11月8日大商所豆粕期权下午收盘行情_豆粕期权价格

11月8日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-11-08 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
m1801-C-2450	349.5	350.5	349.5	350.5	345	349	5.5	4	1	52	748	-32	18.19	0
m1801-C-2500	0	0	0	299	295	299	4	4	1	0	370	0	0	0
m1801-C-2550	250	250	250	250	245	249	5	4	1	4	478	-4	1	0
m1801-C-2600	191	204	191	204	195.5	200	8.5	4.5	0.97	14	1,262	-2	2.8	0
m1801-C-2650	148	157	148	157	148	152.5	9	4.5	0.92	42	728	-16	6.38	0
m1801-C-2700	98	110.5	98	110.5	104.5	109	6	4.5	0.83	256	3,268	-40	27.58	0
m1801-C-2750	60	68	59	67	67.5	72	-0.5	4.5	0.68	272	4,964	-74	16.93	0
m1801-C-2800	30	37	30	36	39	43	-3	4	0.5	2,504	15,206	590	86.2	0
m1801-C-2850	16	20	15.5	19	20	23	-1	3	0.33	2,088	22,892	322	38.39	0
m1801-C-2900	8.5	11	8	10.5	9	11	1.5	2	0.19	1,354	15,698	-70	12.97	0
m1801-C-2950	5.5	7	5.5	6.5	3.5	4.5	3	1	0.09	1,020	9,184	212	6.19	0
m1801-C-3000	4	4.5	3.5	4.5	1	1.5	3.5	0.5	0.04	1,146	17,202	-310	4.68	0
m1801-C-3050	3	3	2	3	0.5	0.5	2.5	0	0.01	1,204	7,970	-182	3.13	0
m1801-C-3100	2	2.5	1.5	2.5	0.5	0.5	2	0	0.01	1,328	14,368	-490	2.8	0
m1801-C-3150	1.5	1.5	0.5	1	0.5	0.5	0.5	0	0.01	732	4,172	-166	0.68	0
m1801-C-3200	1	1.5	0.5	1	0.5	0.5	0.5	0	0.01	576	21,920	-280	0.47	0
m1801-P-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	370	4,726	-220	0.19	0
m1801-P-2500	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	376	4,538	-300	0.22	0
m1801-P-2550	0.5	1.5	0.5	1.5	0.5	0.5	1	0	-0.01	428	3,326	-88	0.39	0
m1801-P-2600	1	1.5	1	1.5	1	1	0.5	0	-0.02	460	6,606	-278	0.58	0
m1801-P-2650	3	3.5	2.5	3	3.5	3.5	-0.5	0	-0.07	266	7,132	14	0.8	0
m1801-P-2700	5.5	6	5	5	9.5	10	-4.5	0.5	-0.17	600	12,724	66	3.2	0
m1801-P-2750	15	16	12	12	22.5	23	-10.5	0.5	-0.32	1,626	14,408	426	21.84	0
m1801-P-2800	37	37.5	30	30	44	44	-14	0	-0.5	1,612	11,230	422	52.87	0
m1801-P-2850	73	74	62.5	62.5	75	74	-12.5	-1	-0.67	822	6,324	124	54.6	0
m1801-P-2900	115	115	103.5	105	114	112	-9	-2	-0.81	162	1,966	0	17.36	0
m1801-P-2950	163	163	149.5	151.5	158.5	155.5	-7	-3	-0.91	188	816	-48	28.86	0
m1801-P-3000	203.5	203.5	199	199	206	202.5	-7	-3.5	-0.97	30	1,012	-24	6.08	0
m1801-P-3050	0	0	0	251.5	255.5	251.5	-4	-4	-1	0	456	0	0	0
m1801-P-3100	301.5	301.5	298	298	305	301	-7	-4	-1	30	664	-20	9.01	0
m1801-P-3150	0	0	0	351	355	351	-4	-4	-1	0	488	0	0	0
m1801-P-3200	0	0	0	401	405	401	-4	-4	-1	0	964	0	0	0
m1803-C-2400	0	0	0	411	404	411	7	7	1	0	276	0	0	0
m1803-C-2450	0	0	0	361	354	361	7	7	1	0	176	0	0	0
m1803-C-2500	0	0	0	312	305.5	312	6.5	6.5	0.98	0	72	0	0	0
m1803-C-2550	0	0	0	264.5	258.5	264.5	6	6	0.94	0	80	0	0	0
m1803-C-2600	0	0	0	218.5	213.5	218.5	5	5	0.9	0	90	0	0	0
m1803-C-2650	173.5	173.5	173.5	173.5	171.5	176	2	4.5	0.83	4	1,760	4	0.69	0
m1803-C-2700	0	0	0	137.5	133.5	137.5	4	4	0.75	0	216	0	0	0
m1803-C-2750	97.5	97.5	97.5	97.5	100.5	103.5	-3	3	0.65	4	192	4	0.39	0
m1803-C-2800	0	0	0	75	73	75	2	2	0.54	0	344	0	0	0
m1803-C-2850	0	0	0	52.5	51	52.5	1.5	1.5	0.42	0	284	0	0	0
m1803-C-2900	0	0	0	35	34.5	35	0.5	0.5	0.32	0	244	0	0	0
m1803-C-2950	23.5	23.5	23.5	23.5	22	22.5	1.5	0.5	0.23	20	370	0	0.47	0
m1803-C-3000	19.5	19.5	19.5	19.5	13.5	13.5	6	0	0.15	6	370	0	0.12	0
m1803-C-3050	0	0	0	8	8	8	0	0	0.1	0	516	0	0	0
m1803-C-3100	8.5	15.5	8.5	15.5	4.5	4.5	11	0	0.06	22	638	16	0.22	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	0.5	1	0.5	-0.5	-0.5	-0.01	0	212	0	0	0
m1803-P-2500	0	0	0	1.5	2	1.5	-0.5	-0.5	-0.02	0	462	0	0	0
m1803-P-2550	3.5	3.5	3.5	3.5	5	4	-1.5	-1	-0.05	20	384	-20	0.07	0
m1803-P-2600	0	0	0	8.5	10	8.5	-1.5	-1.5	-0.1	0	390	0	0	0
m1803-P-2650	10.5	10.5	10.5	10.5	18	15.5	-7.5	-2.5	-0.16	2	380	0	0.02	0
m1803-P-2700	18.5	18.5	18.5	18.5	30	26.5	-11.5	-3.5	-0.25	20	370	20	0.37	0
m1803-P-2750	0	0	0	42.5	47	42.5	-4.5	-4.5	-0.35	0	354	0	0	0
m1803-P-2800	0	0	0	64	69	64	-5	-5	-0.46	0	232	0	0	0
m1803-P-2850	88	88	88	88	97	91	-9	-6	-0.57	20	154	-20	1.76	0
m1803-P-2900	0	0	0	123.5	130	123.5	-6.5	-6.5	-0.68	0	166	0	0	0
m1803-P-2950	162.5	164.5	162.5	164.5	168	161	-3.5	-7	-0.77	12	172	0	1.95	0
m1803-P-3000	0	0	0	202	209	202	-7	-7	-0.84	0	92	0	0	0
m1803-P-3050	0	0	0	246.5	253.5	246.5	-7	-7	-0.9	0	92	0	0	0
m1803-P-3100	0	0	0	293	300	293	-7	-7	-0.94	0	112	0	0	0
m1805-C-2400	352.5	360	352.5	356.5	355	354	1.5	-1	0.98	22	556	8	7.79	0
m1805-C-2450	309	309	309	309	308	306.5	1	-1.5	0.95	2	342	2	0.62	0
m1805-C-2500	258	258	258	258	263.5	260.5	-5.5	-3	0.91	4	352	4	1.03	0
m1805-C-2550	213.5	216.5	213	216.5	221	217	-4.5	-4	0.86	28	440	28	6	0
m1805-C-2600	175.5	177	171.5	172.5	182	177	-9.5	-5	0.79	250	2,344	118	43.63	0
m1805-C-2650	135.5	138.5	134.5	134.5	146.5	141	-12	-5.5	0.71	94	1,130	40	12.77	0
m1805-C-2700	108	109	103.5	103.5	115.5	109	-12	-6.5	0.61	704	7,520	-42	74.86	0
m1805-C-2750	86	86	78.5	80	89	82.5	-9	-6.5	0.52	1,526	5,232	-142	125.02	0
m1805-C-2800	67	68	62.5	63	66.5	60.5	-3.5	-6	0.42	1,354	7,510	392	89.2	0
m1805-C-2850	53	55	51	51.5	49	43	2.5	-6	0.33	2,168	8,330	1,718	114.89	0
m1805-C-2900	41.5	43.5	41	41	35	29.5	6	-5.5	0.25	1,408	5,852	608	59.73	0
m1805-C-2950	33	34.5	32.5	32.5	24	19.5	8.5	-4.5	0.18	870	5,174	310	29.15	0
m1805-C-3000	27	28.5	26.5	27.5	16.5	12.5	11	-4	0.13	1,944	10,304	318	53.71	0
m1805-C-3050	21.5	22.5	21	22	11	8	11	-3	0.09	504	4,002	40	10.93	0
m1805-C-3100	17.5	18.5	17.5	18	7	5	11	-2	0.06	440	12,302	78	7.47	0
m1805-P-2400	3.5	3.5	3	3	3.5	2	-0.5	-1.5	-0.03	580	3,302	156	1.74	0
m1805-P-2450	3.5	4	3.5	3.5	6.5	4.5	-3	-2	-0.05	88	1,770	-50	0.31	0
m1805-P-2500	6	6	5	5	11.5	8.5	-6.5	-3	-0.09	300	2,702	-102	1.61	0
m1805-P-2550	11.5	11.5	7	7	19	15	-12	-4	-0.14	988	4,158	-434	8.78	0
m1805-P-2600	19.5	19.5	13	13	29.5	25	-16.5	-4.5	-0.21	934	7,564	-168	14.85	0
m1805-P-2650	36	36	23.5	23.5	44	38.5	-20.5	-5.5	-0.29	1,904	9,626	90	52.07	0
m1805-P-2700	54	56	39	39.5	62.5	56.5	-23	-6	-0.38	4,620	9,746	3,572	208.41	0
m1805-P-2750	81.5	81.5	67.5	67.5	86	79.5	-18.5	-6.5	-0.48	5,354	8,688	3,532	393.78	0
m1805-P-2800	113.5	113.5	102	102	113.5	107	-11.5	-6.5	-0.57	426	3,034	160	44.96	0
m1805-P-2850	145.5	147	139.5	139.5	145.5	139.5	-6	-6	-0.66	190	820	52	27.63	0
m1805-P-2900	186	186	180.5	182	181	176	1	-5	-0.74	42	418	28	7.67	0
m1805-P-2950	228.5	228.5	224.5	225	220.5	216	4.5	-4.5	-0.81	38	424	24	8.6	0
m1805-P-3000	270.5	270.5	265.5	266.5	262.5	258.5	4	-4	-0.87	20	504	10	5.36	0
m1805-P-3050	315.5	315.5	313	313	306.5	304	6.5	-2.5	-0.91	8	362	2	2.51	0
m1805-P-3100	363	363.5	356.5	358.5	352.5	350.5	6	-2	-0.95	160	466	14	57.56	0
m1807-C-2400	0	0	0	369	381	369	-12	-12	0.95	0	0	0	0	0
m1807-C-2450	0	0	0	322.5	335	322.5	-12.5	-12.5	0.92	0	140	0	0	0
m1807-C-2500	0	0	0	278	291	278	-13	-13	0.88	0	0	0	0	0
m1807-C-2550	0	0	0	236	250	236	-14	-14	0.83	0	20	0	0	0
m1807-C-2600	0	0	0	197	211	197	-14	-14	0.77	0	0	0	0	0
m1807-C-2650	146.5	146.5	146.5	146.5	176	162	-29.5	-14	0.7	20	22	0	2.93	0
m1807-C-2700	0	0	0	130.5	144	130.5	-13.5	-13.5	0.62	0	42	0	0	0
m1807-C-2750	96	96	96	96	116.5	103	-20.5	-13.5	0.54	20	62	20	1.92	0
m1807-C-2800	80.5	80.5	80.5	80.5	92.5	80	-12	-12.5	0.46	20	70	20	1.61	0
m1807-C-2850	65	65	65	65	72	60.5	-7	-11.5	0.38	20	162	20	1.3	0
m1807-C-2900	53.5	54.5	51.5	51.5	55	45	-3.5	-10	0.31	60	182	0	3.19	0
m1807-C-2950	42.5	42.5	42	42	41.5	33	0.5	-8.5	0.24	40	220	20	1.69	0
m1807-C-3000	0	0	0	23.5	30.5	23.5	-7	-7	0.19	0	240	0	0	0
m1807-C-3050	31.5	31.5	31	31	22.5	16.5	8.5	-6	0.14	40	132	14	1.25	0
m1807-P-2400	0	0	0	4.5	6	4.5	-1.5	-1.5	-0.04	0	80	0	0	0
m1807-P-2450	6.5	6.5	6.5	6.5	10	8	-3.5	-2	-0.07	20	204	20	0.13	0
m1807-P-2500	0	0	0	13.5	16	13.5	-2.5	-2.5	-0.11	0	156	0	0	0
m1807-P-2550	17	17	17	17	24	21.5	-7	-2.5	-0.16	20	140	0	0.34	0
m1807-P-2600	28	28	26	26	35.5	32.5	-9.5	-3	-0.22	40	160	0	1.08	0
m1807-P-2650	40.5	41	38.5	38.5	50	46.5	-11.5	-3.5	-0.29	76	146	20	3.06	0
m1807-P-2700	62	62.5	59	59	68	65	-9	-3	-0.37	80	164	40	4.87	0
m1807-P-2750	89.5	89.5	89.5	89.5	89.5	87	0	-2.5	-0.45	20	30	20	1.79	0
m1807-P-2800	0	0	0	113.5	115	113.5	-1.5	-1.5	-0.54	0	24	0	0	0
m1807-P-2850	0	0	0	144	144.5	144	-0.5	-0.5	-0.61	0	22	0	0	0
m1807-P-2900	0	0	0	178	177.5	178	0.5	0.5	-0.69	0	12	0	0	0
m1807-P-2950	0	0	0	215.5	213.5	215.5	2	2	-0.75	0	20	0	0	0
m1807-P-3000	0	0	0	256	252.5	256	3.5	3.5	-0.81	0	0	0	0	0
m1807-P-3050	0	0	0	298.5	293.5	298.5	5	5	-0.86	0	0	0	0	0
m1808-C-2400	0	0	0	373.5	375	373.5	-1.5	-1.5	0.95	0	0	0	0	0
m1808-C-2450	0	0	0	327.5	330	327.5	-2.5	-2.5	0.92	0	0	0	0	0
m1808-C-2500	0	0	0	283.5	286.5	283.5	-3	-3	0.88	0	0	0	0	0
m1808-C-2550	0	0	0	242	246	242	-4	-4	0.83	0	0	0	0	0
m1808-C-2600	0	0	0	203.5	208	203.5	-4.5	-4.5	0.77	0	0	0	0	0
m1808-C-2650	155.5	155.5	155.5	155.5	173.5	168.5	-18	-5	0.7	20	20	20	3.11	0
m1808-C-2700	129.5	129.5	129.5	129.5	143	137	-13.5	-6	0.62	20	62	20	2.59	0
m1808-C-2750	105.5	105.5	101.5	101.5	115.5	109.5	-14	-6	0.55	40	92	20	4.14	0
m1808-C-2800	83	83	82	82	92	86	-10	-6	0.47	40	174	20	3.3	0
m1808-C-2850	70.5	70.5	64.5	64.5	72	66.5	-7.5	-5.5	0.39	50	150	50	3.31	0
m1808-C-2900	63.5	63.5	54.5	54.5	55.5	50.5	-1	-5	0.32	80	230	60	4.64	0
m1808-C-2950	44	44	44	44	42.5	37.5	1.5	-5	0.26	20	168	20	0.88	0
m1808-C-3000	42	42	36.5	36.5	31.5	27.5	5	-4	0.2	60	152	40	2.37	0
m1808-C-3050	33	33	30	30	23	19.5	7	-3.5	0.15	40	164	40	1.26	0
m1808-P-2400	0	0	0	5.5	7.5	5.5	-2	-2	-0.05	0	20	0	0	0
m1808-P-2450	8	8	8	8	12	9.5	-4	-2.5	-0.08	20	304	0	0.16	0
m1808-P-2500	11	12	11	12	18.5	15.5	-6.5	-3	-0.12	22	248	-18	0.26	0
m1808-P-2550	19.5	21	19	21	27.5	23.5	-6.5	-4	-0.17	30	210	22	0.61	0
m1808-P-2600	28.5	32	28.5	32	39.5	35	-7.5	-4.5	-0.23	92	200	84	2.75	0
m1808-P-2650	45.5	47	45.5	47	54.5	49.5	-7.5	-5	-0.3	40	148	20	1.85	0
m1808-P-2700	62	63.5	62	63.5	73.5	67.5	-10	-6	-0.37	30	104	20	1.89	0
m1808-P-2750	86.5	90	86.5	88.5	96	90	-7.5	-6	-0.45	62	82	60	5.44	0
m1808-P-2800	0	0	0	116	122	116	-6	-6	-0.53	0	4	0	0	0
m1808-P-2850	0	0	0	146	151.5	146	-5.5	-5.5	-0.6	0	2	0	0	0
m1808-P-2900	0	0	0	179.5	185	179.5	-5.5	-5.5	-0.67	0	22	0	0	0
m1808-P-2950	0	0	0	216	221	216	-5	-5	-0.74	0	80	0	0	0
m1808-P-3000	0	0	0	255.5	260	255.5	-4.5	-4.5	-0.79	0	2	0	0	0
m1808-P-3050	0	0	0	297.5	301.5	297.5	-4	-4	-0.84	0	0	0	0	0
m1809-C-2400	0	0	0	372.5	374.5	372.5	-2	-2	0.92	0	94	0	0	0
m1809-C-2450	0	0	0	328	330	328	-2	-2	0.89	0	80	0	0	0
m1809-C-2500	0	0	0	285.5	287.5	285.5	-2	-2	0.85	0	174	0	0	0
m1809-C-2550	238	238	238	238	248	246	-10	-2	0.8	20	154	20	4.76	0
m1809-C-2600	204	204.5	202.5	202.5	211	209	-8.5	-2	0.74	28	360	0	5.71	0
m1809-C-2650	173.5	173.5	173.5	173.5	177.5	175.5	-4	-2	0.67	40	118	0	6.94	0
m1809-C-2700	145	147.5	145	146	147.5	145.5	-1.5	-2	0.61	110	232	28	16.1	0
m1809-C-2750	123.5	124	122	124	120.5	119	3.5	-1.5	0.54	138	1,040	18	16.95	0
m1809-C-2800	104.5	104.5	103	103	97.5	96	5.5	-1.5	0.47	64	1,210	2	6.62	0
m1809-C-2850	87.5	87.5	86.5	86.5	77.5	76	9	-1.5	0.4	102	546	68	8.84	0
m1809-C-2900	72.5	73.5	72.5	73.5	61	59.5	12.5	-1.5	0.34	64	1,028	22	4.66	0
m1809-C-2950	61.5	61.5	61.5	61.5	47	46	14.5	-1	0.28	22	688	-2	1.32	0
m1809-C-3000	52	52	51.5	51.5	36	35	15.5	-1	0.22	42	936	-16	2.18	0
m1809-C-3050	44	44	42.5	42.5	27	26.5	15.5	-0.5	0.18	30	1,016	-6	1.3	0
m1809-P-2400	0	0	0	9.5	10	9.5	-0.5	-0.5	-0.07	0	326	0	0	0
m1809-P-2450	9	9	9	9	15	15	-6	0	-0.11	10	272	-10	0.09	0
m1809-P-2500	13.5	13.5	12.5	12.5	22.5	22.5	-10	0	-0.15	80	1,908	38	1.05	0
m1809-P-2550	21.5	21.5	20.5	21	32.5	32.5	-11.5	0	-0.2	136	3,124	82	2.87	0
m1809-P-2600	36	36	36	36	45.5	45.5	-9.5	0	-0.25	6	1,726	2	0.22	0
m1809-P-2650	56	56	54.5	55.5	61.5	61.5	-6	0	-0.32	78	1,396	18	4.44	0
m1809-P-2700	81.5	81.5	77.5	78	81	81	-3	0	-0.38	480	774	-16	37.94	0
m1809-P-2750	107.5	107.5	104	104	104	104	0	0	-0.45	266	1,420	60	28	0
m1809-P-2800	137	137	135	136	130	130.5	6	0.5	-0.52	104	398	42	14.12	0
m1809-P-2850	167.5	168.5	167.5	168.5	160	160.5	8.5	0.5	-0.59	64	408	36	10.71	0
m1809-P-2900	0	0	0	193.5	193	193.5	0.5	0.5	-0.66	0	296	0	0	0
m1809-P-2950	242	242	242	242	228.5	229.5	13.5	1	-0.72	2	212	2	0.48	0
m1809-P-3000	281.5	282	281.5	282	267	268	15	1	-0.77	6	186	4	1.69	0
m1809-P-3050	0	0	0	309	308	309	1	1	-0.82	0	46	0	0	0
豆粕小计										49,696	377,386	10,966	2,143.77	0
总计										49,696	377,386	10,966	2,143.77	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1801	13.93
m1803	12
m1805	11.43
m1807	11.46
m1808	11.26
m1809	11.86

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