9月20日大商所豆粕期权下午收盘行情

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1Delta成交量持仓量持仓量变化成交额行权量
m1711-C-2400000374374374001074000
m1711-C-2450000324324324001050000
m1711-C-2500000274274274001040000
m1711-C-2550000224224224001034000
m1711-C-2600000174174.5174-0.5-0.51096000
m1711-C-2650000125.5127125.5-1.5-1.50.950122000
m1711-C-270070.570.570.570.584.581-14-3.50.8320176-201.410
m1711-C-275030.53330.53349.545-16.5-4.50.6260480601.890
m1711-C-280013.519.513.519.52520.5-5.5-4.50.3842242200.630
m1711-C-28507.57.57.57.510.57-3-3.50.172026200.150
m1711-C-29005.55.55.55.53.522-1.50.062435800.130
m1711-C-29500000.510.5-0.5-0.50.020406000
m1711-C-3000221.51.50.50.5100.0128376-280.050
m1711-C-30500000.50.50.5000.010352000
m1711-C-31000000.50.50.5000.010344000
m1711-C-31500000.50.50.5000.010210000
m1711-P-24000000.50.50.500-0.010412000
m1711-P-24500000.50.50.500-0.010242000
m1711-P-25000.510.510.50.50.50-0.012019200.020
m1711-P-255011110.50.50.50-0.012028800.020
m1711-P-260011110.50.50.50-0.021433800.010
m1711-P-26500.50.50.50.531.5-2.5-1.5-0.052055400.010
m1711-P-2700000710.57-3.5-3.5-0.170626000
m1711-P-27502424191925.521-6.5-4.5-0.3840566200.860
m1711-P-28005656146.55146.5-4.5-4.5-0.6292192-104.460
m1711-P-28500008386.583-3.5-3.5-0.83088000
m1711-P-2900000128129.5128-1.5-1.5-0.94042000
m1711-P-2950000176.5177176.5-0.5-0.5-0.99080000
m1711-P-300000022622622600-1036000
m1711-P-305000027627627600-1044000
m1711-P-310000032632632600-1020000
m1711-P-315000037637637600-1050000
m1712-C-2450000302323302-21-211044000
m1712-C-2500000252.5273252.5-20.5-20.50.98044000
m1712-C-2550000204224.5204-20.5-20.50.96052000
m1712-C-2600000158.5177.5158.5-19-190.89084000
m1712-C-2650000116.5134116.5-17.5-17.50.80210000
m1712-C-27007273.5727395.581-22.5-14.50.674242603.060
m1712-C-275042464244.563.552-19-11.50.5156200242.470
m1712-C-280033.533.526.526.539.531-13-8.50.36160324404.540
m1712-C-285017.517.516.516.522.517-6-5.50.23180578803.050
m1712-C-29000008.5128.5-3.5-3.50.130304000
m1712-C-29507.5107.5105.544.5-1.50.0718626-100.160
m1712-C-300077772.51.54.5-10.03448400.030
m1712-C-30500000.510.5-0.5-0.50.010550000
m1712-C-310055220.50.51.500.01114684920.270
m1712-C-31500000.50.50.5000.010200000
m1712-C-32000000.50.50.5000.01066000
m1712-P-2450110.50.50.50.500-0.0160350-200.040
m1712-P-25000000.50.50.500-0.010716000
m1712-P-25500002.51.52.511-0.050328000
m1712-P-26000006.54.56.522-0.10534000
m1712-P-265000015111544-0.20412000
m1712-P-270022.522.522.522.522.52906.5-0.332045200.450
m1712-P-2750474738384150.5-39.5-0.48136476365.890
m1712-P-280080.580.573.573.566.579712.5-0.646425844.880
m1712-P-285000011599.511515.515.5-0.7710188-101.150
m1712-P-2900000156.5138.5156.51818-0.860122000
m1712-P-2950000201.5182.5201.51919-0.930160000
m1712-P-3000000249.5229249.520.520.5-0.970100000
m1712-P-3050000298.5278298.520.520.5-0.910124000
m1712-P-3100000348327.534820.520.5-0.9092000
m1712-P-31500003983773982121-10112000
m1712-P-32000004484274482121-10158000
m1801-C-2450279.5288.5279.5288298.5284-10.5-14.50.91968044627.410
m1801-C-2500241245.5232238254.5240-16.5-14.50.8798564-3223.470
m1801-C-2550198198188196.5213199-16.5-140.81606162211.420
m1801-C-2600158158146.5155.5175161.5-19.5-13.50.742041,4104430.780
m1801-C-2650123124.5111.5118140.5128.5-22.5-120.651881,1626221.990
m1801-C-27009596.583.590110.599.5-20.5-110.566986,38226862.540
m1801-C-275073.573.56366.58575-18.5-100.471,89410,588-100124.390
m1801-C-280056.556.548496455.5-15-8.50.381,3788,44050269.350
m1801-C-2850444436.5374740-10-70.32,13411,57873482.850
m1801-C-290033.533.526.52833.528-5.5-5.50.232,8888,79035084.680
m1801-C-29502626.520.521.523.519-2-4.50.172,6468,71290060.610
m1801-C-30001920.516.5171612.51-3.50.121,80213,48657034.120
m1801-C-305017171414.510.584-2.50.084267,342-166.410
m1801-C-3100161612.513756-20.061,26214,28677617.680
m1801-C-315012.51311.511.5437.5-10.043223,9641003.890
m1801-C-320011.51210102.51.57.5-10.022,04416,90444821.920
m1801-P-2450897888.500.5-0.087885,746746.310
m1801-P-250010.512.59.5111414.5-30.5-0.131,5785,65458217.50
m1801-P-255014.516131322.523.5-9.51-0.195125,2641547.510
m1801-P-2600252721213436-132-0.268749,32212620.420
m1801-P-26503840.534345052.5-162.5-0.359909,0886035.920
m1801-P-270059.562.553.553.57073.5-16.53.5-0.442,74610,378852157.820
m1801-P-275085.591.582829499-125-0.538046,942-12669.160
m1801-P-2800119125.5114114123129.5-96.5-0.611482,926417.50
m1801-P-2850157164.5151.5152155.5163.5-3.58-0.71342,334-1621.310
m1801-P-2900198208194194192201.529.5-0.771701,1384834.010
m1801-P-2950244.5251.5240.5240.5232242.58.510.5-0.83881,0423421.820
m1801-P-3000284.5294.5282.5282.5274.5286811.5-0.88741,140-821.230
m1801-P-3050344.5344.5337337319331.51812.5-0.9214792-84.780
m1801-P-3100386386386386365378.52113.5-0.942712-20.770
m1801-P-3150433.5433.5433.5433.5412.5426.52114-0.972522-20.870
m1801-P-3200477487477480.5461475.519.514.5-0.9826714812.560
m1803-C-2400000333351.5333-18.5-18.50.93048000
m1803-C-2450000288.5308288.5-19.5-19.50.890108000
m1803-C-2500000246.5267246.5-20.5-20.50.84020000
m1803-C-2550000207.5228.5207.5-21-210.78040000
m1803-C-2600000171.5193.5171.5-22-220.71020000
m1803-C-2650000139.5161.5139.5-22-220.6401,758000
m1803-C-2700000111.5133111.5-21.5-21.50.560184000
m1803-C-275000087.510887.5-20.5-20.50.480232000
m1803-C-28000006786.567-19.5-19.50.40236000
m1803-C-2850686868686850.50-17.50.331620201.090
m1803-C-290056.556.556.556.55337.53.5-15.50.261616200.90
m1803-C-29500002740.527-13.5-13.50.20342000
m1803-C-300000019.530.519.5-11-110.160456000
m1803-C-305000013.52313.5-9.5-9.50.120476000
m1803-C-31000009179-8-80.080508000
m1803-P-24000008.5128.5-3.5-3.5-0.070130000
m1803-P-245011.511.511.511.518.513.5-7-5-0.1120210-120.230
m1803-P-250015.515.515.515.52721.5-11.5-5.5-0.1612442120.190
m1803-P-255026.526.526.526.538.532-12-6.5-0.2220354200.530
m1803-P-26004041.54041.55346-11.5-7-0.284034601.630
m1803-P-2650000647164-7-7-0.360358000
m1803-P-270000085.59285.5-6.5-6.5-0.440132000
m1803-P-2750000111117111-6-6-0.520136000
m1803-P-2800000141145141-4-4-0.60122000
m1803-P-2850182.5182.5182.5182.5176.51746-2.5-0.67298-20.370
m1803-P-2900000210.5211.5210.5-1-1-0.740116000
m1803-P-2950000250.5248.5250.522-0.79080000
m1803-P-3000000292288.52923.53.5-0.84060000
m1803-P-3050000336330.53365.55.5-0.880116000
m1803-P-3100000382374.53827.57.5-0.91092000
m1805-C-2400000310319.5310-9.5-9.50.840680000
m1805-C-2450000271280271-9-90.790308000
m1805-C-2500222.5222.5222.5222.5243234.5-20.5-8.50.74232200.450
m1805-C-2550190192.5190192209200.5-17-8.50.691042861.920
m1805-C-2600165167.5162167.5177.5170-10-7.50.635283,69435287.080
m1805-C-2650137.5140137140149.5142.5-9.5-70.56701,310409.630
m1805-C-2700115117.5114.5117125118-8-70.54582,92011252.970
m1805-C-275010010095.59710397-6-60.44862,562648.30
m1805-C-280083.58481.582.58478.5-1.5-5.50.381641,466-613.650
m1805-C-2850727269.570.568632.5-50.32781,346205.510
m1805-C-2900626259.56154.5506.5-4.50.271621,23489.820
m1805-C-295000039.54339.5-3.5-3.50.2301,944000
m1805-C-300048.548.545.54633.530.512.5-30.19863,172-703.940
m1805-C-305039.540.539.540.52623.514.5-2.50.1552664-362.090
m1805-C-310039393737201817-20.122643,9381749.910
m1805-P-24001818.5171826.527-8.50.5-0.151183,604-22.060
m1805-P-24502628.52526.536.537.5-101-0.22342,5641066.120
m1805-P-2500424239.539.54950.5-9.51.5-0.251082,738-204.470
m1805-P-255058.558.555556566.5-101.5-0.31882,678304.950
m1805-P-2600768074.575.583.585.5-82-0.371003,28627.570
m1805-P-2650102.510498.599.5105107.5-5.52.5-0.431801,9302017.890
m1805-P-2700132132.5125125130133-53-0.49721,62489.30
m1805-P-2750000161.5157.5161.544-0.5510534-101.620
m1805-P-2800195195192.5193.5188.519354.5-0.6126960165.020
m1805-P-285000022722222755-0.672286-20.450
m1805-P-2900270.5270.5269270.525826412.56-0.7212314103.240
m1805-P-2950000303296.53036.56.5-0.770288000
m1805-P-3000358358356356337344197-0.8128480-410.020
m1805-P-3050401401401401379386.5227.5-0.8524456169.620
m1805-P-3100000430.5423430.57.57.5-0.8814350-146.030
m1807-C-2450000308.5301.5308.5770.80140000
m1807-C-2500000271.5263271.58.58.50.7500000
m1807-C-2550000237.5227237.510.510.50.700000
m1807-C-260000020619420612120.6500000
m1807-C-2650000177.5164.5177.513130.600000
m1807-C-2700000151.5137.5151.514140.5402000
m1807-C-2750000128.5114128.514.514.50.49020000
m1807-C-280000010893.510814.514.50.4302000
m1807-C-285000090.57690.514.514.50.380120000
m1807-C-290000075617514140.33060000
m1807-C-295000061.548.561.513130.290140000
m1807-C-300000050385012120.250240000
m1807-P-245000042.529.542.51313-0.20230000
m1807-P-250000055.540.555.51515-0.240102000
m1807-P-25500007154.57116.516.5-0.29090000
m1807-P-26000008971891818-0.34020000
m1807-P-2650000110911101919-0.4024000
m1807-P-27000001341141342020-0.450114000
m1807-P-2750000160.5140160.520.520.5-0.508000
m1807-P-2800000189.5169189.520.520.5-0.5602000
m1807-P-2850000221.5201221.520.520.5-0.6100000
m1807-P-2900000255.5235.5255.52020-0.66010000
m1807-P-2950000291.5272.5291.51919-0.700000
m1807-P-30000003303123301818-0.7500000
m1808-C-2450000320324320-4-40.7700000
m1808-C-2500000285288.5285-3.5-3.50.7300000
m1808-C-2550000252.5255252.5-2.5-2.50.6800000
m1808-C-2600000222224.5222-2.5-2.50.6400000
m1808-C-2650000194.5196.5194.5-2-20.5900000
m1808-C-2700000169170.5169-1.5-1.50.54024000
m1808-C-2750000146.5147.5146.5-1-10.49030000
m1808-C-2800000126126.5126-0.5-0.50.450128000
m1808-C-2850000107.5108107.5-0.5-0.50.4060000
m1808-C-290000091.59291.5-0.5-0.50.360108000
m1808-C-29507878777777.577.5-0.500.324013003.10
m1808-P-245000056.55356.53.53.5-0.220298000
m1808-P-25000007167.5713.53.5-0.260210000
m1808-P-255000088848844-0.310124000
m1808-P-2600000107102.51074.54.5-0.350260000
m1808-P-265000012912412955-0.400000
m1808-P-2700000153.5148153.55.55.5-0.45022000
m1808-P-2750000180174.51805.55.5-0.500000
m1808-P-280000020920320966-0.5502000
m1808-P-2850000240.5234240.56.56.5-0.5900000
m1808-P-290000027426727477-0.6400000
m1808-P-2950000309302.53096.56.5-0.68040000
m1809-C-2500261263.5261263.5286269-22.5-170.7443821.050
m1809-C-2550233233232.5232.5252.5235.5-20-170.694440.930
m1809-C-2600211.5211.5203.5204221204.5-17-16.50.641220842.470
m1809-C-2650184184178.5178.5192.5176-14-16.50.592018-23.580
m1809-C-2700159.5160.5156.5157166.5150.5-9.5-160.541428822.210
m1809-C-2750142.5142.5138.5139143128-4-150.48123661.680
m1809-C-2800124.5124.5121121122107.5-1-14.50.4330100163.640
m1809-C-2850106.5106.5106.5106.5103.5903-13.50.3845000.390
m1809-C-290095.595.593.5948774.57-12.50.3318112161.70
m1809-C-2950909082827361.59-11.50.2956566104.860
m1809-P-2500485147.547.56158-13.5-3-0.2522259616211.020
m1809-P-255067.56967.5697774-8-3-0.330182102.060
m1809-P-260092.592.587.589.595.592.5-6-3-0.3544643220239.670
m1809-P-2650114115112.5113116.5113.5-3.5-3-0.446116405.230
m1809-P-2700141144.5139139140138-1-2-0.4519832612827.840
m1809-P-2750171.5175171.5172.5166164.56.5-1.5-0.5183861.380
m1809-P-2800204204200.5200.5194.51946-0.5-0.56141662.830
m1809-P-2850244244235.5238225.5225.512.50-0.612828286.660
m1809-P-2900281.5281.5272275258.526016.51.5-0.663242328.80
m1809-P-2950313313311.5311.5294296.517.52.5-0.7127623.750
豆粕小计         32,706257,2888,2441,601.990
总计         32,706257,2888,2441,601.990

 

隐含波动率参考值 
合约系列隐含波动率(%)
m171111.43
m171212.96
m180117.27
m180314.32
m180515.81
m180715.81
m180816.96
m180914.42

 

本文关键词:豆粕期权价格
字体:  
关闭窗口 打印本页
Copyright © 2002-2016 天下粮仓www.cofeed.com All rights reserved.
服务热线:010-80697616 传真:010-64820990 E-mail:service@cofeed.com
京ICP证070040号 京ICP备11000339 京公网安备1101033720