10月17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
m1712-C-2450000406409406-3-31044000
m1712-C-2500000356359356-3-31044000
m1712-C-2550000306309306-3-31052000
m1712-C-2600000256259256-3-31084000
m1712-C-2650208.5208.5208.5208.5209.5206.5-1-30.984226-40.830
m1712-C-2700000159161.5159-2.5-2.50.930444000
m1712-C-2750000115117115-2-20.840332000
m1712-C-2800777777777877-1-10.72390-20.150
m1712-C-285000046.547.546.5-1-10.530452000
m1712-C-290016.516.5161625.525.5-9.500.3518386120.290
m1712-C-29507.57.57.57.512.512.5-500.2112648-40.110
m1712-C-3000555555000.1455800.020
m1712-C-305000021.520.50.50.050526000
m1712-C-31000000.50.50.5000.010644000
m1712-C-31500.50.50.50.50.50.5000.012216000
m1712-C-32000.510.50.50.50.5000.0120218200.010
m1712-P-24500000.50.50.500-0.010410000
m1712-P-25000000.50.50.500-0.010634000
m1712-P-25500.50.50.50.50.50.500-0.0140256-120.020
m1712-P-26000000.50.50.500-0.010452000
m1712-P-265000010.510.50.5-0.020400000
m1712-P-27002.52.52.52.52.5300.5-0.0610366-100.030
m1712-P-275000098911-0.160522000
m1712-P-280000021192122-0.30508000
m1712-P-285000040.538.540.522-0.470202000
m1712-P-29004949494966.569.5-17.53-0.6520158200.980
m1712-P-2950106.5106.5106.5106.51031063.53-0.8418620.430
m1712-P-300000014914614933-0.90102000
m1712-P-3050000196192.51963.53.5-0.960124000
m1712-P-3100235.5235.5235.5235.5241.5244.5-63-1290-20.470
m1712-P-315000029429129433-0.90112000
m1712-P-320000034434134433-10158000
m1801-C-2450410.5413392393.5406402-12.5-4124696-89.520
m1801-C-2500364372.5338338356352-18-411163927442.460
m1801-C-2550315318.5293293306.5302.5-13.5-40.99404942212.610
m1801-C-2600266274.5243.5244258.5254.5-14.5-40.96528794-198133.650
m1801-C-2650210228193.5197.5212.5208.5-15-40.91448852-7294.360
m1801-C-2700167181.5150151.5169165-17.5-40.844923,720-27883.090
m1801-C-2750129141113.5115129.5126-14.5-3.50.751,2187,670-130156.460
m1801-C-280090.5103.58.57895.592.5-17.5-30.641,3289,192164117.740
m1801-C-285062725153.567.564.5-14-30.521,38813,12418285.870
m1801-C-29004150333445.543-11.5-2.50.391,97811,210-29082.230
m1801-C-29502834.521.5222927-7-20.281,74012,144-15444.030
m1801-C-300018.52113.513.517.516-4-1.50.191,74616,014-21426.740
m1801-C-305013.513.599109-1-10.126368,140-486.470
m1801-C-3100886.56.55.551-0.50.0734813,290-942.430
m1801-C-31506.56.5442.52.51.500.042664,244201.460
m1801-C-32004.5533.5112.500.0290221,136523.540
m1801-P-245022.51.51.50.50.510-0.015885,506-361.050
m1801-P-250022.5220.50.51.50-0.013725,842760.830
m1801-P-25502.53.52.52.5111.50-0.029485,2545962.720
m1801-P-260045.53.553320-0.0564210,0583683.130
m1801-P-265068.55.576.56.50.50-0.093008,822-202.090
m1801-P-270011149111313.5-20.5-0.161,87211,326-28421.20
m1801-P-2750192416212424-30-0.252,1489,200-6046.50
m1801-P-2800344127.53739.540.5-2.51-0.361,2964,808-9845.80
m1801-P-28505764.547.56361.562.51.51-0.481,8484,688772106.990
m1801-P-29007796759689.5916.51.5-0.616201,60624850.710
m1801-P-2950122.5132109131.51231258.52-0.722989103636.310
m1801-P-3000163175.5148.5172.5161.5164112.5-0.812061,0381232.80
m1801-P-3050193219193216.520420712.53-0.88110556222.720
m1801-P-3100243265243263249252.5143.5-0.9322654-85.580
m1801-P-3150284.5313284.5313296.530016.53.5-0.971449824.170
m1801-P-3200331.5362.5331.5359.534534914.54-0.9956798-1619.480
m1803-C-2400000453.5454453.5-0.5-0.50.99054000
m1803-C-2450000405405.5405-0.5-0.50.970108000
m1803-C-2500348348348348358.5357.5-10.5-10.9522220.70
m1803-C-2550302.5302.5302.5302.5313311.5-10.5-1.50.91206006.050
m1803-C-2600249249249249269.5267.5-20.5-20.8726220.50
m1803-C-2650210.5210.5210.5210.5229226.5-18.5-2.50.8261,75601.260
m1803-C-2700000188191.5188-3.5-3.50.760224000
m1803-C-2750000154157.5154-3.5-3.50.680234000
m1803-C-2800000123.5127123.5-3.5-3.50.60344000
m1803-C-28500009710197-4-40.520264000
m1803-C-290065.565.565.565.578.574.5-13-40.4420202201.310
m1803-C-295057.557.550.550.56056.5-9.5-3.50.364032202.160
m1803-C-300040.542.540.542.54541.5-2.5-3.50.2940402-201.660
m1803-C-305035.535.534.534.533301.5-30.2348414-341.690
m1803-C-310026.526.523242421.50-2.50.17124334-843.160
m1803-P-24000001.521.5-0.5-0.5-0.020152000
m1803-P-245000033.53-0.5-0.5-0.030210000
m1803-P-25000005.56.55.5-1-1-0.050452000
m1803-P-25500009.5119.5-1.5-1.5-0.080412000
m1803-P-260000015.517.515.5-2-2-0.130410000
m1803-P-2650000242724-3-3-0.180420000
m1803-P-2700000363936-3-3-0.240280000
m1803-P-2750000515551-4-4-0.310304000
m1803-P-280000070.574.570.5-4-4-0.390222000
m1803-P-2850000949894-4-4-0.480210000
m1803-P-2900000121.5125.5121.5-4-4-0.560136000
m1803-P-2950000153156.5153-3.5-3.5-0.640140000
m1803-P-3000000188191.5188-3.5-3.5-0.71072000
m1803-P-3050000226.5229.5226.5-3-3-0.77094000
m1803-P-3100284.5284.5284.5284.5270267.514.5-2.5-0.83209205.690
m1805-C-2400396.5396.5384384398.5391-14.5-7.50.93325302412.390
m1805-C-2450357357339339353.5346.5-14.5-70.89403582013.920
m1805-C-2500296297296297310304-13-60.8540316011.860
m1805-C-2550261261261261269263.5-8-5.50.816354-41.570
m1805-C-2600229.5232216216231226.5-15-4.50.75583,2743612.690
m1805-C-2650194202181181196192-15-40.69581,1102011.190
m1805-C-2700172.5172.5152152.5164161-11.5-30.631,7185,3721,124277.360
m1805-C-2750142143128128135.5133-7.5-2.50.561703,3988623.260
m1805-C-2800111.5120101101110.5108.5-9.5-20.51,1864,428504135.440
m1805-C-2850929982828987.5-7-1.50.436403,44220058.910
m1805-C-290074.579.56565.570.570-5-0.50.375521,7246639.740
m1805-C-295058.563.552525555-300.311,2142,06811868.330
m1805-C-3000485139.539.542.542.5-300.252,2905,470964101.640
m1805-C-305037.540303132.532.5-1.500.211,3582,95698045.060
m1805-C-310030.534242424.524.5-0.500.161,3226,96613839.540
m1805-P-24005.575.57810-12-0.072163,918661.310
m1805-P-24509.512.59121315-12-0.12501,680-1282.670
m1805-P-250016.52015.51919.522.5-0.53-0.141883,764-183.220
m1805-P-255022.528.5212828.532-0.53.5-0.198704,31613021.020
m1805-P-26003542.53239.54044.5-0.54.5-0.243504,996-1012.860
m1805-P-26504659.5465554.559.50.55-0.33004,3008816.920
m1805-P-27007080.5667572.578.52.56-0.375922,70216244.820
m1805-P-27509310486.597.593.510046.5-0.433501,51629235.110
m1805-P-2800115.5132110.5125.5118.5125.577-0.52801,09215235.060
m1805-P-2850145.5159.5145.5157.5146.5154.5118-0.5750362327.480
m1805-P-2900180.5193.5179.5193.517818615.58-0.631836043.30
m1805-P-2950215215215215212.52212.58.5-0.6920302204.30
m1805-P-3000249.5266.5249.5266.5249.5258.5179-0.741024701825.830
m1805-P-3050289307289307289298189-0.79663482419.330
m1805-P-3100330.5348330347.533134016.59-0.831124241837.640
m1807-C-2400000426425.54260.50.50.9100000
m1807-C-2450000382381.53820.50.50.880140000
m1807-C-2500000340339340110.8500000
m1807-C-2550000300299.53000.50.50.8100000
m1807-C-2600000263262263110.7600000
m1807-C-2650000228.5227228.51.51.50.71022000
m1807-C-2700000196.5195196.51.51.50.65042000
m1807-C-2750000167.5166167.51.51.50.6042000
m1807-C-2800000141.5140141.51.51.50.54030000
m1807-C-2850000118.5117118.51.51.50.480120000
m1807-C-290000098.59798.51.51.50.420140000
m1807-C-29508686767679.581-3.51.50.3740160-403.240
m1807-C-30000006664.5661.51.50.320240000
m1807-C-305051.551.551.551.55253-0.510.2749840.210
m1807-P-240000013.51313.50.50.5-0.08080000
m1807-P-245000019.518.519.511-0.110184000
m1807-P-25000002726.5270.50.5-0.150126000
m1807-P-255000037363711-0.190130000
m1807-P-260000049.548.549.511-0.230120000
m1807-P-265000064.563.564.511-0.29086000
m1807-P-2700838383838182.521.5-0.342010801.660
m1807-P-2750000103101.51031.51.5-0.4010000
m1807-P-2800000126.5125.5126.511-0.4504000
m1807-P-2850000153.5152153.51.51.5-0.5100000
m1807-P-2900000182.5181.5182.511-0.57010000
m1807-P-2950000215213.52151.51.5-0.6200000
m1807-P-3000000249.5248249.51.51.5-0.6800000
m1807-P-3050000286.5285.5286.511-0.7200000
m1808-C-2400000427430.5427-3.5-3.50.900000
m1808-C-2450000384387.5384-3.5-3.50.8700000
m1808-C-2500000343346.5343-3.5-3.50.8300000
m1808-C-2550000304308304-4-40.7900000
m1808-C-2600000267.5271.5267.5-4-40.7500000
m1808-C-2650000233.5237.5233.5-4-40.700000
m1808-C-2700000202.5206.5202.5-4-40.64042000
m1808-C-2750000174178174-4-40.59072000
m1808-C-2800000148.5152148.5-3.5-3.50.540150000
m1808-C-2850000125.5129125.5-3.5-3.50.480100000
m1808-C-2900000105.5109105.5-3.5-3.50.430148000
m1808-C-295000087.59187.5-3.5-3.50.380136000
m1808-C-300000072.575.572.5-3-30.33072000
m1808-C-305000059.56259.5-2.5-2.50.28090000
m1808-P-24000001717.517-0.5-0.5-0.100000
m1808-P-245000023.524.523.5-1-1-0.120304000
m1808-P-250000032.53332.5-0.5-0.5-0.160206000
m1808-P-2550000434443-1-1-0.20152000
m1808-P-260000056.557.556.5-1-1-0.250116000
m1808-P-2650000727372-1-1-0.3040000
m1808-P-270000090.591.590.5-1-1-0.35026000
m1808-P-2750000111.5112.5111.5-1-1-0.402000
m1808-P-2800000135.5136.5135.5-1-1-0.4604000
m1808-P-2850000162.5163162.5-0.5-0.5-0.5100000
m1808-P-2900000191.5192191.5-0.5-0.5-0.5600000
m1808-P-2950000223.5224223.5-0.5-0.5-0.62040000
m1808-P-300000025825825800-0.6602000
m1808-P-3050000294.5294294.50.50.5-0.7100000
m1809-C-2400407.5407.5407.5407.5427.5418.5-20-90.9202008.150
m1809-C-2450000376384.5376-8.5-8.50.87028000
m1809-C-2500000335343.5335-8.5-8.50.830154000
m1809-C-2550000296304.5296-8.5-8.50.79030000
m1809-C-2600000260268260-8-80.740218000
m1809-C-2650000226.5234226.5-7.5-7.50.69024000
m1809-C-2700198.5198.5182.5182.5203195.5-20.5-7.50.6446242108.810
m1809-C-2750160.5160.5156.5156.5174.5167.5-18-70.5830260-204.740
m1809-C-2800150.5150.5141141148.5142.5-7.5-60.534040225.820
m1809-C-2850118118114.5114.5126120-11.5-60.4722196182.530
m1809-C-2900108108105.5105.5105.51000-5.50.42695240.640
m1809-C-2950959583838883-5-50.361381,068012.120
m1809-C-300081.581.571.571.572.568-1-4.50.328036206.280
m1809-C-30506671.5606059.555.50.5-40.27124596-528.310
m1809-P-240010.510.510.510.516.517-60.5-0.140396-400.420
m1809-P-245000023.523.523.500-0.130236000
m1809-P-250000032.53232.50.50.5-0.1601,210000
m1809-P-25503337.53337.54343.5-5.50.5-0.2100928403.50
m1809-P-260047.548.547.548.55657-7.51-0.256065202.890
m1809-P-26500007371.5731.51.5-0.30448000
m1809-P-270085.585.585.585.59091.5-4.51.5-0.3520460201.710
m1809-P-2750111116.5111114.51111133.52-0.4158504-166.70
m1809-P-2800137141.5135.5141.5135137.56.52.5-0.4616184162.230
m1809-P-2850171171171171161.5164.59.53-0.52225200.340
m1809-P-2900195.5204195.5203.5191194.512.53.5-0.57563401011.210
m1809-P-2950228236228236222.5226.513.54-0.634096209.280
m1809-P-3000261.5273261.5273257261.5164.5-0.6887082.120
m1809-P-3050000298.5293.5298.555-0.7202000
豆粕小计         40,416299,2685,6342,558.880
总计         40,416299,2685,6342,558.880

 

隐含波动率参考值 
合约系列隐含波动率(%)
m171216.07
m180115.03
m180314.67
m180515.25
m180715.12
m180815.12
m180914.1

 

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