10月18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-2450000400406400-6-61044000
m1712-C-2500000350356350-6-61044000
m1712-C-2550000300306300-6-61052000
m1712-C-2600000250256250-6-61084000
m1712-C-2650000200.5206.5200.5-6-60.980226000
m1712-C-2700149.5149.5149.5149.5159152-9.5-70.9520424-202.990
m1712-C-2750000107.5115107.5-7.5-7.50.850332000
m1712-C-2800000697769-8-80.70390000
m1712-C-28502528252846.539.5-18.5-70.51645200.160
m1712-C-290014.521.5131525.519.5-10.5-60.3154440540.790
m1712-C-2950666612.58.5-6.5-40.16464800.020
m1712-C-3000000353-2-20.070558000
m1712-C-3050000121-1-10.030526000
m1712-C-310011110.50.50.500.0120624-200.020
m1712-C-31500000.50.50.5000.010216000
m1712-C-32000.50.50.50.50.50.5000.0140258400.020
m1712-P-24500000.50.50.500-0.010410000
m1712-P-25000000.50.50.500-0.010634000
m1712-P-25500.50.50.50.50.50.500-0.018256000
m1712-P-26000.50.50.50.50.50.500-0.0112440-120.010
m1712-P-26500.50.50.50.510.5-0.5-0.5-0.0120390-100.010
m1712-P-2700222232.5-1-0.5-0.062036600.040
m1712-P-27500007.597.5-1.5-1.5-0.150522000
m1712-P-2800121212122119-9-2-0.32050800.240
m1712-P-285000039.540.539.5-1-1-0.490202000
m1712-P-290000069.569.569.500-0.690158000
m1712-P-2950108.5108.5108.5108.5106108.52.52.5-0.8420166-202.170
m1712-P-300000015314915344-0.930102000
m1712-P-305000020119620155-0.980124000
m1712-P-3100000250.5244.5250.566-1090000
m1712-P-315000030029430066-10112000
m1712-P-320000035034435066-10158000
m1801-C-2450385.5387.5382387.5402386-14.5-16124706109.260
m1801-C-2500343343335.5336352336-16-161644081621.570
m1801-C-2550290.5290.5286289302.5286.5-13.5-160.9834492-29.770
m1801-C-2600243246236240254.5238-14.5-16.50.965341,000206128.810
m1801-C-2650198.5198.5189193208.5191.5-15.5-170.91194822-3037.720
m1801-C-2700150152.5143.5146.5165148.5-18.5-16.50.841563,692-2823.130
m1801-C-2750110113.5104.5105.5126110-20.5-160.739087,90023096.640
m1801-C-280077.580.5717192.577.5-21.5-150.611,8049,630438135.120
m1801-C-285050.553.546.546.564.551.5-18-130.472,04013,698574100.290
m1801-C-2900333529294332-14-110.342,16611,95874868.980
m1801-C-295020.522.518182719-9-80.232,36412,58844447.680
m1801-C-3000131411.512.51610.5-3.5-5.50.142,35215,054-96029.720
m1801-C-3050897895-1-40.084068,2681283.270
m1801-C-310066.55.55.552.50.5-2.50.0442413,104-1862.460
m1801-C-315044.544.52.512-1.50.022024,214-300.850
m1801-C-320033.533.510.52.5-0.50.0160621,012-1242.080
m1801-P-24502211.50.50.510-0.011865,414-920.260
m1801-P-25002.52.5220.50.51.50-0.01745,840-20.170
m1801-P-25502.5322.5111.50-0.022125,200-540.50
m1801-P-26004.54.53.53.532.50.5-0.5-0.047749,692-3663.170
m1801-P-265077.5666.56-0.5-0.5-0.092528,882601.670
m1801-P-270011.513101113.513-2.5-0.5-0.161,90012,04872221.120
m1801-P-27502222.517.519.52424-4.50-0.262,70610,6161,41653.860
m1801-P-280038.541333540.541.5-5.51-0.392,7206,0441,236100.530
m1801-P-285064.567596162.565.5-1.53-0.531,4504,7829490.90
m1801-P-2900951009192.591961.55-0.665041,506-10048.170
m1801-P-2950132.5138131133125132.587.5-0.774301,03612658.070
m1801-P-3000174.5181173174.516417410.510-0.86941,024-1416.750
m1801-P-3050215.5225.5215.5220.520721913.512-0.9242552-49.320
m1801-P-3100268.5269.5268.5268.5252.52661613.5-0.961265403.230
m1801-P-3150318319315.53173003151715-0.981650685.070
m1801-P-3200365365365365349364.51615.5-0.891080243.650
m1803-C-2400000435453.5435-18.5-18.50.98054000
m1803-C-2450000386.5405386.5-18.5-18.50.960108000
m1803-C-2500000339.5357.5339.5-18-180.94022000
m1803-C-2550000294.5311.5294.5-17-170.9060000
m1803-C-2600242.5242.5242.5242.5267.5251.5-25-160.852082204.850
m1803-C-2650201.5201.5201.5201.5226.5211.5-25-150.841,75600.810
m1803-C-2700000175188175-13-130.730224000
m1803-C-2750000142154142-12-120.650234000
m1803-C-2800000113123.5113-10.5-10.50.570344000
m1803-C-2850000889788-9-90.490264000
m1803-C-290000067.574.567.5-7-70.410202000
m1803-C-295000050.556.550.5-6-60.330322000
m1803-C-30000003741.537-4.5-4.50.260402000
m1803-C-3050273327313026.51-3.50.2230256-1587.110
m1803-C-31002222.521.522.521.518.51-30.15142192-1423.110
m1803-P-240000021.520.50.5-0.020152000
m1803-P-245000043411-0.040210000
m1803-P-250000075.571.51.5-0.060452000
m1803-P-255000011.59.511.522-0.10412000
m1803-P-26001313131315.518.5-2.53-0.1420390-200.260
m1803-P-265019.519.519.519.52428.5-4.54.5-0.220400-200.390
m1803-P-270033.533.531313641.5-55.5-0.276028001.930
m1803-P-275050.550.547475158.5-47.5-0.344030401.950
m1803-P-28007272727270.5791.58.5-0.432022201.440
m1803-P-2850000104941041010-0.510210000
m1803-P-2900000133121.513311.511.5-0.590136000
m1803-P-29500001661531661313-0.660140000
m1803-P-3000000202.5188202.514.514.5-0.73072000
m1803-P-3050000242226.524215.515.5-0.79094000
m1803-P-3100291.5291.5291.5291.5267.52842416.5-0.8420112205.830
m1805-C-2400377380.5377379391378.5-12-12.50.9216544146.060
m1805-C-2450332.5332.5332.5332.5346.5334-14-12.50.896358020
m1805-C-2500291.5292.5291.5292.5304292-11.5-120.85831602.340
m1805-C-2550248.5248.5248.5248.5263.5252-15-11.50.82352-20.50
m1805-C-2600213.5213.5212.5213.5226.5215-13-11.50.7463,27841.280
m1805-C-2650178.5180.5177178192181.5-14-10.50.68881,118815.760
m1805-C-2700149152.5148148.5161151-12.5-100.614745,280-9271.150
m1805-C-2750125.5125.5121124133124-9-90.553663,380-1845.310
m1805-C-2800100.5104.599.599.5108.5100.5-9-80.481,2925,206778131.970
m1805-C-285083.585.5808087.580.5-7.5-70.413643,448630.210
m1805-C-29006468.564657063.5-5-6.50.357902,25052651.970
m1805-C-295050.555.550.5515549.5-4-5.50.291,5083,0701,00279.670
m1805-C-300038.54438.53942.538-3.5-4.50.242,7426,5621,092113.830
m1805-C-305029.533.528.52932.528.5-3.5-40.191,4923,51255645.930
m1805-C-310024.526.522.52324.521.5-1.5-30.151,6907,38842241.430
m1805-P-240078661010-40-0.071364,000820.890
m1805-P-2450121310.510.51515.5-4.50.5-0.113361,8561764.030
m1805-P-250019.52015.51622.523-6.50.5-0.154563,9001368.10
m1805-P-2550272924243233-81-0.27824,81850220.890
m1805-P-260040.543.536.536.544.546-81.5-0.256185,0364025.230
m1805-P-2650576051.55259.562-7.52.5-0.314604,3929225.560
m1805-P-270076.580.5717178.581.5-7.53-0.383702,90620427.990
m1805-P-2750102.510594.595100104-54-0.454541,83231644.520
m1805-P-2800125.5133.5122122125.5130.5-3.55-0.523741,27818646.60
m1805-P-2850162.5162.5153.5154154.5160-0.55.5-0.5810372101.560
m1805-P-2900197.5197.518818818619327-0.651036881.90
m1805-P-2950232232223223221228.527.5-0.71763686617.510
m1805-P-3000267.5270261.5262.5258.5266.548-0.76904902024.120
m1805-P-3050311.5311.5311.5311.5298307.513.59.5-0.81434801.250
m1805-P-3100348.5354.5347.5347.53403507.510-0.8516418-65.620
m1807-C-2400000394426394-32-320.900000
m1807-C-2450000351382351-31-310.870140000
m1807-C-2500000310340310-30-300.8300000
m1807-C-2550000271300271-29-290.7800000
m1807-C-2600000235.5263235.5-27.5-27.50.7300000
m1807-C-2650000202228.5202-26.5-26.50.68022000
m1807-C-2700000172196.5172-24.5-24.50.62042000
m1807-C-2750000145167.5145-22.5-22.50.56042000
m1807-C-2800000121141.5121-20.5-20.50.5030000
m1807-C-2850000100118.5100-18.5-18.50.440120000
m1807-C-29000008298.582-16.5-16.50.380140000
m1807-C-295000066.58166.5-14.5-14.50.330160000
m1807-C-3000616158586653-8-130.282224001.280
m1807-C-30505051.549.5515342-2-110.2360118203.030
m1807-P-24000001513.5151.51.5-0.09080000
m1807-P-24500002219.5222.52.5-0.130184000
m1807-P-250000031273144-0.170126000
m1807-P-255000042374255-0.210130000
m1807-P-260045.545.545.545.549.555.5-46-0.2620100-200.910
m1807-P-265061.561.561.561.564.572-37.5-0.3220106201.230
m1807-P-27008181818182.592-1.59.5-0.3820128201.620
m1807-P-2750000114.5103114.511.511.5-0.44010000
m1807-P-2800000140126.514013.513.5-0.504000
m1807-P-2850000168.5153.5168.51515-0.5600000
m1807-P-2900000200182.520017.517.5-0.61010000
m1807-P-29500002342152341919-0.6700000
m1807-P-3000000270.5249.5270.52121-0.7200000
m1807-P-3050000309.5286.5309.52323-0.7600000
m1808-C-2400000405.5427405.5-21.5-21.50.8900000
m1808-C-2450000363.5384363.5-20.5-20.50.8500000
m1808-C-2500000323.5343323.5-19.5-19.50.8200000
m1808-C-2550000285.5304285.5-18.5-18.50.7700000
m1808-C-2600000250267.5250-17.5-17.50.7200000
m1808-C-2650000217.5233.5217.5-16-160.6700000
m1808-C-2700000187.5202.5187.5-15-150.62042000
m1808-C-2750000160.5174160.5-13.5-13.50.56072000
m1808-C-2800000136148.5136-12.5-12.50.510150000
m1808-C-2850108108108108125.5114.5-17.5-110.452010002.160
m1808-C-290000095.5105.595.5-10-100.40148000
m1808-C-295078.57977.577.587.579.5-10-80.355213604.070
m1808-C-300067.567.567.567.572.565-5-7.50.32092201.350
m1808-C-305057.557.55656.559.553-3-6.50.2634110201.940
m1808-P-240000019.51719.52.52.5-0.1100000
m1808-P-24500002723.5273.53.5-0.140304000
m1808-P-250000036.532.536.544-0.180206000
m1808-P-255000048.54348.55.55.5-0.220152000
m1808-P-260000062.556.562.566-0.270116000
m1808-P-265000079.57279.57.57.5-0.32040000
m1808-P-270000099.590.599.599-0.37026000
m1808-P-2750000122111.512210.510.5-0.4302000
m1808-P-2800000147135.514711.511.5-0.4804000
m1808-P-2850000175162.517512.512.5-0.5400000
m1808-P-2900000206191.520614.514.5-0.5900000
m1808-P-2950000239223.523915.515.5-0.64040000
m1808-P-3000000274.5258274.516.516.5-0.6902000
m1808-P-3050000312294.531217.517.5-0.7300000
m1809-C-2400000400.5418.5400.5-18-180.9020000
m1809-C-2450000357.5376357.5-18.5-18.50.86028000
m1809-C-2500000317335317-18-180.820154000
m1809-C-2550275.5277.5273.5277.5296278.5-18.5-17.50.78143443.860
m1809-C-2600000242.5260242.5-17.5-17.50.730218000
m1809-C-2650000209.5226.5209.5-17-170.68024000
m1809-C-2700000179.5195.5179.5-16-160.620242000
m1809-C-2750155.5155.5153.5153.5167.5152-14-15.50.5622280203.390
m1809-C-2800135136.5131.5131.5142.5128-11-14.50.562464628.260
m1809-C-2850113.5113.5113.5113.5120106.5-6.5-13.50.45619600.680
m1809-C-29009696.594.594.510088-5.5-120.398295207.870
m1809-C-2950828278.578.58372-4.5-110.34360844-22428.960
m1809-C-3000686866666858-2-100.295436863.610
m1809-C-305056.558.554.554.555.546.5-1-90.2584610144.730
m1809-P-2400111211121716.5-5-0.5-0.130426300.360
m1809-P-245018.519181823.523.5-5.50-0.1314223822.650
m1809-P-250026.526.524.524.532.532-8-0.5-0.171401,3501403.60
m1809-P-255037.537.535.535.543.543.5-80-0.212001,1081807.350
m1809-P-26005252.55252.55757.5-4.50.5-0.2676622-303.980
m1809-P-26507070.569.569.57374-3.51-0.3180468205.620
m1809-P-27000009391.5931.51.5-0.370460000
m1809-P-2750115.5116111.5112113115.5-12.5-0.431445666216.230
m1809-P-2800141.5142.5140.5140.5137.514133.5-0.4914196121.970
m1809-P-2850171174171174164.51699.54.5-0.5444262107.630
m1809-P-2900204.5204.5204204.5194.5200105.5-0.6120300-4024.510
m1809-P-2950000233.5226.5233.577-0.65096000
m1809-P-3000000269.5261.5269.588-0.7070000
m1809-P-3050000307.5298.5307.599-0.7502000
豆粕小计         43,458309,92410,6562,215.920
总计         43,458309,92410,6562,215.920

 

隐含波动率参考值 
合约系列隐含波动率(%)
m171214.91
m180113.95
m180314.86
m180515.06
m180714.83
m180815.19
m180913.61

 

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