11月9日大商所豆粕期权下午收盘行情_豆粕期权价格

11月9日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-11-09 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	0	0	0	359	349	359	10	10	1	0	748	0	0	0
m1801-C-2500	304.5	307.5	304.5	307.5	299	309	8.5	10	1	26	350	-20	7.98	0
m1801-C-2550	254	271.5	253.5	271.5	249	259	22.5	10	1	48	452	-26	12.47	0
m1801-C-2600	210.5	219	203.5	219	200	209	19	9	1	20	1,252	-10	4.17	0
m1801-C-2650	160.5	165	156.5	165	152.5	161	12.5	8.5	0.95	82	690	-38	13.1	0
m1801-C-2700	112	126	106	126	109	115.5	17	6.5	0.87	334	3,224	-44	37.41	0
m1801-C-2750	70.5	80.5	65.5	80.5	72	76.5	8.5	4.5	0.73	666	4,818	-146	47.91	0
m1801-C-2800	37.5	45.5	33.5	45	43	45	2	2	0.54	3,748	16,252	1,046	138.87	0
m1801-C-2850	20	24.5	17.5	23.5	23	23.5	0.5	0.5	0.35	3,494	23,590	698	70.8	0
m1801-C-2900	10.5	13	9	12.5	11	10.5	1.5	-0.5	0.19	1,932	15,962	264	20.18	0
m1801-C-2950	6.5	9	6.5	9	4.5	4	4.5	-0.5	0.09	1,318	9,464	280	9.39	0
m1801-C-3000	4.5	6	4.5	6	1.5	1	4.5	-0.5	0.03	1,564	18,156	954	7.8	0
m1801-C-3050	3	4.5	3	4.5	0.5	0.5	4	0	0.01	620	7,996	26	2.16	0
m1801-C-3100	2.5	3	2	3	0.5	0.5	2.5	0	0.01	1,856	14,288	-80	4.79	0
m1801-C-3150	1.5	2	1	2	0.5	0.5	1.5	0	0.01	304	4,170	-2	0.47	0
m1801-C-3200	1.5	1.5	1	1.5	0.5	0.5	1	0	0.01	608	21,650	-270	0.91	0
m1801-P-2450	1	1	1	1	0.5	0.5	0.5	0	-0.01	340	4,532	-194	0.34	0
m1801-P-2500	1	1	1	1	0.5	0.5	0.5	0	-0.01	124	4,458	-80	0.12	0
m1801-P-2550	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	448	3,064	-262	0.43	0
m1801-P-2600	1	1.5	1	1	1	0.5	0	-0.5	-0.01	454	6,234	-372	0.57	0
m1801-P-2650	2	3	2	2.5	3.5	2	-1	-1.5	-0.05	300	7,216	84	0.85	0
m1801-P-2700	4	5.5	4	4	10	7	-6	-3	-0.13	1,468	12,702	-22	6.9	0
m1801-P-2750	12.5	12.5	9	9	23	17.5	-14	-5.5	-0.27	3,034	14,262	-146	32.42	0
m1801-P-2800	28.5	31.5	23	23.5	44	36	-20.5	-8	-0.46	3,158	12,002	772	89.88	0
m1801-P-2850	59	64	50.5	50.5	74	64.5	-23.5	-9.5	-0.65	1,780	7,142	818	105.19	0
m1801-P-2900	101.5	106.5	90	90.5	112	101.5	-21.5	-10.5	-0.81	266	2,026	60	26.28	0
m1801-P-2950	149.5	151	137.5	137.5	155.5	145	-18	-10.5	-0.91	46	808	-8	6.77	0
m1801-P-3000	197.5	198.5	183.5	183.5	202.5	192	-19	-10.5	-0.98	54	998	-14	10.42	0
m1801-P-3050	246.5	246.5	232.5	232.5	251.5	241.5	-19	-10	-1	42	444	-12	10.02	0
m1801-P-3100	292	295.5	292	295.5	301	291	-5.5	-10	-1	14	652	-12	4.11	0
m1801-P-3150	332.5	332.5	332.5	332.5	351	341	-18.5	-10	-1	2	486	-2	0.67	0
m1801-P-3200	0	0	0	391	401	391	-10	-10	-1	0	964	0	0	0
m1803-C-2400	415	415	414	414	411	419	3	8	1	14	290	14	5.8	0
m1803-C-2450	367	367	367	367	361	369	6	8	1	8	184	8	2.94	0
m1803-C-2500	318.5	318.5	318.5	318.5	312	319.5	6.5	7.5	0.98	2	74	2	0.64	0
m1803-C-2550	0	0	0	271.5	264.5	271.5	7	7	0.95	0	80	0	0	0
m1803-C-2600	0	0	0	225.5	218.5	225.5	7	7	0.91	0	90	0	0	0
m1803-C-2650	178	180.5	178	180.5	176	182	4.5	6	0.85	10	1,760	0	1.79	0
m1803-C-2700	0	0	0	142.5	137.5	142.5	5	5	0.77	0	216	0	0	0
m1803-C-2750	96.5	96.5	96.5	96.5	103.5	107.5	-7	4	0.67	20	212	20	1.93	0
m1803-C-2800	69	70.5	69	70.5	75	78.5	-4.5	3.5	0.55	60	324	-20	4.2	0
m1803-C-2850	48.5	55	48.5	55	52.5	54.5	2.5	2	0.44	80	304	20	4.1	0
m1803-C-2900	37.5	38.5	33.5	38	35	36.5	3	1.5	0.33	150	254	10	5.38	0
m1803-C-2950	27	29.5	24	29.5	22.5	23.5	7	1	0.24	170	372	2	4.46	0
m1803-C-3000	19.5	19.5	19.5	19.5	13.5	14.5	6	1	0.16	64	374	4	1.25	0
m1803-C-3050	13.5	13.5	13.5	13.5	8	8.5	5.5	0.5	0.11	20	516	0	0.27	0
m1803-C-3100	12	14	10	14	4.5	4.5	9.5	0	0.06	80	584	-54	0.95	0
m1803-P-2400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	20	150	4	0.01	0
m1803-P-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	212	0	0	0
m1803-P-2500	0	0	0	1.5	1.5	1.5	0	0	-0.02	0	462	0	0	0
m1803-P-2550	0	0	0	3.5	4	3.5	-0.5	-0.5	-0.05	0	384	0	0	0
m1803-P-2600	0	0	0	7	8.5	7	-1.5	-1.5	-0.09	0	390	0	0	0
m1803-P-2650	9	9	9	9	15.5	13.5	-6.5	-2	-0.15	20	380	0	0.18	0
m1803-P-2700	18	18	15	15	26.5	24	-11.5	-2.5	-0.23	60	370	0	1.01	0
m1803-P-2750	31.5	33	31.5	33	42.5	39	-9.5	-3.5	-0.33	60	394	40	1.95	0
m1803-P-2800	55.5	57	54.5	54.5	64	59.5	-9.5	-4.5	-0.44	60	212	-20	3.34	0
m1803-P-2850	0	0	0	85.5	91	85.5	-5.5	-5.5	-0.56	0	154	0	0	0
m1803-P-2900	0	0	0	117.5	123.5	117.5	-6	-6	-0.66	0	166	0	0	0
m1803-P-2950	0	0	0	154	161	154	-7	-7	-0.76	0	172	0	0	0
m1803-P-3000	0	0	0	195	202	195	-7	-7	-0.84	0	92	0	0	0
m1803-P-3050	0	0	0	238.5	246.5	238.5	-8	-8	-0.9	0	92	0	0	0
m1803-P-3100	0	0	0	285	293	285	-8	-8	-0.94	0	112	0	0	0
m1805-C-2400	361	365.5	356	365.5	354	361	11.5	7	0.98	82	576	20	29.83	0
m1805-C-2450	316.5	316.5	316.5	316.5	306.5	313	10	6.5	0.95	84	322	-20	26.59	0
m1805-C-2500	0	0	0	267	260.5	267	6.5	6.5	0.91	0	352	0	0	0
m1805-C-2550	220	225.5	214	225.5	217	223	8.5	6	0.86	48	472	32	10.4	0
m1805-C-2600	177	184.5	170.5	184.5	177	182.5	7.5	5.5	0.8	252	2,274	-70	44.84	0
m1805-C-2650	137.5	147	134	147	141	145.5	6	4.5	0.72	124	1,170	40	17.24	0
m1805-C-2700	107	114	102	114	109	113.5	5	4.5	0.63	978	7,918	398	103.32	0
m1805-C-2750	82.5	88.5	80.5	88.5	82.5	85.5	6	3	0.53	778	5,628	396	64.67	0
m1805-C-2800	65.5	71.5	63.5	71.5	60.5	63	11	2.5	0.43	604	7,522	12	39.94	0
m1805-C-2850	52	57	50.5	57	43	45	14	2	0.34	596	8,614	284	31.17	0
m1805-C-2900	40.5	45	40	45	29.5	31	15.5	1.5	0.26	444	5,800	-52	18.56	0
m1805-C-2950	32.5	35.5	32	35.5	19.5	21	16	1.5	0.19	856	5,262	88	28.3	0
m1805-C-3000	27	31	27	31	12.5	13.5	18.5	1	0.14	464	10,516	212	13.18	0
m1805-C-3050	21	24.5	21	24.5	8	8.5	16.5	0.5	0.09	340	4,160	158	7.64	0
m1805-C-3100	20	21.5	17.5	21.5	5	5	16.5	0	0.06	1,566	12,408	106	30.28	0
m1805-P-2400	2.5	3	2.5	3	2	2	1	0	-0.03	136	3,324	22	0.39	0
m1805-P-2450	2.5	3.5	2.5	3.5	4.5	4	-1	-0.5	-0.05	18	1,762	-8	0.05	0
m1805-P-2500	4.5	4.5	3.5	4.5	8.5	8	-4	-0.5	-0.08	180	2,776	74	0.72	0
m1805-P-2550	6.5	8.5	6	7.5	15	14	-7.5	-1	-0.13	784	3,856	-302	5.68	0
m1805-P-2600	12.5	15	12	13	25	23	-12	-2	-0.2	194	7,542	-22	2.55	0
m1805-P-2650	22.5	26.5	22	23.5	38.5	36	-15	-2.5	-0.28	1,346	9,464	-162	32.05	0
m1805-P-2700	39.5	45.5	38.5	39.5	56.5	53.5	-17	-3	-0.37	3,266	11,898	2,152	137.28	0
m1805-P-2750	66.5	72	64.5	64.5	79.5	76	-15	-3.5	-0.46	828	8,606	-82	56.17	0
m1805-P-2800	100	105	97.5	98.5	107	103	-8.5	-4	-0.56	240	3,080	46	24.29	0
m1805-P-2850	135.5	141.5	134.5	137	139.5	134.5	-2.5	-5	-0.65	112	880	60	15.59	0
m1805-P-2900	174.5	182	173	173	176	170.5	-3	-5.5	-0.73	96	466	48	17.09	0
m1805-P-2950	216	225.5	213.5	213.5	216	210	-2.5	-6	-0.8	32	438	14	7.07	0
m1805-P-3000	261.5	261.5	257	258.5	258.5	252.5	0	-6	-0.86	22	504	0	5.73	0
m1805-P-3050	306.5	306.5	306.5	306.5	304	297.5	2.5	-6.5	-0.91	20	382	20	6.13	0
m1805-P-3100	352	362	352	353.5	350.5	344	3	-6.5	-0.94	16	476	10	5.73	0
m1807-C-2400	0	0	0	365.5	369	365.5	-3.5	-3.5	0.97	0	0	0	0	0
m1807-C-2450	0	0	0	318.5	322.5	318.5	-4	-4	0.94	0	140	0	0	0
m1807-C-2500	0	0	0	273	278	273	-5	-5	0.9	0	0	0	0	0
m1807-C-2550	0	0	0	230.5	236	230.5	-5.5	-5.5	0.85	0	20	0	0	0
m1807-C-2600	0	0	0	191	197	191	-6	-6	0.78	0	0	0	0	0
m1807-C-2650	0	0	0	155	162	155	-7	-7	0.71	0	22	0	0	0
m1807-C-2700	0	0	0	123	130.5	123	-7.5	-7.5	0.63	0	42	0	0	0
m1807-C-2750	0	0	0	95.5	103	95.5	-7.5	-7.5	0.54	0	62	0	0	0
m1807-C-2800	71.5	74.5	71.5	74.5	80	72.5	-5.5	-7.5	0.45	40	90	20	2.92	0
m1807-C-2850	59	61.5	59	61.5	60.5	53.5	1	-7	0.36	40	162	0	2.41	0
m1807-C-2900	42	50	42	50	45	38.5	5	-6.5	0.29	40	182	0	1.84	0
m1807-C-2950	35.5	35.5	35.5	35.5	33	27.5	2.5	-5.5	0.22	20	240	20	0.71	0
m1807-C-3000	23.5	33	23.5	33	23.5	18.5	9.5	-5	0.16	40	260	20	1.13	0
m1807-C-3050	19	25.5	19	25.5	16.5	12.5	9	-4	0.12	40	152	20	0.89	0
m1807-P-2400	0	0	0	3	4.5	3	-1.5	-1.5	-0.03	0	80	0	0	0
m1807-P-2450	0	0	0	6	8	6	-2	-2	-0.06	0	204	0	0	0
m1807-P-2500	4.5	8	4.5	8	13.5	11	-5.5	-2.5	-0.1	60	160	4	0.41	0
m1807-P-2550	8	13	8	13	21.5	18	-8.5	-3.5	-0.15	80	180	40	0.89	0
m1807-P-2600	21.5	21.5	21.5	21.5	32.5	28	-11	-4.5	-0.21	20	140	-20	0.43	0
m1807-P-2650	37.5	37.5	37.5	37.5	46.5	41.5	-9	-5	-0.29	20	146	0	0.75	0
m1807-P-2700	0	0	0	59.5	65	59.5	-5.5	-5.5	-0.37	0	164	0	0	0
m1807-P-2750	77.5	77.5	77.5	77.5	87	81.5	-9.5	-5.5	-0.46	20	30	0	1.55	0
m1807-P-2800	0	0	0	108	113.5	108	-5.5	-5.5	-0.54	0	24	0	0	0
m1807-P-2850	0	0	0	139	144	139	-5	-5	-0.63	0	22	0	0	0
m1807-P-2900	0	0	0	174	178	174	-4	-4	-0.71	0	12	0	0	0
m1807-P-2950	0	0	0	212	215.5	212	-3.5	-3.5	-0.77	0	20	0	0	0
m1807-P-3000	0	0	0	253.5	256	253.5	-2.5	-2.5	-0.83	0	0	0	0	0
m1807-P-3050	0	0	0	297	298.5	297	-1.5	-1.5	-0.88	0	0	0	0	0
m1808-C-2400	0	0	0	367.5	373.5	367.5	-6	-6	0.95	0	0	0	0	0
m1808-C-2450	0	0	0	321.5	327.5	321.5	-6	-6	0.92	0	0	0	0	0
m1808-C-2500	0	0	0	278	283.5	278	-5.5	-5.5	0.87	0	0	0	0	0
m1808-C-2550	0	0	0	236.5	242	236.5	-5.5	-5.5	0.82	0	0	0	0	0
m1808-C-2600	0	0	0	198.5	203.5	198.5	-5	-5	0.76	0	0	0	0	0
m1808-C-2650	0	0	0	163.5	168.5	163.5	-5	-5	0.69	0	20	0	0	0
m1808-C-2700	0	0	0	132.5	137	132.5	-4.5	-4.5	0.62	0	62	0	0	0
m1808-C-2750	0	0	0	105.5	109.5	105.5	-4	-4	0.54	0	92	0	0	0
m1808-C-2800	78.5	78.5	78.5	78.5	86	82.5	-7.5	-3.5	0.46	20	194	20	1.57	0
m1808-C-2850	67.5	70.5	67.5	70.5	66.5	63	4	-3.5	0.38	60	190	40	4.16	0
m1808-C-2900	0	0	0	47.5	50.5	47.5	-3	-3	0.31	0	230	0	0	0
m1808-C-2950	46	46	46	46	37.5	35	8.5	-2.5	0.25	20	148	-20	0.92	0
m1808-C-3000	42.5	42.5	42.5	42.5	27.5	25.5	15	-2	0.19	20	152	0	0.85	0
m1808-C-3050	31	32	31	32	19.5	18	12.5	-1.5	0.15	40	164	0	1.26	0
m1808-P-2400	0	0	0	5.5	5.5	5.5	0	0	-0.05	0	20	0	0	0
m1808-P-2450	0	0	0	9.5	9.5	9.5	0	0	-0.08	0	304	0	0	0
m1808-P-2500	7	10.5	7	10.5	15.5	15.5	-5	0	-0.12	24	252	4	0.18	0
m1808-P-2550	18	18	18	18	23.5	24	-5.5	0.5	-0.17	20	230	20	0.36	0
m1808-P-2600	28	28	28	28	35	35.5	-7	0.5	-0.23	20	220	20	0.56	0
m1808-P-2650	45	45	42.5	44	49.5	50.5	-5.5	1	-0.3	60	128	-20	2.63	0
m1808-P-2700	62.5	62.5	59	59	67.5	69	-8.5	1.5	-0.38	30	94	-10	1.81	0
m1808-P-2750	81	81	81	81	90	91.5	-9	1.5	-0.46	20	82	0	1.62	0
m1808-P-2800	0	0	0	118	116	118	2	2	-0.54	0	4	0	0	0
m1808-P-2850	0	0	0	148.5	146	148.5	2.5	2.5	-0.61	0	2	0	0	0
m1808-P-2900	0	0	0	182.5	179.5	182.5	3	3	-0.68	0	22	0	0	0
m1808-P-2950	0	0	0	219.5	216	219.5	3.5	3.5	-0.75	0	80	0	0	0
m1808-P-3000	0	0	0	260	255.5	260	4.5	4.5	-0.8	0	2	0	0	0
m1808-P-3050	0	0	0	302	297.5	302	4.5	4.5	-0.85	0	0	0	0	0
m1809-C-2400	0	0	0	378.5	372.5	378.5	6	6	0.92	0	94	0	0	0
m1809-C-2450	0	0	0	334	328	334	6	6	0.88	0	80	0	0	0
m1809-C-2500	0	0	0	292	285.5	292	6.5	6.5	0.84	0	174	0	0	0
m1809-C-2550	242.5	242.5	242.5	242.5	246	253	-3.5	7	0.79	2	156	2	0.49	0
m1809-C-2600	0	0	0	216	209	216	7	7	0.74	0	360	0	0	0
m1809-C-2650	177	177	177	177	175.5	182.5	1.5	7	0.68	4	122	4	0.71	0
m1809-C-2700	149	155.5	146.5	155.5	145.5	152.5	10	7	0.61	30	244	12	4.6	0
m1809-C-2750	125.5	131.5	125	131.5	119	125.5	12.5	6.5	0.54	18	1,052	12	2.29	0
m1809-C-2800	107	112.5	106	112.5	96	102.5	16.5	6.5	0.48	94	1,206	-4	10.29	0
m1809-C-2850	90	93.5	89	93.5	76	82	17.5	6	0.41	266	680	134	24.04	0
m1809-C-2900	75	78.5	75	78.5	59.5	65	19	5.5	0.35	48	1,052	24	3.63	0
m1809-C-2950	63	66	62.5	66	46	51	20	5	0.29	90	730	42	5.76	0
m1809-C-3000	53.5	56	53	56	35	39.5	21	4.5	0.24	134	1,050	114	7.35	0
m1809-C-3050	44	46	43.5	46	26.5	30	19.5	3.5	0.19	120	984	-32	5.32	0
m1809-P-2400	5	5	5	5	9.5	11	-4.5	1.5	-0.08	20	326	0	0.1	0
m1809-P-2450	0	0	0	16.5	15	16.5	1.5	1.5	-0.11	0	272	0	0	0
m1809-P-2500	12.5	12.5	12	12	22.5	24.5	-10.5	2	-0.15	70	1,884	-24	0.85	0
m1809-P-2550	21	21	19	19.5	32.5	34.5	-13	2	-0.2	154	3,218	94	3.04	0
m1809-P-2600	34.5	36.5	33.5	34.5	45.5	47.5	-11	2	-0.25	112	1,802	76	3.85	0
m1809-P-2650	53.5	55	52	52	61.5	63.5	-9.5	2	-0.32	152	1,432	36	8.1	0
m1809-P-2700	76.5	78.5	76	76	81	83	-5	2	-0.38	70	758	-16	5.4	0
m1809-P-2750	103	107.5	101.5	102.5	104	106	-1.5	2	-0.45	412	1,066	-354	43.27	0
m1809-P-2800	132	137	130	130	130.5	132	-0.5	1.5	-0.52	384	774	376	51.33	0
m1809-P-2850	167.5	167.5	163.5	163.5	160.5	161.5	3	1	-0.58	6	412	4	1	0
m1809-P-2900	200	202.5	200	202.5	193.5	194	9	0.5	-0.64	4	298	2	0.81	0
m1809-P-2950	240.5	240.5	237.5	237.5	229.5	229.5	8	0	-0.7	4	214	2	0.96	0
m1809-P-3000	277	281.5	272	272	268	267.5	4	-0.5	-0.75	26	210	24	7.11	0
m1809-P-3050	0	0	0	308	309	308	-1	-1	-0.8	0	46	0	0	0
豆粕小计										46,528	384,818	7,432	1,716.14	0
总计										46,528	384,818	7,432	1,716.14	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1801	13.17
m1803	11.87
m1805	11.43
m1807	10.7
m1808	11.17
m1809	12.32

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