11月7日大商所豆粕期权下午收盘行情_豆粕期权价格

11月7日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-11-07 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
m1712-C-2450	0	0	0	377	380	377	-3	-3	0	0	0	-44	0	22
m1712-C-2500	0	0	0	327	330	327	-3	-3	0	0	0	-64	0	32
m1712-C-2550	0	0	0	277	280	277	-3	-3	0	0	0	-52	0	26
m1712-C-2600	0	0	0	227	230	227	-3	-3	0	0	0	-152	0	76
m1712-C-2650	0	0	0	177	180	177	-3	-3	0	0	0	-200	0	100
m1712-C-2700	0	0	0	127	130	127	-3	-3	0	8	0	-458	1.02	225
m1712-C-2750	0	0	0	77	81.5	77	-4.5	-4.5	0	0	0	-220	0	110
m1712-C-2800	22.5	22.5	19	22	40	27	-18	-13	0	34	0	-318	0.77	152
m1712-C-2850	1	1	0.5	0.5	13.5	0.5	-13	-13	0	10	0	-470	0.01	0
m1712-C-2900	0.5	0.5	0.5	0.5	2.5	0.5	-2	-2	0	20	0	-402	0.01	0
m1712-C-2950	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-648	0	0
m1712-C-3000	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-536	0	0
m1712-C-3050	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-526	0	0
m1712-C-3100	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-610	0	0
m1712-C-3150	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-216	0	0
m1712-C-3200	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-570	0	0
m1712-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-410	0	0
m1712-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-634	0	0
m1712-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-236	0	0
m1712-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-396	0	0
m1712-P-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-392	0	0
m1712-P-2700	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-388	0	0
m1712-P-2750	0	0	0	0.5	1.5	0.5	-1	-1	0	0	0	-548	0	0
m1712-P-2800	1	1	0.5	0.5	10	0.5	-9.5	-9.5	0	102	0	-418	0.1	0
m1712-P-2850	25.5	25.5	25.5	25.5	33.5	23	-8	-10.5	0	30	0	-192	0.74	91
m1712-P-2900	0	0	0	73	72.5	73	0.5	0.5	0	0	0	-156	0	78
m1712-P-2950	0	0	0	123	120	123	3	3	0	0	0	-204	0	102
m1712-P-3000	0	0	0	173	170	173	3	3	0	0	0	-108	0	54
m1712-P-3050	0	0	0	223	220	223	3	3	0	0	0	-116	0	58
m1712-P-3100	0	0	0	273	270	273	3	3	0	0	0	-110	0	55
m1712-P-3150	0	0	0	323	320	323	3	3	0	0	0	-108	0	54
m1712-P-3200	0	0	0	373	370	373	3	3	0	0	0	-164	0	82
m1801-C-2450	0	0	0	345	340	345	5	5	1	0	780	0	0	0
m1801-C-2500	0	0	0	295	290	295	5	5	1	0	370	0	0	0
m1801-C-2550	0	0	0	245	240	245	5	5	1	0	482	0	0	0
m1801-C-2600	199	205	196.5	196.5	190.5	195.5	6	5	0.98	18	1,264	-2	3.59	0
m1801-C-2650	145.5	157	145.5	149	143	148	6	5	0.93	16	744	0	2.42	0
m1801-C-2700	96.5	110.5	96.5	103	99.5	104.5	3.5	5	0.83	382	3,308	78	39.58	0
m1801-C-2750	56.5	68.5	56.5	62	62.5	67.5	-0.5	5	0.67	530	5,038	-34	34.14	0
m1801-C-2800	25	36	25	32	35	39	-3	4	0.49	2,838	14,616	1,266	92.35	0
m1801-C-2850	12.5	19	12.5	16.5	17	20	-0.5	3	0.31	3,460	22,570	760	60.07	0
m1801-C-2900	6.5	9.5	6.5	9	7	9	2	2	0.17	914	15,768	10	7.48	0
m1801-C-2950	4	6	4	5.5	2.5	3.5	3	1	0.08	498	8,972	-262	2.62	0
m1801-C-3000	3.5	4.5	3	4.5	0.5	1	4	0.5	0.03	616	17,512	-192	2.38	0
m1801-C-3050	2	3	2	3	0.5	0.5	2.5	0	0.01	940	8,152	-196	2.37	0
m1801-C-3100	1.5	3	1.5	2	0.5	0.5	1.5	0	0.01	1,348	14,858	-154	2.89	0
m1801-C-3150	1.5	2	1	1.5	0.5	0.5	1	0	0.01	568	4,338	-238	0.85	0
m1801-C-3200	1	1.5	0.5	1	0.5	0.5	0.5	0	0.01	582	22,200	58	0.71	0
m1801-P-2450	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	444	4,946	20	0.23	0
m1801-P-2500	1	1	1	1	0.5	0.5	0.5	0	-0.01	188	4,838	-62	0.19	0
m1801-P-2550	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	150	3,414	-38	0.17	0
m1801-P-2600	1.5	1.5	1	1.5	0.5	1	1	0.5	-0.03	184	6,884	-104	0.23	0
m1801-P-2650	3	3.5	2.5	3	3	3.5	0	0.5	-0.07	180	7,118	76	0.54	0
m1801-P-2700	6	6	5	5.5	9.5	9.5	-4	0	-0.17	804	12,658	152	4.44	0
m1801-P-2750	15.5	16.5	12	14.5	22.5	22.5	-8	0	-0.32	2,808	13,982	442	40.92	0
m1801-P-2800	37	38	30	36.5	45	44	-8.5	-1	-0.51	1,474	10,808	282	51.2	0
m1801-P-2850	74	74	62	68.5	77	75	-8.5	-2	-0.69	1,030	6,200	292	70.22	0
m1801-P-2900	118	118	103.5	113.5	117	114	-3.5	-3	-0.83	208	1,966	2	22.62	0
m1801-P-2950	164	164	150.5	159.5	162.5	158.5	-3	-4	-0.92	206	864	10	32.11	0
m1801-P-3000	208.5	208.5	208.5	208.5	210.5	206	-2	-4.5	-0.98	2	1,036	2	0.42	0
m1801-P-3050	248	248	248	248	260	255.5	-12	-4.5	-1	26	456	-26	6.45	0
m1801-P-3100	298	298	298	298	310	305	-12	-5	-1	6	684	-6	1.79	0
m1801-P-3150	355.5	355.5	355.5	355.5	360	355	-4.5	-5	-1	2	488	-2	0.71	0
m1801-P-3200	0	0	0	405	410	405	-5	-5	-1	0	964	0	0	0
m1803-C-2400	409.5	409.5	405.5	405.5	402	404	3.5	2	1	40	276	20	16.3	0
m1803-C-2450	0	0	0	354	352	354	2	2	1	0	176	0	0	0
m1803-C-2500	0	0	0	305.5	303	305.5	2.5	2.5	0.97	0	72	0	0	0
m1803-C-2550	0	0	0	258.5	255	258.5	3.5	3.5	0.93	0	80	0	0	0
m1803-C-2600	0	0	0	213.5	209.5	213.5	4	4	0.89	0	90	0	0	0
m1803-C-2650	0	0	0	171.5	166.5	171.5	5	5	0.82	0	1,756	0	0	0
m1803-C-2700	122.5	122.5	122.5	122.5	128	133.5	-5.5	5.5	0.73	20	216	20	2.45	0
m1803-C-2750	0	0	0	100.5	95	100.5	5.5	5.5	0.63	0	188	0	0	0
m1803-C-2800	0	0	0	73	67.5	73	5.5	5.5	0.52	0	344	0	0	0
m1803-C-2850	0	0	0	51	46	51	5	5	0.41	0	284	0	0	0
m1803-C-2900	32	33	32	33	29.5	34.5	3.5	5	0.31	40	244	20	1.3	0
m1803-C-2950	22	24.5	22	24.5	18.5	22	6	3.5	0.22	60	370	20	1.4	0
m1803-C-3000	18	18	18	18	10.5	13.5	7.5	3	0.15	20	370	0	0.36	0
m1803-C-3050	13.5	18.5	13.5	16	6	8	10	2	0.1	90	516	62	1.31	0
m1803-C-3100	9.5	12	9.5	11	3	4.5	8	1.5	0.06	104	622	62	1.19	0
m1803-P-2400	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	146	0	0	0
m1803-P-2450	0	0	0	1	0.5	1	0.5	0.5	-0.02	0	212	0	0	0
m1803-P-2500	0	0	0	2	1.5	2	0.5	0.5	-0.03	0	462	0	0	0
m1803-P-2550	0	0	0	5	3.5	5	1.5	1.5	-0.06	0	404	0	0	0
m1803-P-2600	6	6	6	6	8	10	-2	2	-0.11	20	390	-20	0.12	0
m1803-P-2650	9.5	9.5	9.5	9.5	15	18	-5.5	3	-0.18	20	380	20	0.19	0
m1803-P-2700	18	18.5	18	18.5	26.5	30	-8	3.5	-0.27	60	350	-40	1.09	0
m1803-P-2750	34.5	35.5	31	34.5	43	47	-8.5	4	-0.37	120	354	-80	4.04	0
m1803-P-2800	57	57	53	56.5	65.5	69	-9	3.5	-0.48	60	232	0	3.33	0
m1803-P-2850	0	0	0	97	93.5	97	3.5	3.5	-0.59	0	174	0	0	0
m1803-P-2900	0	0	0	130	127.5	130	2.5	2.5	-0.69	0	166	0	0	0
m1803-P-2950	168	168	168	168	166	168	2	2	-0.77	4	172	-4	0.67	0
m1803-P-3000	0	0	0	209	208	209	1	1	-0.85	0	92	0	0	0
m1803-P-3050	0	0	0	253.5	253.5	253.5	0	0	-0.9	0	92	0	0	0
m1803-P-3100	0	0	0	300	300.5	300	-0.5	-0.5	-0.94	0	112	0	0	0
m1805-C-2400	342.5	356.5	342.5	354.5	351.5	355	3	3.5	0.96	30	548	-20	10.36	0
m1805-C-2450	293.5	293.5	293.5	293.5	305	308	-11.5	3	0.93	20	340	-20	5.87	0
m1805-C-2500	0	0	0	263.5	260.5	263.5	3	3	0.89	0	348	0	0	0
m1805-C-2550	0	0	0	221	218.5	221	2.5	2.5	0.84	0	412	0	0	0
m1805-C-2600	172.5	183	172.5	179	180	182	-1	2	0.77	186	2,226	88	32.96	0
m1805-C-2650	137.5	145	137.5	139.5	145	146.5	-5.5	1.5	0.69	136	1,090	-56	19.22	0
m1805-C-2700	107.5	115.5	107.5	111	114.5	115.5	-3.5	1	0.61	394	7,562	68	43.95	0
m1805-C-2750	84.5	91	83.5	88	88.5	89	-0.5	0.5	0.52	790	5,374	352	68.89	0
m1805-C-2800	64	70.5	64	70.5	66.5	66.5	4	0	0.43	500	7,118	98	34.3	0
m1805-C-2850	51.5	56	51.5	55	49	49	6	0	0.35	760	6,612	568	40.77	0
m1805-C-2900	41	43.5	40.5	43.5	35	35	8.5	0	0.27	920	5,244	496	38.62	0
m1805-C-2950	32	34.5	32	34	24.5	24	9.5	-0.5	0.2	74	4,864	-10	2.52	0
m1805-C-3000	26.5	28	26.5	27.5	16.5	16.5	11	0	0.15	334	9,986	142	8.97	0
m1805-C-3050	21.5	22	21	22	11	11	11	0	0.11	408	3,962	262	8.75	0
m1805-C-3100	17.5	19	17	17.5	7	7	10.5	0	0.07	892	12,224	108	15.74	0
m1805-P-2400	3	3.5	3	3.5	4	3.5	-0.5	-0.5	-0.04	464	3,146	-46	1.52	0
m1805-P-2450	4	4	4	4	7.5	6.5	-3.5	-1	-0.07	10	1,820	0	0.04	0
m1805-P-2500	7	7	6	6.5	12.5	11.5	-6	-1	-0.11	142	2,804	6	0.97	0
m1805-P-2550	14	14	11	11.5	20.5	19	-9	-1.5	-0.16	316	4,592	202	3.71	0
m1805-P-2600	20.5	20.5	18.5	20	31.5	29.5	-11.5	-2	-0.22	686	7,732	-254	13.43	0
m1805-P-2650	35.5	35.5	31	33	46.5	44	-13.5	-2.5	-0.3	686	9,536	420	22.64	0
m1805-P-2700	55.5	55.5	51	52	65.5	62.5	-13.5	-3	-0.39	986	6,174	578	51.57	0
m1805-P-2750	85	85	77	78.5	89.5	86	-11	-3.5	-0.48	682	5,156	118	53.89	0
m1805-P-2800	113.5	113.5	106.5	110	117	113.5	-7	-3.5	-0.57	238	2,874	22	26.17	0
m1805-P-2850	145	148.5	143.5	146.5	149.5	145.5	-3	-4	-0.65	128	768	16	18.68	0
m1805-P-2900	0	0	0	181	185.5	181	-4.5	-4.5	-0.73	0	390	0	0	0
m1805-P-2950	228.5	228.5	228.5	228.5	224.5	220.5	4	-4	-0.79	4	400	4	0.91	0
m1805-P-3000	0	0	0	262.5	266.5	262.5	-4	-4	-0.85	0	494	0	0	0
m1805-P-3050	328.5	328.5	328.5	328.5	311	306.5	17.5	-4.5	-0.89	20	360	-20	6.57	0
m1805-P-3100	374.5	374.5	374.5	374.5	357	352.5	17.5	-4.5	-0.93	20	452	-20	7.49	0
m1807-C-2400	0	0	0	381	381.5	381	-0.5	-0.5	0.95	0	0	0	0	0
m1807-C-2450	0	0	0	335	335.5	335	-0.5	-0.5	0.92	0	140	0	0	0
m1807-C-2500	0	0	0	291	291.5	291	-0.5	-0.5	0.88	0	0	0	0	0
m1807-C-2550	0	0	0	250	250.5	250	-0.5	-0.5	0.83	0	20	0	0	0
m1807-C-2600	0	0	0	211	212	211	-1	-1	0.77	0	0	0	0	0
m1807-C-2650	0	0	0	176	176.5	176	-0.5	-0.5	0.7	0	22	0	0	0
m1807-C-2700	0	0	0	144	145	144	-1	-1	0.63	0	42	0	0	0
m1807-C-2750	0	0	0	116.5	117	116.5	-0.5	-0.5	0.56	0	42	0	0	0
m1807-C-2800	0	0	0	92.5	93	92.5	-0.5	-0.5	0.48	0	50	0	0	0
m1807-C-2850	0	0	0	72	73	72	-1	-1	0.41	0	142	0	0	0
m1807-C-2900	0	0	0	55	56	55	-1	-1	0.34	0	182	0	0	0
m1807-C-2950	0	0	0	41.5	42.5	41.5	-1	-1	0.27	0	200	0	0	0
m1807-C-3000	0	0	0	30.5	31.5	30.5	-1	-1	0.22	0	240	0	0	0
m1807-C-3050	0	0	0	22.5	23	22.5	-0.5	-0.5	0.17	0	118	0	0	0
m1807-P-2400	0	0	0	6	6	6	0	0	-0.05	0	80	0	0	0
m1807-P-2450	0	0	0	10	10.5	10	-0.5	-0.5	-0.08	0	184	0	0	0
m1807-P-2500	0	0	0	16	16.5	16	-0.5	-0.5	-0.12	0	156	0	0	0
m1807-P-2550	0	0	0	24	25	24	-1	-1	-0.17	0	140	0	0	0
m1807-P-2600	0	0	0	35.5	36	35.5	-0.5	-0.5	-0.23	0	160	0	0	0
m1807-P-2650	0	0	0	50	50.5	50	-0.5	-0.5	-0.29	0	126	0	0	0
m1807-P-2700	0	0	0	68	68.5	68	-0.5	-0.5	-0.36	0	124	0	0	0
m1807-P-2750	0	0	0	89.5	90.5	89.5	-1	-1	-0.44	0	10	0	0	0
m1807-P-2800	0	0	0	115	116	115	-1	-1	-0.51	0	24	0	0	0
m1807-P-2850	0	0	0	144.5	145.5	144.5	-1	-1	-0.59	0	22	0	0	0
m1807-P-2900	0	0	0	177.5	178	177.5	-0.5	-0.5	-0.66	0	12	0	0	0
m1807-P-2950	0	0	0	213.5	214	213.5	-0.5	-0.5	-0.72	0	20	0	0	0
m1807-P-3000	0	0	0	252.5	253	252.5	-0.5	-0.5	-0.78	0	0	0	0	0
m1807-P-3050	0	0	0	293.5	294	293.5	-0.5	-0.5	-0.83	0	0	0	0	0
m1808-C-2400	0	0	0	375	367	375	8	8	0.94	0	0	0	0	0
m1808-C-2450	0	0	0	330	321	330	9	9	0.9	0	0	0	0	0
m1808-C-2500	0	0	0	286.5	276.5	286.5	10	10	0.86	0	0	0	0	0
m1808-C-2550	0	0	0	246	235	246	11	11	0.81	0	0	0	0	0
m1808-C-2600	0	0	0	208	196.5	208	11.5	11.5	0.76	0	0	0	0	0
m1808-C-2650	0	0	0	173.5	161.5	173.5	12	12	0.69	0	0	0	0	0
m1808-C-2700	0	0	0	143	130	143	13	13	0.62	0	42	0	0	0
m1808-C-2750	0	0	0	115.5	103	115.5	12.5	12.5	0.54	0	72	0	0	0
m1808-C-2800	0	0	0	92	80	92	12	12	0.47	0	154	0	0	0
m1808-C-2850	0	0	0	72	61	72	11	11	0.4	0	100	0	0	0
m1808-C-2900	0	0	0	55.5	45.5	55.5	10	10	0.33	0	170	0	0	0
m1808-C-2950	0	0	0	42.5	33	42.5	9.5	9.5	0.27	0	148	0	0	0
m1808-C-3000	0	0	0	31.5	23.5	31.5	8	8	0.22	0	112	0	0	0
m1808-C-3050	0	0	0	23	16.5	23	6.5	6.5	0.17	0	124	0	0	0
m1808-P-2400	0	0	0	7.5	5	7.5	2.5	2.5	-0.06	0	20	0	0	0
m1808-P-2450	0	0	0	12	8.5	12	3.5	3.5	-0.09	0	304	0	0	0
m1808-P-2500	0	0	0	18.5	14.5	18.5	4	4	-0.13	0	266	0	0	0
m1808-P-2550	0	0	0	27.5	22.5	27.5	5	5	-0.18	0	188	0	0	0
m1808-P-2600	0	0	0	39.5	33.5	39.5	6	6	-0.24	0	116	0	0	0
m1808-P-2650	0	0	0	54.5	48.5	54.5	6	6	-0.3	0	128	0	0	0
m1808-P-2700	0	0	0	73.5	66.5	73.5	7	7	-0.37	0	84	0	0	0
m1808-P-2750	0	0	0	96	89	96	7	7	-0.45	0	22	0	0	0
m1808-P-2800	0	0	0	122	116	122	6	6	-0.52	0	4	0	0	0
m1808-P-2850	0	0	0	151.5	146.5	151.5	5	5	-0.59	0	2	0	0	0
m1808-P-2900	0	0	0	185	180.5	185	4.5	4.5	-0.66	0	22	0	0	0
m1808-P-2950	0	0	0	221	218	221	3	3	-0.72	0	80	0	0	0
m1808-P-3000	0	0	0	260	258	260	2	2	-0.78	0	2	0	0	0
m1808-P-3050	0	0	0	301.5	301	301.5	0.5	0.5	-0.82	0	0	0	0	0
m1809-C-2400	371.5	371.5	371.5	371.5	371.5	374.5	0	3	0.92	10	94	-10	3.72	0
m1809-C-2450	0	0	0	330	327.5	330	2.5	2.5	0.89	0	80	0	0	0
m1809-C-2500	0	0	0	287.5	285.5	287.5	2	2	0.85	0	174	0	0	0
m1809-C-2550	236	238	236	238	245.5	248	-7.5	2.5	0.8	32	134	0	7.61	0
m1809-C-2600	203	203	203	203	209	211	-6	2	0.74	20	360	0	4.06	0
m1809-C-2650	174.5	174.5	174.5	174.5	176	177.5	-1.5	1.5	0.68	2	118	2	0.35	0
m1809-C-2700	150.5	150.5	147.5	148	146	147.5	2	1.5	0.61	30	204	-22	4.5	0
m1809-C-2750	123	128	123	125	119.5	120.5	5.5	1	0.54	54	1,022	-46	6.71	0
m1809-C-2800	105	107.5	105	106	96.5	97.5	9.5	1	0.47	52	1,208	2	5.52	0
m1809-C-2850	89	89	89	89	76.5	77.5	12.5	1	0.4	20	478	0	1.78	0
m1809-C-2900	74.5	77	74.5	75	60	61	15	1	0.34	54	1,006	6	4.09	0
m1809-C-2950	63	63	62.5	62.5	46.5	47	16	0.5	0.28	4	690	0	0.25	0
m1809-C-3000	53	54.5	53	54.5	35.5	36	19	0.5	0.23	24	952	-2	1.31	0
m1809-C-3050	43.5	46.5	43.5	44.5	26.5	27	18	0.5	0.18	68	1,022	-40	3.09	0
m1809-P-2400	0	0	0	10	10	10	0	0	-0.08	0	326	0	0	0
m1809-P-2450	9	9	9	9	15.5	15	-6.5	-0.5	-0.11	30	282	-20	0.27	0
m1809-P-2500	12.5	12.5	12.5	12.5	23.5	22.5	-11	-1	-0.15	10	1,870	0	0.13	0
m1809-P-2550	21.5	22	21	21.5	33.5	32.5	-12	-1	-0.2	100	3,042	-8	2.15	0
m1809-P-2600	40	40	36	36.5	46.5	45.5	-10	-1	-0.25	130	1,724	24	4.84	0
m1809-P-2650	58.5	58.5	55	56	62.5	61.5	-6.5	-1	-0.32	14	1,378	8	0.8	0
m1809-P-2700	84	84	79	79.5	82.5	81	-3	-1.5	-0.38	68	790	42	5.43	0
m1809-P-2750	110.5	111	102.5	105.5	105.5	104	0	-1.5	-0.45	582	1,360	492	60.41	0
m1809-P-2800	139	139	133	136	132	130	4	-2	-0.52	88	356	38	11.76	0
m1809-P-2850	172	172	168.5	168.5	162	160	6.5	-2	-0.59	26	372	0	4.45	0
m1809-P-2900	206	206	204.5	204.5	195	193	9.5	-2	-0.65	4	296	2	0.82	0
m1809-P-2950	239	242.5	239	242.5	231	228.5	11.5	-2.5	-0.71	6	210	6	1.44	0
m1809-P-3000	285	285	278	281	269.5	267	11.5	-2.5	-0.77	10	182	10	2.81	0
m1809-P-3050	0	0	0	308	310.5	308	-2.5	-2.5	-0.81	0	46	0	0	0
豆粕小计										32,548	366,420	-4,266	1,196.87	1,317
总计										32,548	366,420	-4,266	1,196.87	1,317

隐含波动率参考值
合约系列	隐含波动率(%)
m1712	13.11
m1801	13.11
m1803	12.26
m1805	12.31
m1807	12.31
m1808	11.91
m1809	11.91

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