5	0.62	0	0	0	0	0
m1803-C-2650	0	0	0	120	140.5	120	-20.5	-20.5	0.55	0	378	0	0	0
m1803-C-2700	0	0	0	96.5	116.5	96.5	-20	-20	0.48	0	154	0	0	0
m1803-C-2750	0	0	0	76	95.5	76	-19.5	-19.5	0.41	0	216	0	0	0
m1803-C-2800	0	0	0	59	77	59	-18	-18	0.34	0	144	0	0	0
m1803-C-2850	0	0	0	45.5	61.5	45.5	-16	-16	0.28	0	170	0	0	0
m1803-C-2900	0	0	0	34	49	34	-15	-15	0.23	0	136	0	0	0
m1803-C-2950	0	0	0	25.5	38	25.5	-12.5	-12.5	0.18	0	294	0	0	0
m1803-C-3000	0	0	0	18.5	29.5	18.5	-11	-11	0.14	0	344	0	0	0
m1803-C-3050	0	0	0	13.5	22.5	13.5	-9	-9	0.11	0	340	0	0	0
m1803-C-3100	0	0	0	9.5	17	9.5	-7.5	-7.5	0.08	0	308	0	0	0
m1803-P-2400	0	0	0	19	26	19	-7	-7	-0.13	0	210	0	0	0
m1803-P-2450	28.5	28.5	28.5	28.5	36.5	28	-8	-8.5	-0.18	40	398	40	1.14	0
m1803-P-2500	43	43	40	40	49.5	40	-9.5	-9.5	-0.24	48	516	48	1.93	0
m1803-P-2550	0	0	0	55.5	65.5	55.5	-10	-10	-0.3	0	318	0	0	0
m1803-P-2600	0	0	0	74	84.5	74	-10.5	-10.5	-0.37	0	306	0	0	0
m1803-P-2650	0	0	0	96.5	107	96.5	-10.5	-10.5	-0.44	0	258	0	0	0
m1803-P-2700	0	0	0	122	132.5	122	-10.5	-10.5	-0.51	0	132	0	0	0
m1803-P-2750	0	0	0	151.5	161	151.5	-9.5	-9.5	-0.59	0	100	0	0	0
m1803-P-2800	0	0	0	184.5	192.5	184.5	-8	-8	-0.65	0	104	0	0	0
m1803-P-2850	0	0	0	220.5	227	220.5	-6.5	-6.5	-0.71	0	104	0	0	0
m1803-P-2900	0	0	0	259	263.5	259	-4.5	-4.5	-0.77	0	160	0	0	0
m1803-P-2950	0	0	0	300	303	300	-3	-3	-0.82	0	80	0	0	0
m1803-P-3000	0	0	0	343	344	343	-1	-1	-0.86	0	78	0	0	0
m1803-P-3050	0	0	0	387.5	387	387.5	0.5	0.5	-0.89	0	104	0	0	0
m1803-P-3100	0	0	0	433.5	431	433.5	2.5	2.5	-0.92	0	92	0	0	0
m1805-C-2400	288.5	291.5	280.5	291.5	307	301.5	-15.5	-5.5	0.78	130	714	122	37.83	0
m1805-C-2450	250.5	250.5	244	244.5	270.5	265.5	-26	-5	0.74	18	254	-4	4.41	0
m1805-C-2500	220	221	213.5	221	236.5	232.5	-15.5	-4	0.69	36	350	-34	7.96	0
m1805-C-2550	192	192	192	192	205	202	-13	-3	0.64	2	374	0	0.38	0
m1805-C-2600	169	169.5	165	165	176.5	174.5	-11.5	-2	0.58	202	1,218	52	33.65	0
m1805-C-2650	152.5	154.5	141	145.5	151	149.5	-5.5	-1.5	0.53	108	586	-6	15.68	0
m1805-C-2700	128.5	129.5	120.5	128	128	127	0	-1	0.48	756	1,422	-376	92.49	0
m1805-C-2750	112	112	107	110.5	107.5	107	3	-0.5	0.42	132	440	0	14.54	0
m1805-C-2800	99.5	100	93.5	97	90	89.5	7	-0.5	0.37	130	920	-64	12.38	0
m1805-C-2850	91.5	91.5	82	86.5	74.5	74.5	12	0	0.33	344	870	54	29.41	0
m1805-C-2900	80	80	74.5	74.5	61	61.5	13.5	0.5	0.28	64	598	0	4.94	0
m1805-C-2950	75	75	67	70.5	50	50.5	20.5	0.5	0.25	70	1,622	8	5.01	0
m1805-C-3000	68	68	61.5	62.5	40.5	41	22	0.5	0.21	110	2,998	8	6.97	0
m1805-C-3050	58	58.5	57	57	32.5	33.5	24.5	1	0.18	16	628	2	0.93	0
m1805-C-3100	54	54	47.5	50	26	27	24	1	0.15	98	1,462	6	5.03	0
m1805-P-2400	28	34	28	31	43	48	-12	5	-0.21	44	3,812	-8	1.44	0
m1805-P-2450	48	48.5	43	43	56	62	-13	6	-0.26	164	1,328	50	7.62	0
m1805-P-2500	60	67	60	67	71.5	78.5	-4.5	7	-0.31	162	1,106	100	10.61	0
m1805-P-2550	81	89	81	83.5	90	98	-6.5	8	-0.36	218	2,314	2	18.63	0
m1805-P-2600	106	115.5	106	107	111	119.5	-4	8.5	-0.41	104	1,886	-2	11.7	0
m1805-P-2650	137.5	141.5	133	133	135	144.5	-2	9.5	-0.46	82	1,456	4	11.38	0
m1805-P-2700	170	174	164	164	161.5	171.5	2.5	10	-0.52	24	866	8	4.11	0
m1805-P-2750	199	204	198.5	198.5	191	201.5	7.5	10.5	-0.57	44	492	20	8.85	0
m1805-P-2800	241	241.5	235	238.5	223	233.5	15.5	10.5	-0.62	94	814	-4	22.39	0
m1805-P-2850	0	0	0	268.5	257	268.5	11.5	11.5	-0.66	0	288	0	0	0
m1805-P-2900	318	320	318	319.5	293.5	305	26	11.5	-0.71	16	278	8	5.11	0
m1805-P-2950	348.5	364.5	348.5	358	332	343.5	26	11.5	-0.75	62	290	24	22.26	0
m1805-P-3000	403	407.5	396	396	372	384	24	12	-0.79	40	456	18	16.11	0
m1805-P-3050	445.5	447.5	444.5	444.5	414	426	30.5	12	-0.82	40	398	12	17.86	0
m1805-P-3100	490	496	490	496	457	469	39	12	-0.85	16	378	12	7.87	0
m1807-C-2450	0	0	0	293.5	309	293.5	-15.5	-15.5	0.73	0	140	0	0	0
m1807-C-2500	0	0	0	260.5	276.5	260.5	-16	-16	0.69	0	0	0	0	0
m1807-C-2550	0	0	0	230	246.5	230	-16.5	-16.5	0.64	0	0	0	0	0
m1807-C-2600	0	0	0	202	218.5	202	-16.5	-16.5	0.6	0	0	0	0	0
m1807-C-2650	0	0	0	176.5	192.5	176.5	-16	-16	0.55	0	0	0	0	0
m1807-C-2700	0	0	0	153.5	169.5	153.5	-16	-16	0.5	0	0	0	0	0
m1807-C-2750	0	0	0	132.5	148	132.5	-15.5	-15.5	0.46	0	20	0	0	0
m1807-C-2800	0	0	0	114	129	114	-15	-15	0.41	0	0	0	0	0
m1807-C-2850	0	0	0	97.5	111.5	97.5	-14	-14	0.37	0	40	0	0	0
m1807-C-2900	0	0	0	82.5	96.5	82.5	-14	-14	0.33	0	80	0	0	0
m1807-C-2950	78.5	78.5	78.5	78.5	83	70	-4.5	-13	0.29	20	164	20	1.57	0
m1807-C-3000	76.5	76.5	76	76.5	71	59	5.5	-12	0.25	80	240	40	6.11	0
m1807-P-2450	56.5	57	56.5	57	79	71.5	-22	-7.5	-0.26	40	150	0	2.27	0
m1807-P-2500	75.5	75.5	75	75.5	96	88	-20.5	-8	-0.3	60	122	-40	4.52	0
m1807-P-2550	97	97	97	97	115.5	107	-18.5	-8.5	-0.35	20	62	20	1.94	0
m1807-P-2600	0	0	0	129	137	129	-8	-8	-0.39	0	20	0	0	0
m1807-P-2650	0	0	0	152.5	161	152.5	-8.5	-8.5	-0.44	0	28	0	0	0
m1807-P-2700	0	0	0	179	187	179	-8	-8	-0.49	0	112	0	0	0
m1807-P-2750	0	0	0	208	215.5	208	-7.5	-7.5	-0.54	0	8	0	0	0
m1807-P-2800	0	0	0	238.5	246	238.5	-7.5	-7.5	-0.58	0	0	0	0	0
m1807-P-2850	0	0	0	271.5	278	271.5	-6.5	-6.5	-0.62	0	0	0	0	0
m1807-P-2900	0	0	0	306.5	312.5	306.5	-6	-6	-0.67	0	10	0	0	0
m1807-P-2950	0	0	0	343.5	348.5	343.5	-5	-5	-0.7	0	0	0	0	0
m1807-P-3000	0	0	0	382	386	382	-4	-4	-0.74	0	0	0	0	0
m1808-C-2450	0	0	0	285.5	292	285.5	-6.5	-6.5	0.74	0	0	0	0	0
m1808-C-2500	0	0	0	252.5	258	252.5	-5.5	-5.5	0.69	0	0	0	0	0
m1808-C-2550	0	0	0	221.5	226.5	221.5	-5	-5	0.65	0	0	0	0	0
m1808-C-2600	0	0	0	193.5	198	193.5	-4.5	-4.5	0.6	0	0	0	0	0
m1808-C-2650	0	0	0	168	171.5	168	-3.5	-3.5	0.55	0	0	0	0	0
m1808-C-2700	0	0	0	144.5	148	144.5	-3.5	-3.5	0.5	0	22	0	0	0
m1808-C-2750	0	0	0	124	126.5	124	-2.5	-2.5	0.45	0	20	0	0	0
m1808-C-2800	0	0	0	105.5	108	105.5	-2.5	-2.5	0.4	0	20	0	0	0
m1808-C-2850	0	0	0	89	91	89	-2	-2	0.36	0	20	0	0	0
m1808-C-2900	102.5	102.5	96.5	96.5	76.5	75	20	-1.5	0.31	40	140	20	3.98	0
m1808-P-2450	57	57.5	56	56	61	65	-5	4	-0.25	36	216	36	2.04	0
m1808-P-2500	75.5	75.5	75.5	75.5	77	81	-1.5	4	-0.3	20	70	20	1.51	0
m1808-P-2550	96	96	96	96	95	100	1	5	-0.34	20	44	20	1.92	0
m1808-P-2600	117	117	115	115	115.5	121	-0.5	5.5	-0.39	80	120	80	9.28	0
m1808-P-2650	0	0	0	145	139	145	6	6	-0.44	0	0	0	0	0
m1808-P-2700	0	0	0	171.5	165	171.5	6.5	6.5	-0.49	0	0	0	0	0
m1808-P-2750	0	0	0	200	193	200	7	7	-0.54	0	0	0	0	0
m1808-P-2800	0	0	0	231	223.5	231	7.5	7.5	-0.59	0	0	0	0	0
m1808-P-2850	0	0	0	264.5	256.5	264.5	8	8	-0.63	0	0	0	0	0
m1808-P-2900	0	0	0	300	291.5	300	8.5	8.5	-0.68	0	0	0	0	0
豆粕小计										22,872	182,384	4,584	2,015.63	0
总计										22,872	182,384	4,584	2,015.63	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1711	14.25
m1712	15.4
m1801	18.39
m1803	14.78
m1805	17.65
m1807	17.66
m1808	16.01

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