9月22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-240000041237441238381074000
m1711-C-245000036232436238381050000
m1711-C-250000031227431238381040000
m1711-C-2550255.5255.5255.5255.522426231.538143401.020
m1711-C-260000021217421238381096000
m1711-C-2650160.5161.5160.5160.5124.51623637.51801422012.860
m1711-C-2700110112551127811334350.9654152-245.760
m1711-C-27506163616239.56822.528.50.83132452-288.210
m1711-C-280027.54027.529.515.532.514170.58328208-3410.760
m1711-C-285015.5186.515411.5117.50.29104302401.250
m1711-C-290066550.534.52.50.12636020.150
m1711-C-29504.54.5220.50.51.500.02641260.020
m1711-C-300033330.50.52.500.022374-20.010
m1711-C-305011110.50.50.500.014348-400
m1711-C-31000000.50.50.5000.010344000
m1711-C-315011110.50.50.500.014210000
m1711-P-24000000.50.50.500-0.010412000
m1711-P-24500000.50.50.500-0.010242000
m1711-P-25000000.50.50.500-0.010192000
m1711-P-2550110.50.50.50.500-0.0124304160.010
m1711-P-26000.50.50.50.50.50.500-0.0120358200.010
m1711-P-26501.51.51.51.50.50.510-0.022552-200
m1711-P-2700130.5341-1-3-0.04128614-120.130
m1711-P-27504.59.522166-14-10-0.1766580-180.420
m1711-P-28002123191941.521-22.5-20.5-0.42186286943.950
m1711-P-2850555553.553.58049.5-26.5-30.5-0.7162144403.390
m1711-P-290096969191126.591-35.5-35.5-0.9624425.780
m1711-P-2950146146146146176138.5-30-37.5-0.982060-202.920
m1711-P-3000193193193193226188-33-38-1203603.860
m1711-P-3050000238276238-38-38-1044000
m1711-P-3100000288326288-38-38-0.9020000
m1711-P-3150000338376338-38-38-1050000
m1712-C-245000034630234644441044000
m1712-C-250000029625229644441044000
m1712-C-2550000246203.524642.542.51052000
m1712-C-2600000197.5156.5197.541410.96084000
m1712-C-2650000151.5114151.537.537.50.90230000
m1712-C-2700000109.577109.532.532.50.80466000
m1712-C-275000073.54873.525.525.50.660200000
m1712-C-280000045.527.545.518180.490384000
m1712-C-285031313131142617120.3440558-201.140
m1712-C-2900000136.5136.56.50.20324000
m1712-C-2950713.5713.52.56113.50.1134650240.380
m1712-C-30000002.512.51.51.50.050484000
m1712-C-30500000.50.50.5000.010550000
m1712-C-31000000.50.50.5000.010684000
m1712-C-31500000.50.50.5000.010200000
m1712-C-32000000.50.50.5000.01066000
m1712-P-24500000.50.50.500-0.010330000
m1712-P-25000.50.50.50.50.50.500-0.014071600.020
m1712-P-25500000.51.50.5-1-1-0.010328000
m1712-P-2600000252-3-3-0.040534000
m1712-P-26500005.5125.5-6.5-6.5-0.10412000
m1712-P-27001414141425.513.5-11.5-12-0.22448-20.030
m1712-P-275020.520.520204627.5-26-18.5-0.3440556400.810
m1712-P-2800545443.54475.549.5-31.5-26-0.5100338604.710
m1712-P-28508888747411279.5-38-32.5-0.6760168-204.730
m1712-P-2900000117154.5117-37.5-37.5-0.80122000
m1712-P-2950000160200.5160-40.5-40.5-0.890160000
m1712-P-3000000206249206-43-43-0.960100000
m1712-P-3050000254.5298.5254.5-44-44-0.990124000
m1712-P-3100000304.5348304.5-43.5-43.5-0.91092000
m1712-P-3150000354398354-44-44-10112000
m1712-P-3200000404448404-44-44-10158000
m1801-C-2450296.5345.5296.5342.529532347.5280.96284738-6090.740
m1801-C-2500247.5301.5247.5301.5250276.551.526.50.92126520-4033.50
m1801-C-2550206.5251202251208232.54324.50.87124598-1826.970
m1801-C-2600165208163199.5169.51913021.50.818541,250-206158.930
m1801-C-2650126167.5123158135153.52318.50.743361,142-2249.780
m1801-C-270089.5130.588.5121.510512016.5150.652,5545,152-1,390295.666
m1801-C-27506899.564.59179.591.511.5120.554,5589,536-1,064400.943
m1801-C-280049.57547.57058.56811.59.50.463,6207,968-566243.020
m1801-C-2850365635.551.542499.570.365,19812,6441,704259.60
m1801-C-290027.541.52737.529348.550.283,5568,966-60128.010
m1801-C-29502031.520282023830.212,8349,11639072.330
m1801-C-300015241521.513158.520.152,90214,6601,12259.630
m1801-C-305013.51913178.59.58.510.17487,5189611.970
m1801-C-310010.51610.51456910.071,55814,81883621.670
m1801-C-31509.512.591133.580.50.046024,1241626.450
m1801-C-32008118101.528.50.50.033,50617,99020633.550
m1801-P-245077446.53.5-2.5-3-0.042,1106,382011.240
m1801-P-2500995.56127-6-5-0.078705,9422065.880
m1801-P-255010.5127719.513-12.5-6.5-0.121,1544,836-20410.340
m1801-P-260018.519.511123121.5-19-9.5-0.192,8889,76830839.930
m1801-P-265031.532.519.5204633.5-26-12.5-0.263,1808,336-77280.620
m1801-P-270051.55231.533.56650.5-32.5-15.5-0.353,07211,310788117.480
m1801-P-2750777950.553.590.571.5-37-19-0.452,4827,284400155.820
m1801-P-280010810875.579.5119.598-40-21.5-0.549823,09625085.160
m1801-P-2850143.5145106.5112152.5128.5-40.5-24-0.644962,274-3861.90
m1801-P-2900184186143149.5190164-40.5-26-0.723801,104-3662.330
m1801-P-2950226.5229.5185188230.5202.5-42.5-28-0.792861,002-1258.510
m1801-P-3000264264229230273.5244.5-43.5-29-0.852601,104-3665.340
m1801-P-3050310310279279318.5289-39.5-29.5-0.9142726-6842.680
m1801-P-3100357.5357.5316.5316.5365.5335.5-49-30-0.93136714247.370
m1801-P-3150421421364372.5413.5383-41-30.5-0.961005725039.750
m1801-P-3200454454414.5420462.5431.5-42.5-31-0.98927522640.110
m1803-C-2400380380380380354384.52630.50.9425020.760
m1803-C-245000033931133928280.910108000
m1803-C-2500000295.5270295.525.525.50.87020000
m1803-C-25502342342342342322542220.822060204.680
m1803-C-26002052052052051972168190.774060408.20
m1803-C-2650173183173174.5165180.59.515.50.7601,758010.610
m1803-C-2700135.5135.5135.5135.5136.5149-112.50.6320202202.710
m1803-C-2750127127119.5120111.51218.59.50.5680192-409.730
m1803-C-2800105.5105.598989097870.4984224-128.430
m1803-C-28507382738271.576.510.550.4140214123.080
m1803-C-290059715968.556.559122.50.358017205.330
m1803-C-295049.549.549.549.543.54561.50.2820362200.990
m1803-C-300041.54941.54633.53412.50.50.236045602.730
m1803-C-30503542354225251700.184047601.540
m1803-C-31003135.5313418.51815.5-0.50.1486554462.870
m1803-P-2400111113.57-12.5-6.5-0.062132200
m1803-P-2450000112011-9-9-0.090210000
m1803-P-250000017.52917.5-11.5-11.5-0.130452000
m1803-P-255021.521.51617.54126-23.5-15-0.176436281.190
m1803-P-2600353526.526.555.537.5-29-18-0.2360342-41.840
m1803-P-265045.54641.54273.552.5-31.5-21-0.29100312-444.380
m1803-P-270065.566.560609570.5-35-24.5-0.366815204.370
m1803-P-275090.590.58787119.592.5-32.5-27-0.444814484.270
m1803-P-2800126126118118148118-30-30-0.514012204.880
m1803-P-2850159159152152179147-27-32-0.58321182050
m1803-P-2900000179.5213.5179.5-34-34-0.650116000
m1803-P-2950000215.5250.5215.5-35-35-0.71080000
m1803-P-3000277277277277290254-13-36-0.7726000.550
m1803-P-3050000295332295-37-37-0.82094000
m1803-P-3100000338375.5338-37.5-37.5-0.86092000
m1805-C-2400311.5338310.5333.5319339.514.520.50.8680670-1025.520
m1805-C-2450279296279296279.5298.516.5190.8232298-109.160
m1805-C-2500242.5243242.5243242.5260.50.5180.78583442214.40
m1805-C-2550202232.5202232.5208.52252416.50.7264372-3213.320
m1805-C-2600164.5207164.5203177192.52615.50.674543,590-10086.613
m1805-C-2650136.5174.5136.517014916321140.614741,274-4473.720
m1805-C-2700119150118144.5124136.520.512.50.547342,710-6099.660
m1805-C-275097125.597119.5102.51131710.50.488043,21048290.120
m1805-C-2800861068610283.59318.59.50.425121,414-6648.530
m1805-C-285071.58971.58667.575.518.580.362321,344-818.320
m1805-C-290062.57962.5745460.5206.50.316561,3446047.820
m1805-C-29505667.55661.542.548195.50.264482,096227.60
m1805-C-30004657465533.53821.54.50.223303,7345217.510
m1805-C-305040.55040.548.525.529.52340.18142702426.490
m1805-C-310035.544.535.54119.52321.53.50.154204,24617617.440
m1805-P-240015.516.515152622.5-11-3.5-0.133383,820625.190
m1805-P-245023.526.521.5223631.5-14-4.5-0.174922,462-10211.930
m1805-P-25003641333348.543-15.5-5.5-0.221,1823,55669044.980
m1805-P-2550535545.545.56457-18.5-7-0.275922,7406029.270
m1805-P-26007277.56161.58374-21.5-9-0.332,0503,566376151.170
m1805-P-265097100.581.581.5104.594.5-23-10-0.396042,40213254.360
m1805-P-2700123126.5104.5104.5129117.5-24.5-11.5-0.455461,94429261.120
m1805-P-2750155157.5132132157144-25-13-0.512005966828.130
m1805-P-2800190192164.5164.5188173.5-23.5-14.5-0.57200918-4036.570
m1805-P-2850226.5227.5203203221.5205.5-18.5-16-0.6332282-66.890
m1805-P-2900267267233.5238.5257.5240.5-19-17-0.6816312-24.050
m1805-P-2950310310284284296278-12-18-0.7356292416.690
m1805-P-3000334334313.5313.5336.5317.5-23-19-0.7810470-83.250
m1805-P-3050386386357357378.5358.5-21.5-20-0.8294398-1835.10
m1805-P-3100434.5434.5420.5420.5422.5401.5-2-21-0.85644106027.650
m1807-C-2450000328.5294.5328.534340.820140000
m1807-C-2500000290.5256290.534.534.50.7800000
m1807-C-255000025522025535350.7300000
m1807-C-2600000221.5187.5221.534340.6800000
m1807-C-2650000191.5157.5191.534340.6300000
m1807-C-270000016413116433330.5702000
m1807-C-2750000139.5108139.531.531.50.52020000
m1807-C-2800000117.588117.529.529.50.4602000
m1807-C-28500009870.59827.527.50.410120000
m1807-C-29009198.59198.55681.542.525.50.36606005.760
m1807-C-295080808080446736230.312014001.60
m1807-C-300070.57870.57834.554.543.5200.274024002.970
m1807-P-24500003528.5356.56.5-0.170230000
m1807-P-25003535343439.546.5-5.57-0.2140122201.380
m1807-P-255048.548.548.548.553.560.5-57-0.2620110200.970
m1807-P-260068.568.5666770.577-3.56.5-0.316080404.030
m1807-P-2650909088889096-26-0.362444202.150
m1807-P-2700113.5113.5110.5110.5113.5118.5-35-0.424011404.480
m1807-P-2750000143.5139.5143.544-0.4708000
m1807-P-280000017116917122-0.5302000
m1807-P-2850000201.5201.5201.500-0.5800000
m1807-P-2900000234237234-3-3-0.63010000
m1807-P-2950000269.5274.5269.5-5-5-0.6800000
m1807-P-3000000306.5314.5306.5-8-8-0.7300000
m1808-C-2450000320.5308.5320.512120.8400000
m1808-C-250000028127028111110.800000
m1808-C-2550000244.5234244.510.510.50.7500000
m1808-C-2600000210.5201210.59.59.50.6900000
m1808-C-2650000179.5171179.58.58.50.6300000
m1808-C-2700000152144.51527.57.50.57024000
m1808-C-2750000127120.51276.56.50.51030000
m1808-C-280000010599.51055.55.50.450128000
m1808-C-28500008681.5864.54.50.4060000
m1808-C-2900000706670440.340108000
m1808-C-295000056.55356.53.53.50.290130000
m1808-P-245027.527.527.527.53128-3.5-3-0.152029800.550
m1808-P-2500393939394238-3-4-0.22021000.780
m1808-P-2550000515651-5-5-0.250124000
m1808-P-26000006772.567-5.5-5.5-0.30260000
m1808-P-265000085.59285.5-6.5-6.5-0.3600000
m1808-P-2700000107114.5107-7.5-7.5-0.42022000
m1808-P-2750000132140132-8-8-0.4800000
m1808-P-2800000159.5169159.5-9.5-9.5-0.5402000
m1808-P-2850000190.5200.5190.5-10-10-0.600000
m1808-P-2900000223.5234.5223.5-11-11-0.6500000
m1808-P-2950000259.5271259.5-11.5-11.5-0.7040000
m1809-C-2500274305.5274300.5279.5300.521210.771001388029.740
m1809-C-2550000265.5245.5265.520200.7206000
m1809-C-2600225234225231214.523316.518.50.68168154-5439.030
m1809-C-2650185.5210185.5210186203.52417.50.6342240.790
m1809-C-270016218016218016017620160.5724270-184.20
m1809-C-2750139159139159137151.52214.50.52861002612.690
m1809-C-2800123140.5122.513711612921130.47861483811.440
m1809-C-2850118.5121118.512198109.52311.50.4245440.480
m1809-C-290093.595.593.595.58292.513.510.50.37412240.380
m1809-C-295082.59582.5916877.5239.50.332146366819.330
m1809-P-250047.548.537.54059.553-19.5-6.5-0.22166682227.230
m1809-P-25506666565675.567.5-19.5-8-0.2760202403.610
m1809-P-260088.588.576.576.593.584.5-17-9-0.3296426-47.760
m1809-P-2650113.5113.59595114.5104.5-19.5-10-0.3688400.840
m1809-P-2700138.5138.5118.5120.5138.5126.5-18-12-0.42943886012.040
m1809-P-2750170.5170.5151.5152.5164.5151.5-12-13-0.472662204.090
m1809-P-2800185185.5182.5182.5193.5179-11-14.5-0.5282041.480
m1809-P-2850221.5221.5221.5221.5224.5208.5-3-16-0.5722800.440
m1809-P-2900268268255.5255.5258.5241-3-17.5-0.62224205.870
m1809-P-2950000275.5294275.5-18.5-18.5-0.66076000
豆粕小计         68,120264,9484,6984,276.3912
总计         68,120264,9484,6984,276.3912

 

隐含波动率参考值 
合约系列隐含波动率(%)
m17119.9
m171212.09
m180116.26
m180315.34
m180515.95
m180715.49
m180813.47
m180914.95

 

本文关键词:豆粕期权价格
字体:  
关闭窗口 打印本页

豆粕期权价格相关

资讯

Copyright © 2002-2024 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 11010802031041号