10月24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-245000042540242523231044000
m1712-C-250000037535237523231044000
m1712-C-255000032530232523231052000
m1712-C-260000027525227523231084000
m1712-C-2650000225202225232310226000
m1712-C-2700000175.5152175.523.523.50.980424000
m1712-C-2750000128102.512825.525.50.920332000
m1712-C-2800484847475884.5-1126.50.8124366201.130
m1712-C-28501921181824.549.5-6.5250.6224434-160.440
m1712-C-290000024.5724.517.517.50.40410000
m1712-C-295000010110990.20648000
m1712-C-30000003.50.53.5330.090558000
m1712-C-305000010.510.50.50.030526000
m1712-C-31000000.50.50.5000.010624000
m1712-C-31500000.50.50.5000.010216000
m1712-C-32000.50.50.50.50.50.5000.018278400
m1712-P-24500000.50.50.500-0.010410000
m1712-P-25000000.50.50.500-0.010634000
m1712-P-25500000.50.50.500-0.010236000
m1712-P-26000000.50.50.500-0.010396000
m1712-P-26500.50.50.50.50.50.500-0.013839440.020
m1712-P-27000000.50.50.500-0.020366000
m1712-P-275000030.532.52.5-0.070522000
m1712-P-2800888869.523.5-0.19249020.020
m1712-P-285026.530253022.524.57.52-0.3848252281.410
m1712-P-29005666.55666.55549.511.5-5.5-0.660254203.760
m1712-P-2950000859985-14-14-0.80176000
m1712-P-3000000128.5148128.5-19.5-19.5-0.910102000
m1712-P-3050000176198176-22-22-0.970124000
m1712-P-3100000225248225-23-23-1090000
m1712-P-3150000275298275-23-23-1088000
m1712-P-3200000325348325-23-23-10144000
m1801-C-2450378380.5378380.5393381-12.5-121667262.280
m1801-C-2500330.5340.5328.5330343331-13-1211628885.310
m1801-C-2550279280.5279280.5293281-12.5-12124448246.730
m1801-C-2600239241226.5226.5244.5232.5-18-120.9724822165.60
m1801-C-2650184.5195182182197.5186-15.5-11.50.92687921212.770
m1801-C-2700141151136136154142.5-18-11.50.841783,6603025.150
m1801-C-2750101.510995.595.5114.5104-19-10.50.733206,470-11832.480
m1801-C-2800677365658171.5-16-9.50.69389,12212664.240
m1801-C-285042.546.539.539.55446.5-14.5-7.50.451,15615,47671249.630
m1801-C-29002527.523.523.533.528-10-5.50.3282413,0422620.990
m1801-C-295015161313.519.515.5-6-40.263813,2421669.140
m1801-C-30009108.5910.58-1.5-2.50.1247815,284-344.290
m1801-C-305066.55.55.55.540-1.50.073888,068-1742.460
m1801-C-3100554.54.52.51.52-10.0334014,6021861.70
m1801-C-31503.543.53.510.52.5-0.50.011564,220220.60
m1801-C-32002.532.52.50.50.5200.0180220,918-4262.380
m1801-P-24501.5211.50.50.510-0.011345,284-680.20
m1801-P-2500221.520.50.51.50-0.011246,106240.250
m1801-P-25502.53230.50.52.50-0.011365,338-1040.40
m1801-P-26004433.5221.50-0.04749,090140.260
m1801-P-26506.56.55655.510.5-0.081,3648,316-2387.470
m1801-P-270011.511.58.5101112-11-0.1658212,6663245.490
m1801-P-27502020.516.519.521.523-21.5-0.271,41210,88046025.740
m1801-P-28003737.530.537.53840.5-0.52.5-0.41,0086,396-4235.390
m1801-P-285063.56454646165.534.5-0.546405,550-3238.60
m1801-P-290095.599.58699.590.59796.5-0.685541,63014251.710
m1801-P-2950135137127137126.5134.510.58-0.7992844-2012.420
m1801-P-3000179182.5169182.5167.5177159.5-0.8894982-1016.550
m1801-P-3050226.5226.5219.5225212222.51310.5-0.9410524-42.230
m1801-P-3100274.5274.5269272.5259.5270.51311-0.97426802011.420
m1801-P-3150323.5323.5323.5323.5308319.515.511.5-0.92051606.470
m1801-P-3200373.5373.5373.5373.5357.53691611.5-12078807.470
m1803-C-2400000428.5446428.5-17.5-17.50.99054000
m1803-C-2450000380396.5380-16.5-16.50.970108000
m1803-C-2500000332.5348.5332.5-16-160.94022000
m1803-C-2550000286.5301.5286.5-15-150.91060000
m1803-C-2600000243.5256.5243.5-13-130.86082000
m1803-C-2650000203214203-11-110.801,756000
m1803-C-2700000165.5175165.5-9.5-9.50.730224000
m1803-C-2750000132.5140132.5-7.5-7.50.650234000
m1803-C-2800000104109.5104-5.5-5.50.560344000
m1803-C-285000079.583.579.5-4-40.480284000
m1803-C-290000059.56259.5-2.5-2.50.390202000
m1803-C-295041.541.541.541.544.543.5-3-10.3120302-200.830
m1803-C-30000003131.531-0.5-0.50.240382000
m1803-C-30502727272721.521.55.500.18423600.110
m1803-C-310019.519.519.519.51414.55.50.50.13219200.040
m1803-P-24000001.50.51.511-0.020152000
m1803-P-245000031.531.51.5-0.030210000
m1803-P-25000005.53.55.522-0.060452000
m1803-P-25500009.56.59.533-0.090432000
m1803-P-26000001611.5164.54.5-0.140394000
m1803-P-265000025.51925.56.56.5-0.20360000
m1803-P-27000003829.5388.58.5-0.270278000
m1803-P-27500005544.55510.510.5-0.350324000
m1803-P-28000007663.57612.512.5-0.430222000
m1803-P-2850000101.587.5101.51414-0.520190000
m1803-P-2900000131115.513115.515.5-0.610136000
m1803-P-29500001651481651717-0.690140000
m1803-P-3000000202.5185202.517.517.5-0.76092000
m1803-P-3050000242.5224.5242.51818-0.82094000
m1803-P-3100000285.5267.5285.51818-0.870112000
m1805-C-2400369.5374.5360360380.5368.5-20.5-120.9426544-49.540
m1805-C-2450322.5323.5322.5322.5335323-12.5-120.918356-82.580
m1805-C-2500278.5285271271291279-20-120.871431683.870
m1805-C-2550235.5243228228249.5238-21.5-11.50.8230294-166.960
m1805-C-2600198.5206.5188.5188.5211200-22.5-110.762481,722-16249.520
m1805-C-2650164.5168.5159159.5176165.5-16.5-10.50.69481,032107.840
m1805-C-2700131.5140129129144.5134.5-15.5-100.628165,902312107.290
m1805-C-2750107.5111.5101.5101.5116.5107.5-15-90.541923,68810220.010
m1805-C-28008891.5828292.584.5-10.5-80.467045,6986262.20
m1805-C-28507073.5686872.565-4.5-7.50.385083,79614035.710
m1805-C-29005758.5545455.549-1.5-6.50.314002,64625622.680
m1805-C-295043.546.542.542.54236.50.5-5.50.252563,33611811.280
m1805-C-300034.536.533333126.52-4.50.22387,146908.280
m1805-C-305026.52825.525.522.5193-3.50.152703,804647.170
m1805-C-3100212220201613.54-2.50.113368,03417270
m1805-P-24005.55.555.566-0.50-0.055104,3102062.630
m1805-P-24507.57.577.510.510.5-30-0.091301,744640.970
m1805-P-2500121311.512.516.516.5-40-0.131444,044381.790
m1805-P-255020.5211820.52525-4.50-0.182745,462-225.330
m1805-P-2600323229323637-41-0.244205,0682213.050
m1805-P-265048.548.54348.550.552-21.5-0.313744,9288817.130
m1805-P-27006769.561.569.569710.52-0.382723,54812617.830
m1805-P-275091.594859490.593.53.53-0.461902,788-817.010
m1805-P-2800120124114.5121.5116.512053.5-0.544562,12835853.790
m1805-P-2850154157146157146150.5114.5-0.6180504611.950
m1805-P-2900185.5186185.5186179184.575.5-0.684348-40.740
m1805-P-2950220.5231.5220231.5215221.516.56.5-0.741636803.570
m1805-P-3000264.5271259271254261.5177.5-0.838480-29.930
m1805-P-3050302.5310.5302310.5295.5303.5158-0.8524362107.290
m1805-P-3100349358349358338.534819.59.5-0.881241604.220
m1807-C-2400000387409387-22-220.8900000
m1807-C-2450000344.5364344.5-19.5-19.50.860140000
m1807-C-2500000304320.5304-16.5-16.50.8200000
m1807-C-2550000266.5279.5266.5-13-130.7700000
m1807-C-2600000231241231-10-100.7200000
m1807-C-2650000198.5205.5198.5-7-70.66022000
m1807-C-2700000169173.5169-4.5-4.50.61042000
m1807-C-2750000143144143-1-10.55042000
m1807-C-2800000119.5118.5119.5110.49030000
m1807-C-28500009996.5992.52.50.430140000
m1807-C-2900000817781440.370160000
m1807-C-2950666666666166550.3220180201.320
m1807-C-30000005347.5535.55.50.270240000
m1807-C-3050000423742550.230118000
m1807-P-240000017.58.517.599-0.1080000
m1807-P-245000024.51324.511.511.5-0.140184000
m1807-P-25000003419.53414.514.5-0.180126000
m1807-P-25500004628.54617.517.5-0.220130000
m1807-P-260000060.539.560.52121-0.280100000
m1807-P-265000077.553.577.52424-0.330106000
m1807-P-270000097.57197.526.526.5-0.390108000
m1807-P-275000012191.512129.529.5-0.45010000
m1807-P-2800000147115.514731.531.5-0.51024000
m1807-P-28500001761431763333-0.56020000
m1807-P-2900000208173.520834.534.5-0.62010000
m1807-P-2950000242.5207242.535.535.5-0.6700000
m1807-P-3000000279.5243.5279.53636-0.7200000
m1807-P-3050000318.5282318.536.536.5-0.7600000
m1808-C-2400000394.5392.5394.5220.900000
m1808-C-2450000351.5350351.51.51.50.8600000
m1808-C-2500000311309.53111.51.50.8200000
m1808-C-2550000272.5271272.51.51.50.7800000
m1808-C-2600000237235.52371.51.50.7300000
m1808-C-2650000204202.52041.51.50.6700000
m1808-C-2700000174173174110.62042000
m1808-C-2750000147146147110.56072000
m1808-C-2800000123122123110.50150000
m1808-C-2850000102101102110.440100000
m1808-C-290000083.58383.50.50.50.380148000
m1808-C-29500006867.5680.50.50.330156000
m1808-C-30005555555554.5550.50.50.2820112201.10
m1808-C-305000043.543.543.5000.240124000
m1808-P-24000001616.516-0.5-0.5-0.100000
m1808-P-24500002323.523-0.5-0.5-0.130304000
m1808-P-25000003232.532-0.5-0.5-0.170206000
m1808-P-255000043.54443.5-0.5-0.5-0.220152000
m1808-P-2600000575857-1-1-0.260116000
m1808-P-26500007474.574-0.5-0.5-0.32060000
m1808-P-270000093.594.593.5-1-1-0.38026000
m1808-P-2750000116117.5116-1.5-1.5-0.4402000
m1808-P-2800000142143142-1-1-0.4904000
m1808-P-2850000170.5171.5170.5-1-1-0.5500000
m1808-P-2900000201.5203201.5-1.5-1.5-0.6100000
m1808-P-2950000235.5237235.5-1.5-1.5-0.66060000
m1808-P-3000000272273.5272-1.5-1.5-0.7102000
m1808-P-3050000310.5312.5310.5-2-2-0.7600000
m1809-C-2400000380.5392380.5-11.5-11.50.91020000
m1809-C-2450000337.5348.5337.5-11-110.87028000
m1809-C-2500000296307296-11-110.830154000
m1809-C-2550255255249249268.5257.5-19.5-110.7843621.010
m1809-C-2600000221.5232221.5-10.5-10.50.730222000
m1809-C-2650189189189189199188.5-10-10.50.6744840.760
m1809-C-2700160.5166.5158158168.5158.5-10.5-100.6146244147.450
m1809-C-2750141.5142136136141.5132-5.5-9.50.5434276-64.670
m1809-C-2800119123113.5113.5117.5109-4-8.50.4868662-88.20
m1809-C-285097.597.597.597.596.588.51-80.42219600.20
m1809-C-290087.588828278.571.53.5-70.364895804.190
m1809-C-295074.57574.5756356.512-6.50.322712-181.640
m1809-C-300061.56361.5635044.513-5.50.2530730-41.860
m1809-C-305052.554494939.534.59.5-50.212856261.450
m1809-P-240010109913.513.5-4.50-0.0968442-440.630
m1809-P-245000020202000-0.120286000
m1809-P-25002121202128.528.5-7.50-0.16581,73081.210
m1809-P-25503232.53032.539.539.5-70-0.212041,8021206.350
m1809-P-260052524747.552.553-50.5-0.266856443.360
m1809-P-265000069.56969.50.50.5-0.320478000
m1809-P-27009494.58892.58889.54.51.5-0.38140612-3212.630
m1809-P-2750115.5119112119110.5112.58.52-0.4520698162.30
m1809-P-2800141.5144141.5144136138.582.5-0.51419840.570
m1809-P-2850175.5175.517217216516873-0.572226203.850
m1809-P-2900208.5209.5208.5209.5196.5200133.5-0.632626605.430
m1809-P-2950241.5241.5241.5241.5230.5235114.5-0.69210020.480
m1809-P-3000279.5290279.5290267272.5235.5-0.74107822.870
m1809-P-3050320320320320306312.5146.5-0.782420.640
豆粕小计         20,880321,7583,2281,078.840
总计         20,880321,7583,2281,078.840

 

隐含波动率参考值 
合约系列隐含波动率(%)
m171215.97
m180114.13
m180314.32
m180513.51
m180715.33
m180814.36
m180912.65

 

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