10月11日大商所豆粕期权下午收盘行情_豆粕期权价格

10月11日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-10-11 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	407	418	407	-11	-11	1	0	94	0	0	0
m1711-C-2450	0	0	0	357	368	357	-11	-11	1	0	74	0	0	0
m1711-C-2500	0	0	0	307	318	307	-11	-11	1	0	60	0	0	0
m1711-C-2550	258	273	250.5	250.5	268	257	-17.5	-11	1	140	90	40	37.17	0
m1711-C-2600	220	222	214	214	218	207	-4	-11	1	160	138	20	35	0
m1711-C-2650	173	173	141.5	141.5	168	157.5	-26.5	-10.5	0.98	246	146	-50	40	5
m1711-C-2700	122	122	88	94.5	118	109.5	-23.5	-8.5	0.93	536	148	2	58.09	21
m1711-C-2750	71.5	71.5	44.5	45.5	69	67	-23.5	-2	0.78	160	212	-20	7.93	0
m1711-C-2800	26	26.5	7.5	8.5	27.5	34.5	-19	7	0.54	188	294	44	2.45	0
m1711-C-2850	6	6	0.5	0.5	5.5	14	-5	8.5	0.29	94	250	12	0.41	0
m1711-C-2900	0	0	0	4.5	0.5	4.5	4	4	0.12	0	312	0	0	0
m1711-C-2950	0	0	0	1	0.5	1	0.5	0.5	0.03	0	412	0	0	0
m1711-C-3000	0	0	0	0.5	0.5	0.5	0	0	0.02	0	368	0	0	0
m1711-C-3050	0	0	0	0.5	0.5	0.5	0	0	0.01	0	358	0	0	0
m1711-C-3100	0	0	0	0.5	0.5	0.5	0	0	0.01	0	344	0	0	0
m1711-C-3150	0	0	0	0.5	0.5	0.5	0	0	0.01	0	200	0	0	0
m1711-P-2400	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	412	0	0	0
m1711-P-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	298	0	0	0
m1711-P-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	192	0	0	0
m1711-P-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	304	0	0	0
m1711-P-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	346	0	0	0
m1711-P-2650	0	0	0	0.5	0.5	0.5	0	0	-0.02	0	550	0	0	0
m1711-P-2700	0	0	0	2.5	0.5	2.5	2	2	-0.07	0	554	0	0	0
m1711-P-2750	1	1	1	1	1	10	0	9	-0.22	46	524	2	0.05	0
m1711-P-2800	7	15	7	13	9.5	27.5	3.5	18	-0.46	54	368	-6	0.49	0
m1711-P-2850	30.5	48	30.5	48	37.5	57	10.5	19.5	-0.71	200	204	-40	8.79	0
m1711-P-2900	104	105	104	105	82.5	97.5	22.5	15	-0.88	40	166	-2	4.18	0
m1711-P-2950	129.5	155	129.5	155	132	144	23	12	-0.97	30	100	0	4.14	0
m1711-P-3000	182	182	182	182	182	193	0	11	-1	4	40	4	0.73	0
m1711-P-3050	0	0	0	243	232	243	11	11	-1	0	44	0	0	0
m1711-P-3100	0	0	0	293	282	293	11	11	-1	0	20	0	0	0
m1711-P-3150	0	0	0	343	332	343	11	11	-1	0	30	0	0	0
m1712-C-2450	0	0	0	335	341	335	-6	-6	1	0	44	0	0	0
m1712-C-2500	0	0	0	285	291	285	-6	-6	1	0	44	0	0	0
m1712-C-2550	0	0	0	235	241	235	-6	-6	1	0	52	0	0	0
m1712-C-2600	0	0	0	186	193	186	-7	-7	0.97	0	84	0	0	0
m1712-C-2650	0	0	0	139	146.5	139	-7.5	-7.5	0.91	0	230	0	0	0
m1712-C-2700	86.5	86.5	86.5	86.5	105	96	-18.5	-9	0.81	20	444	0	1.73	0
m1712-C-2750	66	66	51.5	51.5	69.5	60.5	-18	-9	0.64	60	332	60	3.58	0
m1712-C-2800	37.5	37.5	34.5	34.5	42.5	34	-8	-8.5	0.45	22	412	20	0.82	0
m1712-C-2850	14	14	14	14	23.5	17	-9.5	-6.5	0.27	20	558	20	0.28	0
m1712-C-2900	0	0	0	7	11.5	7	-4.5	-4.5	0.14	0	366	0	0	0
m1712-C-2950	0	0	0	2.5	5	2.5	-2.5	-2.5	0.06	0	630	0	0	0
m1712-C-3000	2	2	2	2	2	0.5	0	-1.5	0.02	4	480	-4	0.01	0
m1712-C-3050	1.5	1.5	1	1	0.5	0.5	0.5	0	0.01	8	536	-8	0.01	0
m1712-C-3100	1	1	1	1	0.5	0.5	0.5	0	0.01	20	638	-20	0.02	0
m1712-C-3150	0	0	0	0.5	0.5	0.5	0	0	0.01	0	200	0	0	0
m1712-C-3200	0	0	0	0.5	0.5	0.5	0	0	0.01	0	128	0	0	0
m1712-P-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	20	410	20	0.01	0
m1712-P-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	20	634	20	0.01	0
m1712-P-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	284	0	0	0
m1712-P-2600	0	0	0	1	2	1	-1	-1	-0.03	0	534	0	0	0
m1712-P-2650	0	0	0	4	6	4	-2	-2	-0.08	0	402	0	0	0
m1712-P-2700	0	0	0	11.5	14	11.5	-2.5	-2.5	-0.2	0	376	0	0	0
m1712-P-2750	25.5	25.5	25.5	25.5	28.5	25.5	-3	-3	-0.36	20	522	-20	0.51	0
m1712-P-2800	39	39	39	39	51.5	49	-12.5	-2.5	-0.55	20	464	0	0.78	0
m1712-P-2850	69	69	69	69	82.5	82	-13.5	-0.5	-0.73	20	182	20	1.38	0
m1712-P-2900	0	0	0	122	120.5	122	1.5	1.5	-0.86	0	120	0	0	0
m1712-P-2950	0	0	0	167.5	164	167.5	3.5	3.5	-0.94	0	160	0	0	0
m1712-P-3000	0	0	0	215.5	211	215.5	4.5	4.5	-0.99	0	100	0	0	0
m1712-P-3050	0	0	0	265.5	259.5	265.5	6	6	-0.91	0	124	0	0	0
m1712-P-3100	0	0	0	315	309	315	6	6	-1	0	92	0	0	0
m1712-P-3150	0	0	0	365	359	365	6	6	-1	0	112	0	0	0
m1712-P-3200	0	0	0	415	409	415	6	6	-1	0	158	0	0	0
m1801-C-2450	317	317.5	316.5	316.5	331.5	325	-15	-6.5	0.98	22	712	-10	7.07	0
m1801-C-2500	287.5	289	268	268	283.5	276.5	-15.5	-7	0.96	64	326	-12	17.56	0
m1801-C-2550	241	241	219	219	237	230	-18	-7	0.92	32	496	-22	7.36	0
m1801-C-2600	192.5	199	173.5	173.5	193	186.5	-19.5	-6.5	0.86	534	1,486	-98	95.83	0
m1801-C-2650	153	156.5	133	135	152.5	146.5	-17.5	-6	0.78	106	1,382	48	15.47	0
m1801-C-2700	114	116	97	98	117	111	-19	-6	0.68	158	4,514	12	16.98	0
m1801-C-2750	80.5	86.5	67.5	68.5	86	81.5	-17.5	-4.5	0.57	1,136	9,326	96	82.48	0
m1801-C-2800	56.5	61	46	47.5	61	57	-13.5	-4	0.45	1,360	11,144	492	71.79	0
m1801-C-2850	39	42.5	30.5	32	41.5	38.5	-9.5	-3	0.34	1,690	14,170	-492	59.18	0
m1801-C-2900	26.5	29	20	21.5	27.5	24.5	-6	-3	0.25	2,282	12,694	70	52.2	0
m1801-C-2950	16	19	13	13	17	15	-4	-2	0.17	1,026	11,140	-70	15.45	0
m1801-C-3000	11.5	13	8.5	8.5	10	9	-1.5	-1	0.11	1,280	15,112	-480	13.31	0
m1801-C-3050	9	9	6	7	6	5	1	-1	0.07	506	7,580	-176	3.55	0
m1801-C-3100	6.5	7	4.5	6	3	2.5	3	-0.5	0.04	940	13,002	96	5.28	0
m1801-C-3150	5	5.5	3.5	3.5	1.5	1	2	-0.5	0.02	506	4,148	-150	2.18	0
m1801-C-3200	4	5	3	3.5	0.5	0.5	3	0	0.01	2,440	21,966	392	9.52	0
m1801-P-2450	2	3.5	2	3	1	1	2	0	-0.02	340	5,708	28	0.98	0
m1801-P-2500	3.5	6	3.5	3.5	3	3	0.5	0	-0.04	228	6,076	50	0.88	0
m1801-P-2550	5.5	6.5	5	5.5	6.5	6.5	-1	0	-0.08	526	5,096	-140	3.05	0
m1801-P-2600	7.5	10.5	7.5	9.5	12.5	13	-3	0.5	-0.14	814	11,082	100	7.46	0
m1801-P-2650	15.5	19	15	18	22	23	-4	1	-0.22	552	9,200	228	9.46	0
m1801-P-2700	27.5	34	26.5	32.5	36	37.5	-3.5	1.5	-0.32	1,790	12,096	-620	55.64	0
m1801-P-2750	47.5	54	44	53	55.5	57.5	-2.5	2	-0.43	1,618	9,240	324	82.98	0
m1801-P-2800	74	82	70.5	81	80	83	1	3	-0.55	914	4,514	0	71.56	0
m1801-P-2850	103.5	116.5	103.5	116	110.5	114.5	5.5	4	-0.65	162	2,156	-12	18.48	0
m1801-P-2900	138.5	157	138.5	154	146	150.5	8	4.5	-0.75	42	1,072	-6	6.44	0
m1801-P-2950	181.5	198.5	180	198.5	186	191	12.5	5	-0.83	12	976	-6	2.21	0
m1801-P-3000	229.5	244.5	229.5	243.5	229	234.5	14.5	5.5	-0.89	32	1,088	-2	7.67	0
m1801-P-3050	272	291.5	272	290	274.5	280.5	15.5	6	-0.93	38	714	-8	10.72	0
m1801-P-3100	322	339.5	319	339.5	322	328.5	17.5	6.5	-0.96	26	712	-8	8.54	0
m1801-P-3150	367	387.5	367	387.5	370.5	377	17	6.5	-0.99	12	522	8	4.57	0
m1801-P-3200	418	437	413	435	419.5	426.5	15.5	7	-0.88	58	838	52	25.16	0
m1803-C-2400	0	0	0	377	389.5	377	-12.5	-12.5	0.94	0	54	0	0	0
m1803-C-2450	0	0	0	332	343	332	-11	-11	0.9	0	108	0	0	0
m1803-C-2500	0	0	0	288.5	299	288.5	-10.5	-10.5	0.86	0	20	0	0	0
m1803-C-2550	0	0	0	247.5	257	247.5	-9.5	-9.5	0.82	0	60	0	0	0
m1803-C-2600	0	0	0	210	218	210	-8	-8	0.76	0	60	0	0	0
m1803-C-2650	0	0	0	175	182	175	-7	-7	0.69	0	1,758	0	0	0
m1803-C-2700	0	0	0	144	150	144	-6	-6	0.62	0	224	0	0	0
m1803-C-2750	0	0	0	117	121.5	117	-4.5	-4.5	0.55	0	194	0	0	0
m1803-C-2800	84.5	84.5	84.5	84.5	96.5	93	-12	-3.5	0.47	2	284	-2	0.17	0
m1803-C-2850	0	0	0	73	75.5	73	-2.5	-2.5	0.4	0	224	0	0	0
m1803-C-2900	0	0	0	56.5	58	56.5	-1.5	-1.5	0.33	0	182	0	0	0
m1803-C-2950	0	0	0	43	44	43	-1	-1	0.27	0	302	0	0	0
m1803-C-3000	30	30	30	30	32.5	32	-2.5	-0.5	0.22	20	402	0	0.6	0
m1803-C-3050	29	29	23.5	23.5	24	23.5	-0.5	-0.5	0.17	160	498	-30	4.06	0
m1803-C-3100	22	22.5	22	22.5	17	17	5.5	0	0.13	30	458	20	0.67	0
m1803-P-2400	4	4	4	4	5.5	7.5	-1.5	2	-0.06	2	132	0	0.01	0
m1803-P-2450	0	0	0	12	9.5	12	2.5	2.5	-0.09	0	210	0	0	0
m1803-P-2500	0	0	0	18.5	15	18.5	3.5	3.5	-0.13	0	452	0	0	0
m1803-P-2550	0	0	0	27.5	23	27.5	4.5	4.5	-0.18	0	392	0	0	0
m1803-P-2600	0	0	0	39.5	34	39.5	5.5	5.5	-0.24	0	390	0	0	0
m1803-P-2650	33.5	33.5	33.5	33.5	47.5	54.5	-14	7	-0.3	20	380	0	0.67	0
m1803-P-2700	0	0	0	73.5	65	73.5	8.5	8.5	-0.37	0	260	0	0	0
m1803-P-2750	0	0	0	96	86.5	96	9.5	9.5	-0.45	0	224	0	0	0
m1803-P-2800	0	0	0	122	111.5	122	10.5	10.5	-0.52	0	142	0	0	0
m1803-P-2850	0	0	0	152	140.5	152	11.5	11.5	-0.59	0	130	0	0	0
m1803-P-2900	0	0	0	185	172.5	185	12.5	12.5	-0.66	0	116	0	0	0
m1803-P-2950	222	222	220.5	220.5	208.5	221	12	12.5	-0.72	54	100	20	11.94	0
m1803-P-3000	0	0	0	260	247	260	13	13	-0.78	0	60	0	0	0
m1803-P-3050	0	0	0	301.5	288	301.5	13.5	13.5	-0.83	0	94	0	0	0
m1803-P-3100	0	0	0	345	331	345	14	14	-0.87	0	92	0	0	0
m1805-C-2400	337	337	337	337	342.5	333.5	-5.5	-9	0.89	2	568	-2	0.67	0
m1805-C-2450	277	277	277	277	300.5	291.5	-23.5	-9	0.84	2	300	2	0.55	0
m1805-C-2500	239.5	239.5	237.5	237.5	261	252	-23.5	-9	0.8	4	342	4	0.95	0
m1805-C-2550	202	202	202	202	224	215.5	-22	-8.5	0.74	42	352	-20	8.75	0
m1805-C-2600	184.5	184.5	172	172	190.5	182	-18.5	-8.5	0.68	164	3,366	36	28.89	0
m1805-C-2650	143.5	146	142	143.5	160	151.5	-16.5	-8.5	0.61	28	1,138	2	4.02	0
m1805-C-2700	131	132.5	118	118.5	132.5	125	-14	-7.5	0.54	612	3,006	388	74.08	0
m1805-C-2750	108.5	108.5	96.5	96.5	109	101.5	-12.5	-7.5	0.48	384	3,272	14	37.9	0
m1805-C-2800	89.5	91	79.5	79.5	88	81.5	-8.5	-6.5	0.41	186	2,002	40	15.52	0
m1805-C-2850	72	74	64	64.5	70.5	64.5	-6	-6	0.35	1,014	2,730	726	68.13	0
m1805-C-2900	60	61.5	51.5	51.5	56	50.5	-4.5	-5.5	0.29	270	1,382	-22	14.76	0
m1805-C-2950	48.5	50	41	42	43.5	39	-1.5	-4.5	0.24	578	1,858	-228	26.28	0
m1805-C-3000	41	41	32.5	32.5	33.5	29.5	-1	-4	0.19	1,222	3,578	-324	43.11	0
m1805-C-3050	32.5	33	26	26.5	25.5	22	1	-3.5	0.15	454	1,454	40	12.55	0
m1805-C-3100	27	28	21	21.5	19.5	16.5	2	-3	0.12	1,098	5,136	30	25.96	0
m1805-P-2400	9	9	7.5	9	17	16.5	-8	-0.5	-0.11	472	4,448	252	3.96	0
m1805-P-2450	15.5	16.5	14.5	16.5	25	24	-8.5	-1	-0.15	174	2,324	-32	2.73	0
m1805-P-2500	25.5	27	24	26.5	35	34.5	-8.5	-0.5	-0.2	516	3,998	-178	13.01	0
m1805-P-2550	37.5	40	36.5	40	48	47.5	-8	-0.5	-0.26	654	3,416	158	24.55	0
m1805-P-2600	54	58	53	58	64	63.5	-6	-0.5	-0.32	98	4,110	48	5.46	0
m1805-P-2650	77.5	80.5	74	80	83.5	83	-3.5	-0.5	-0.38	286	2,832	-22	21.99	0
m1805-P-2700	97.5	105.5	97	104	106	106	-2	0	-0.45	354	2,380	24	36.58	0
m1805-P-2750	126.5	134	124.5	131.5	131.5	132.5	0	1	-0.52	240	976	98	30.99	0
m1805-P-2800	158	166.5	158	166	161	162	5	1	-0.58	46	1,036	-4	7.61	0
m1805-P-2850	0	0	0	194.5	193	194.5	1.5	1.5	-0.65	0	320	0	0	0
m1805-P-2900	237.5	237.5	235.5	235.5	228	230.5	7.5	2.5	-0.7	4	318	0	0.95	0
m1805-P-2950	265.5	278	265.5	276.5	265.5	268.5	11	3	-0.76	12	288	-2	3.3	0
m1805-P-3000	309	319	309	317.5	305	309	12.5	4	-0.8	26	436	-20	8.23	0
m1805-P-3050	362	362	360.5	360.5	347	351.5	13.5	4.5	-0.84	20	328	-18	7.22	0
m1805-P-3100	407	407	405	405	390.5	395.5	14.5	5	-0.88	28	398	-6	11.38	0
m1807-C-2400	0	0	0	376	372	376	4	4	0.88	0	0	0	0	0
m1807-C-2450	0	0	0	334.5	329	334.5	5.5	5.5	0.84	0	140	0	0	0
m1807-C-2500	0	0	0	295	289	295	6	6	0.8	0	0	0	0	0
m1807-C-2550	0	0	0	258	251	258	7	7	0.75	0	0	0	0	0
m1807-C-2600	0	0	0	224	216	224	8	8	0.7	0	0	0	0	0
m1807-C-2650	0	0	0	192.5	184	192.5	8.5	8.5	0.65	0	0	0	0	0
m1807-C-2700	0	0	0	164	155	164	9	9	0.59	0	42	0	0	0
m1807-C-2750	0	0	0	138.5	129.5	138.5	9	9	0.53	0	42	0	0	0
m1807-C-2800	0	0	0	116	107	116	9	9	0.47	0	24	0	0	0
m1807-C-2850	0	0	0	96	87	96	9	9	0.42	0	120	0	0	0
m1807-C-2900	0	0	0	79	70.5	79	8.5	8.5	0.36	0	120	0	0	0
m1807-C-2950	68	68	68	68	56.5	64.5	11.5	8	0.31	20	180	0	1.36	0
m1807-C-3000	58	58	58	58	44.5	52	13.5	7.5	0.27	20	240	-20	1.16	0
m1807-C-3050	48.5	48.5	48.5	48.5	35	41.5	13.5	6.5	0.22	40	20	20	1.94	0
m1807-P-2400	0	0	0	20.5	16	20.5	4.5	4.5	-0.12	0	60	0	0	0
m1807-P-2450	20	20	20	20	23.5	28.5	-3.5	5	-0.15	20	184	0	0.4	0
m1807-P-2500	30.5	30.5	30.5	30.5	32.5	39	-2	6.5	-0.19	20	122	0	0.61	0
m1807-P-2550	0	0	0	51.5	44.5	51.5	7	7	-0.24	0	110	0	0	0
m1807-P-2600	0	0	0	67	59.5	67	7.5	7.5	-0.29	0	120	0	0	0
m1807-P-2650	0	0	0	85.5	77	85.5	8.5	8.5	-0.35	0	84	0	0	0
m1807-P-2700	0	0	0	106.5	97.5	106.5	9	9	-0.4	0	154	0	0	0
m1807-P-2750	0	0	0	130.5	121.5	130.5	9	9	-0.46	0	10	0	0	0
m1807-P-2800	0	0	0	157.5	148.5	157.5	9	9	-0.52	0	4	0	0	0
m1807-P-2850	0	0	0	187.5	178.5	187.5	9	9	-0.58	0	0	0	0	0
m1807-P-2900	0	0	0	220	211.5	220	8.5	8.5	-0.63	0	10	0	0	0
m1807-P-2950	0	0	0	255	247	255	8	8	-0.68	0	0	0	0	0
m1807-P-3000	0	0	0	292	285	292	7	7	-0.73	0	0	0	0	0
m1807-P-3050	0	0	0	331.5	325	331.5	6.5	6.5	-0.77	0	0	0	0	0
m1808-C-2400	0	0	0	349.5	365	349.5	-15.5	-15.5	0.88	0	0	0	0	0
m1808-C-2450	0	0	0	308	326.5	308	-18.5	-18.5	0.84	0	0	0	0	0
m1808-C-2500	0	0	0	268.5	290	268.5	-21.5	-21.5	0.79	0	0	0	0	0
m1808-C-2550	0	0	0	232	255.5	232	-23.5	-23.5	0.74	0	0	0	0	0
m1808-C-2600	0	0	0	198.5	224	198.5	-25.5	-25.5	0.68	0	0	0	0	0
m1808-C-2650	0	0	0	168	195	168	-27	-27	0.62	0	0	0	0	0
m1808-C-2700	0	0	0	141	168.5	141	-27.5	-27.5	0.56	0	42	0	0	0
m1808-C-2750	0	0	0	116.5	145	116.5	-28.5	-28.5	0.5	0	72	0	0	0
m1808-C-2800	0	0	0	95.5	123.5	95.5	-28	-28	0.44	0	150	0	0	0
m1808-C-2850	0	0	0	77.5	105	77.5	-27.5	-27.5	0.38	0	100	0	0	0
m1808-C-2900	0	0	0	62	88	62	-26	-26	0.32	0	148	0	0	0
m1808-C-2950	0	0	0	49.5	74	49.5	-24.5	-24.5	0.27	0	136	0	0	0
m1808-C-3000	0	0	0	38.5	61.5	38.5	-23	-23	0.22	0	60	0	0	0
m1808-C-3050	0	0	0	30	50.5	30	-20.5	-20.5	0.18	0	90	0	0	0
m1808-P-2400	0	0	0	19	34.5	19	-15.5	-15.5	-0.12	0	0	0	0	0
m1808-P-2450	0	0	0	27	45.5	27	-18.5	-18.5	-0.16	0	318	0	0	0
m1808-P-2500	0	0	0	37.5	58.5	37.5	-21	-21	-0.2	0	220	0	0	0
m1808-P-2550	0	0	0	50.5	74	50.5	-23.5	-23.5	-0.25	0	152	0	0	0
m1808-P-2600	67	67	67	67	92.5	67	-25.5	-25.5	-0.31	8	132	-8	0.54	0
m1808-P-2650	0	0	0	86	113	86	-27	-27	-0.37	0	40	0	0	0
m1808-P-2700	0	0	0	108	136	108	-28	-28	-0.43	0	22	0	0	0
m1808-P-2750	0	0	0	133.5	162	133.5	-28.5	-28.5	-0.49	0	2	0	0	0
m1808-P-2800	0	0	0	162	190	162	-28	-28	-0.56	0	4	0	0	0
m1808-P-2850	0	0	0	193.5	221	193.5	-27.5	-27.5	-0.62	0	0	0	0	0
m1808-P-2900	0	0	0	228	254	228	-26	-26	-0.67	0	0	0	0	0
m1808-P-2950	0	0	0	264.5	289	264.5	-24.5	-24.5	-0.72	0	40	0	0	0
m1808-P-3000	0	0	0	303.5	326	303.5	-22.5	-22.5	-0.77	0	0	0	0	0
m1808-P-3050	0	0	0	344.5	365	344.5	-20.5	-20.5	-0.81	0	0	0	0	0
m1809-C-2400	0	0	0	363.5	372	363.5	-8.5	-8.5	0.86	0	20	0	0	0
m1809-C-2450	0	0	0	323	332	323	-9	-9	0.82	0	28	0	0	0
m1809-C-2500	288.5	288.5	288.5	288.5	293.5	284.5	-5	-9	0.78	2	168	0	0.58	0
m1809-C-2550	0	0	0	248.5	258	248.5	-9.5	-9.5	0.73	0	28	0	0	0
m1809-C-2600	210.5	210.5	210.5	210.5	225	215.5	-14.5	-9.5	0.68	22	178	22	4.63	0
m1809-C-2650	0	0	0	185.5	194.5	185.5	-9	-9	0.62	0	20	0	0	0
m1809-C-2700	158	158	158	158	167	158	-9	-9	0.57	12	294	-6	1.9	0
m1809-C-2750	145.5	146.5	136.5	139	142.5	133.5	-3.5	-9	0.51	16	290	2	2.23	0
m1809-C-2800	119	119	118.5	119	120	112	-1	-8	0.46	26	330	26	3.09	0
m1809-C-2850	101	101	101	101	101	93	0	-8	0.4	4	154	4	0.4	0
m1809-C-2900	93	93	87	87	84	76.5	3	-7.5	0.35	30	736	20	2.65	0
m1809-C-2950	82	83	75.5	75.5	69	62.5	6.5	-6.5	0.3	112	1,204	2	8.83	0
m1809-C-3000	70	70.5	67	67	56.5	50.5	10.5	-6	0.26	42	264	2	2.85	0
m1809-C-3050	59	59.5	55	55	46	40.5	9	-5.5	0.22	110	300	92	6.32	0
m1809-P-2400	18	19.5	18	18	26	24	-8	-2	-0.13	174	520	34	3.25	0
m1809-P-2450	26	27	26	26	35.5	33.5	-9.5	-2	-0.17	68	270	48	1.83	0
m1809-P-2500	36.5	39	36.5	38	47	44.5	-9	-2.5	-0.21	178	1,154	168	6.79	0
m1809-P-2550	52.5	55.5	52.5	53.5	61	58.5	-7.5	-2.5	-0.26	206	408	140	11.07	0
m1809-P-2600	69.5	76	69.5	74	77.5	75	-3.5	-2.5	-0.31	322	662	132	23.97	0
m1809-P-2650	94.5	94.5	94.5	94.5	96.5	94.5	-2	-2	-0.37	60	366	60	5.67	0
m1809-P-2700	115.5	121.5	115.5	121	118.5	116.5	2.5	-2	-0.42	20	526	8	2.38	0
m1809-P-2750	148	149	147	147.5	143.5	141.5	4	-2	-0.48	14	526	14	2.07	0
m1809-P-2800	0	0	0	169.5	171	169.5	-1.5	-1.5	-0.54	0	48	0	0	0
m1809-P-2850	0	0	0	200	201	200	-1	-1	-0.59	0	40	0	0	0
m1809-P-2900	240	240	240	240	233.5	233	6.5	-0.5	-0.64	2	44	2	0.48	0
m1809-P-2950	0	0	0	268.5	268.5	268.5	0	0	-0.69	0	76	0	0	0
m1809-P-3000	0	0	0	306.5	305.5	306.5	1	1	-0.74	0	60	0	0	0
m1809-P-3050	0	0	0	346	344.5	346	1.5	1.5	-0.78	0	0	0	0	0
豆粕小计										34,224	296,114	1,552	1,654.7	26
总计										34,224	296,114	1,552	1,654.7	26

隐含波动率参考值
合约系列	隐含波动率(%)
m1711	37.33
m1712	13.69
m1801	15.85
m1803	16.43
m1805	15.22
m1807	15.29
m1808	13.48
m1809	14.01

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