11月13日大商所豆粕期权下午收盘行情_豆粕期权价格

11月13日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-11-13 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	365	351	365	14	14	1	0	724	0	0	0
m1801-C-2500	0	0	0	315	301	315	14	14	1	0	348	0	0	0
m1801-C-2550	262.5	262.5	262.5	262.5	251	265	11.5	14	1	6	440	-6	1.58	0
m1801-C-2600	199	228.5	199	228.5	201	215	27.5	14	1	52	1,466	2	11.29	0
m1801-C-2650	164	179.5	162.5	179.5	152	165.5	27.5	13.5	0.98	320	598	-70	54.7	0
m1801-C-2700	97.5	133.5	97.5	133.5	106.5	118.5	27	12	0.91	764	2,624	-294	91.67	0
m1801-C-2750	55.5	87	55.5	85	67	76.5	18	9.5	0.78	820	3,876	-248	60.99	0
m1801-C-2800	25	48	25	47.5	36.5	43	11	6.5	0.57	2,550	15,738	-900	94.33	0
m1801-C-2850	10.5	23.5	10.5	23	17	20.5	6	3.5	0.35	3,228	20,820	-136	54.89	0
m1801-C-2900	5.5	11	5.5	11	6.5	8	4.5	1.5	0.17	1,652	12,550	-230	11.78	0
m1801-C-2950	3.5	4.5	2.5	4.5	2	2.5	2.5	0.5	0.07	2,428	7,100	-424	7.67	0
m1801-C-3000	2	3	1.5	3	0.5	0.5	2.5	0	0.02	1,076	16,134	-24	2.45	0
m1801-C-3050	1.5	3	1.5	2.5	0.5	0.5	2	0	0.01	794	6,832	-150	1.51	0
m1801-C-3100	1.5	2	1.5	2	0.5	0.5	1.5	0	0.01	638	13,850	62	0.98	0
m1801-C-3150	1	1.5	1	1.5	0.5	0.5	1	0	0.01	292	3,754	-80	0.35	0
m1801-C-3200	1	1	1	1	0.5	0.5	0.5	0	0.01	176	21,512	-10	0.18	0
m1801-P-2450	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	670	4,028	-504	0.44	0
m1801-P-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	340	4,134	-244	0.17	0
m1801-P-2550	0.5	1	0.5	1	0.5	0.5	0.5	0	-0.01	258	2,952	-70	0.23	0
m1801-P-2600	1	1.5	0.5	1	0.5	0.5	0.5	0	-0.01	346	5,940	-328	0.45	0
m1801-P-2650	2	2.5	1	1	1.5	0.5	-0.5	-1	-0.02	418	7,030	-148	0.7	0
m1801-P-2700	4	4.5	2	2	5.5	3.5	-3.5	-2	-0.09	960	12,442	-28	3	0
m1801-P-2750	9	9.5	3.5	4	16	11.5	-12	-4.5	-0.22	2,500	14,318	346	16.74	0
m1801-P-2800	27.5	29	14	15	35.5	28	-20.5	-7.5	-0.43	3,264	12,054	-56	68.04	0
m1801-P-2850	61.5	61.5	39	41.5	66	55.5	-24.5	-10.5	-0.65	1,670	6,840	-370	78.55	0
m1801-P-2900	99	99	80	80	105.5	93	-25.5	-12.5	-0.83	284	1,848	-24	24.7	0
m1801-P-2950	146.5	146.5	126	126	151	137.5	-25	-13.5	-0.93	144	834	-18	19.51	0
m1801-P-3000	190	190	171	171	199.5	185.5	-28.5	-14	-0.99	176	972	-22	31.84	0
m1801-P-3050	240.5	240.5	219.5	219.5	249	235	-29.5	-14	-1	124	444	14	28.26	0
m1801-P-3100	305	305	272	272	299	285	-27	-14	-1	48	662	24	13.88	0
m1801-P-3150	353	353.5	335.5	337.5	349	335	-11.5	-14	-1	124	578	92	41.86	0
m1801-P-3200	394.5	394.5	379	379	399	385	-20	-14	-0.87	124	1,078	116	48.18	0
m1803-C-2400	0	0	0	418	415	418	3	3	1	0	290	0	0	0
m1803-C-2450	0	0	0	368	365	368	3	3	1	0	184	0	0	0
m1803-C-2500	0	0	0	318	315	318	3	3	1	0	74	0	0	0
m1803-C-2550	0	0	0	269	266	269	3	3	0.97	0	80	0	0	0
m1803-C-2600	0	0	0	222	219	222	3	3	0.93	0	90	0	0	0
m1803-C-2650	0	0	0	177	174.5	177	2.5	2.5	0.88	0	1,760	0	0	0
m1803-C-2700	116	120	116	120	133.5	136.5	-13.5	3	0.79	30	196	-20	3.56	0
m1803-C-2750	86	100	86	100	98	100.5	2	2.5	0.68	40	232	0	3.72	0
m1803-C-2800	69.5	70.5	50	50	68.5	70.5	-18.5	2	0.56	60	346	22	3.81	0
m1803-C-2850	49.5	49.5	47	47	45.5	47	1.5	1.5	0.43	60	314	-10	2.92	0
m1803-C-2900	0	0	0	29.5	28.5	29.5	1	1	0.31	0	234	0	0	0
m1803-C-2950	0	0	0	17.5	17	17.5	0.5	0.5	0.21	0	352	0	0	0
m1803-C-3000	19	19	15.5	16.5	9.5	10	7	0.5	0.13	32	394	20	0.57	0
m1803-C-3050	18	19	12	19	5	5	14	0	0.07	68	560	44	1.01	0
m1803-C-3100	0	0	0	2.5	2.5	2.5	0	0	0.04	0	588	0	0	0
m1803-P-2400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	10	156	6	0.01	0
m1803-P-2450	1	1	1	1	0.5	0.5	0.5	0	-0.01	4	208	-4	0	0
m1803-P-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	20	442	-20	0.03	0
m1803-P-2550	3	3	3	3	2	2	1	0	-0.03	4	380	-4	0.01	0
m1803-P-2600	0	0	0	4.5	4.5	4.5	0	0	-0.07	0	390	0	0	0
m1803-P-2650	0	0	0	9.5	10	9.5	-0.5	-0.5	-0.12	0	400	0	0	0
m1803-P-2700	17	17	17	17	19	18.5	-2	-0.5	-0.21	20	390	-20	0.34	0
m1803-P-2750	30.5	30.5	30.5	30.5	33.5	32.5	-3	-1	-0.32	20	414	20	0.61	0
m1803-P-2800	54	54	45	45	53.5	52.5	-8.5	-1	-0.44	40	272	40	1.98	0
m1803-P-2850	0	0	0	79	80.5	79	-1.5	-1.5	-0.57	0	174	0	0	0
m1803-P-2900	109	109	109	109	113.5	111.5	-4.5	-2	-0.69	20	166	0	2.18	0
m1803-P-2950	0	0	0	149.5	151.5	149.5	-2	-2	-0.79	0	172	0	0	0
m1803-P-3000	191	191	191	191	194	191.5	-3	-2.5	-0.87	20	92	0	3.82	0
m1803-P-3050	0	0	0	236.5	239.5	236.5	-3	-3	-0.93	0	92	0	0	0
m1803-P-3100	0	0	0	284	287	284	-3	-3	-0.96	0	112	0	0	0
m1805-C-2400	353	369.5	353	369.5	351.5	354	18	2.5	0.98	112	584	26	40.32	0
m1805-C-2450	309.5	309.5	309.5	309.5	304.5	306	5	1.5	0.95	42	310	-12	13	0
m1805-C-2500	270.5	270.5	270.5	270.5	259	260	11.5	1	0.91	20	390	20	5.41	0
m1805-C-2550	219.5	219.5	219.5	219.5	216.5	216	3	-0.5	0.86	2	452	-2	0.44	0
m1805-C-2600	164	181.5	164	181.5	177	176	4.5	-1	0.79	296	2,266	-72	50.99	0
m1805-C-2650	125	142	125	142	141.5	139.5	0.5	-2	0.71	78	1,226	-10	10.56	0
m1805-C-2700	92.5	109.5	92.5	109	110.5	107.5	-1.5	-3	0.62	402	7,828	36	41.9	0
m1805-C-2750	70	85	70	83.5	84	80.5	-0.5	-3.5	0.52	666	5,340	-46	53.63	0
m1805-C-2800	57	66.5	57	66	62.5	58.5	3.5	-4	0.42	1,100	7,830	350	69.96	0
m1805-C-2850	46	52.5	46	52.5	45	41	7.5	-4	0.33	634	8,354	-60	31.38	0
m1805-C-2900	37.5	42.5	37.5	42.5	31.5	28	11	-3.5	0.25	282	6,674	44	11.25	0
m1805-C-2950	30.5	34	30	34	21.5	18.5	12.5	-3	0.18	158	5,530	108	5.09	0
m1805-C-3000	25.5	29.5	25	29.5	14	12	15.5	-2	0.12	430	13,870	238	11.34	0
m1805-C-3050	20.5	23.5	19.5	23	9	7	14	-2	0.08	468	4,402	172	10.49	0
m1805-C-3100	16.5	20.5	16.5	20	5.5	4.5	14.5	-1	0.05	560	12,392	406	10.37	0
m1805-P-2400	3	3.5	2	2.5	3	2	-0.5	-1	-0.03	606	3,418	140	1.79	0
m1805-P-2450	3.5	3.5	3	3	5.5	4	-2.5	-1.5	-0.05	64	1,752	-14	0.21	0
m1805-P-2500	5	5	4	4	10.5	8	-6.5	-2.5	-0.08	166	2,628	-76	0.71	0
m1805-P-2550	9	9	6.5	6.5	17.5	14	-11	-3.5	-0.14	756	3,820	-358	5.38	0
m1805-P-2600	16.5	16.5	11	11.5	28	23.5	-16.5	-4.5	-0.2	940	7,500	-14	13.81	0
m1805-P-2650	29	29	20	20.5	42	37	-21.5	-5	-0.29	848	10,332	368	20.73	0
m1805-P-2700	47.5	48	36	37.5	61	55	-23.5	-6	-0.38	1,278	12,950	762	51.05	0
m1805-P-2750	75.5	76	62.5	63	84	77.5	-21	-6.5	-0.48	406	9,062	116	27.58	0
m1805-P-2800	111.5	111.5	94	94	112	105.5	-18	-6.5	-0.58	68	3,214	38	6.72	0
m1805-P-2850	149	149	131.5	132.5	144.5	138	-12	-6.5	-0.67	56	830	16	7.9	0
m1805-P-2900	178	178	171	172.5	181	174.5	-8.5	-6.5	-0.75	32	490	12	5.52	0
m1805-P-2950	222	222	213	213	220.5	214.5	-7.5	-6	-0.82	22	490	18	4.7	0
m1805-P-3000	270.5	270.5	257	257	263	258	-6	-5	-0.87	22	554	2	5.92	0
m1805-P-3050	306	306	304.5	304.5	308	303	-3.5	-5	-0.92	4	422	4	1.22	0
m1805-P-3100	358	358	357.5	357.5	354.5	350	3	-4.5	-0.95	10	548	0	3.58	0
m1807-C-2400	0	0	0	361.5	375	361.5	-13.5	-13.5	0.97	0	0	0	0	0
m1807-C-2450	0	0	0	314.5	327	314.5	-12.5	-12.5	0.94	0	140	0	0	0
m1807-C-2500	0	0	0	269.5	280	269.5	-10.5	-10.5	0.9	0	20	0	0	0
m1807-C-2550	0	0	0	226.5	235.5	226.5	-9	-9	0.85	0	20	0	0	0
m1807-C-2600	0	0	0	187	193.5	187	-6.5	-6.5	0.78	0	0	0	0	0
m1807-C-2650	0	0	0	151.5	155.5	151.5	-4	-4	0.7	0	22	0	0	0
m1807-C-2700	0	0	0	119.5	122	119.5	-2.5	-2.5	0.62	0	42	0	0	0
m1807-C-2750	0	0	0	92.5	93	92.5	-0.5	-0.5	0.53	0	82	0	0	0
m1807-C-2800	0	0	0	70	69	70	1	1	0.44	0	90	0	0	0
m1807-C-2850	0	0	0	51.5	49.5	51.5	2	2	0.36	0	162	0	0	0
m1807-C-2900	0	0	0	37	34.5	37	2.5	2.5	0.28	0	182	0	0	0
m1807-C-2950	0	0	0	26	23.5	26	2.5	2.5	0.21	0	240	0	0	0
m1807-C-3000	0	0	0	17.5	15	17.5	2.5	2.5	0.16	0	260	0	0	0
m1807-C-3050	0	0	0	11.5	9.5	11.5	2	2	0.11	0	152	0	0	0
m1807-P-2400	0	0	0	3	1.5	3	1.5	1.5	-0.03	0	80	0	0	0
m1807-P-2450	0	0	0	6	3	6	3	3	-0.06	0	204	0	0	0
m1807-P-2500	0	0	0	11	6.5	11	4.5	4.5	-0.1	0	160	0	0	0
m1807-P-2550	0	0	0	18	11.5	18	6.5	6.5	-0.15	0	180	0	0	0
m1807-P-2600	27.5	27.5	27.5	27.5	20	28	7.5	8	-0.21	20	120	-20	0.55	0
m1807-P-2650	0	0	0	42	31.5	42	10.5	10.5	-0.29	0	146	0	0	0
m1807-P-2700	61.5	61.5	61.5	61.5	47.5	60	14	12.5	-0.37	20	124	-20	1.23	0
m1807-P-2750	0	0	0	82.5	68	82.5	14.5	14.5	-0.46	0	30	0	0	0
m1807-P-2800	0	0	0	109.5	93.5	109.5	16	16	-0.55	0	24	0	0	0
m1807-P-2850	0	0	0	141	124	141	17	17	-0.64	0	22	0	0	0
m1807-P-2900	0	0	0	176	158.5	176	17.5	17.5	-0.71	0	12	0	0	0
m1807-P-2950	0	0	0	214.5	197	214.5	17.5	17.5	-0.78	0	20	0	0	0
m1807-P-3000	0	0	0	256	239	256	17	17	-0.84	0	0	0	0	0
m1807-P-3050	0	0	0	300	283	300	17	17	-0.89	0	0	0	0	0
m1808-C-2400	0	0	0	365.5	376	365.5	-10.5	-10.5	0.96	0	0	0	0	0
m1808-C-2450	0	0	0	319	330	319	-11	-11	0.93	0	0	0	0	0
m1808-C-2500	0	0	0	274.5	285.5	274.5	-11	-11	0.88	0	0	0	0	0
m1808-C-2550	0	0	0	232.5	244	232.5	-11.5	-11.5	0.83	0	0	0	0	0
m1808-C-2600	0	0	0	193.5	205	193.5	-11.5	-11.5	0.77	0	0	0	0	0
m1808-C-2650	0	0	0	158.5	169.5	158.5	-11	-11	0.7	0	20	0	0	0
m1808-C-2700	0	0	0	127	138	127	-11	-11	0.62	0	62	0	0	0
m1808-C-2750	0	0	0	100	110	100	-10	-10	0.53	0	112	0	0	0
m1808-C-2800	0	0	0	77	86.5	77	-9.5	-9.5	0.45	0	194	0	0	0
m1808-C-2850	0	0	0	58	66.5	58	-8.5	-8.5	0.37	0	230	0	0	0
m1808-C-2900	0	0	0	43	50	43	-7	-7	0.3	0	230	0	0	0
m1808-C-2950	0	0	0	31	37	31	-6	-6	0.23	0	148	0	0	0
m1808-C-3000	0	0	0	22	27	22	-5	-5	0.18	0	152	0	0	0
m1808-C-3050	0	0	0	15	19	15	-4	-4	0.13	0	164	0	0	0
m1808-P-2400	0	0	0	4.5	5	4.5	-0.5	-0.5	-0.04	0	20	0	0	0
m1808-P-2450	0	0	0	8	9	8	-1	-1	-0.07	0	304	0	0	0
m1808-P-2500	0	0	0	13	14.5	13	-1.5	-1.5	-0.11	0	252	0	0	0
m1808-P-2550	0	0	0	21	22.5	21	-1.5	-1.5	-0.16	0	210	0	0	0
m1808-P-2600	33	33	32	32	33	32	-1	-1	-0.22	40	190	-20	1.3	0
m1808-P-2650	0	0	0	46	47.5	46	-1.5	-1.5	-0.29	0	128	0	0	0
m1808-P-2700	54	54	54	54	65.5	64.5	-11.5	-1	-0.37	2	96	2	0.11	0
m1808-P-2750	0	0	0	87	87.5	87	-0.5	-0.5	-0.46	0	82	0	0	0
m1808-P-2800	0	0	0	113.5	113	113.5	0.5	0.5	-0.54	0	4	0	0	0
m1808-P-2850	0	0	0	144.5	143	144.5	1.5	1.5	-0.62	0	2	0	0	0
m1808-P-2900	0	0	0	179	176	179	3	3	-0.69	0	22	0	0	0
m1808-P-2950	0	0	0	216.5	213	216.5	3.5	3.5	-0.76	0	80	0	0	0
m1808-P-3000	0	0	0	257	252.5	257	4.5	4.5	-0.82	0	2	0	0	0
m1808-P-3050	0	0	0	300	294.5	300	5.5	5.5	-0.87	0	0	0	0	0
m1809-C-2400	358.5	358.5	358	358	368.5	371.5	-10.5	3	0.93	30	126	0	10.75	0
m1809-C-2450	0	0	0	326.5	324	326.5	2.5	2.5	0.89	0	80	0	0	0
m1809-C-2500	0	0	0	284	281.5	284	2.5	2.5	0.85	0	174	0	0	0
m1809-C-2550	233	242.5	233	242.5	241.5	244	1	2.5	0.8	8	162	0	1.91	0
m1809-C-2600	0	0	0	207	205	207	2	2	0.74	0	360	0	0	0
m1809-C-2650	176.5	176.5	175	175	171.5	173	3.5	1.5	0.68	4	186	0	0.7	0
m1809-C-2700	143.5	150	143.5	149	141	143	8	2	0.61	34	278	26	4.97	0
m1809-C-2750	125.5	125.5	124.5	124.5	114.5	116	10	1.5	0.54	8	1,052	4	1	0
m1809-C-2800	99	106	99	103.5	92	93	11.5	1	0.47	76	1,282	22	7.83	0
m1809-C-2850	84	89	84	87.5	72.5	73.5	15	1	0.4	30	692	6	2.56	0
m1809-C-2900	70.5	73.5	70.5	73.5	56.5	57	17	0.5	0.33	58	1,062	12	4.18	0
m1809-C-2950	59.5	59.5	59.5	59.5	43	43.5	16.5	0.5	0.27	32	700	0	1.9	0
m1809-C-3000	50	52.5	50	52.5	32.5	33	20	0.5	0.22	130	1,028	44	6.61	0
m1809-C-3050	41	44.5	41	43.5	24	24.5	19.5	0.5	0.17	52	1,100	6	2.27	0
m1809-P-2400	0	0	0	8.5	9	8.5	-0.5	-0.5	-0.07	0	326	0	0	0
m1809-P-2450	8	8	8	8	14.5	14	-6.5	-0.5	-0.1	60	432	0	0.48	0
m1809-P-2500	13	13	11.5	12	21.5	21	-9.5	-0.5	-0.14	68	1,992	12	0.82	0
m1809-P-2550	22	22	19.5	19.5	31.5	30.5	-12	-1	-0.19	94	3,436	-12	1.9	0
m1809-P-2600	40	40	33	33	44	43	-11	-1	-0.25	146	1,866	-32	5.15	0
m1809-P-2650	57.5	57.5	51	51	60	59	-9	-1	-0.31	186	1,576	20	9.68	0
m1809-P-2700	81.5	81.5	75	75.5	79.5	78.5	-4	-1	-0.38	76	774	36	5.91	0
m1809-P-2750	108	108	100.5	100.5	103	101	-2.5	-2	-0.45	28	1,032	8	2.97	0
m1809-P-2800	129.5	129.5	129.5	129.5	129.5	127.5	0	-2	-0.53	2	830	0	0.26	0
m1809-P-2850	169	169	163	163	159.5	157.5	3.5	-2	-0.6	48	472	42	7.9	0
m1809-P-2900	0	0	0	191	193	191	-2	-2	-0.66	0	310	0	0	0
m1809-P-2950	0	0	0	227	229.5	227	-2.5	-2.5	-0.72	0	220	0	0	0
m1809-P-3000	287	287	273.5	275	268.5	266	6.5	-2.5	-0.78	34	242	26	9.36	0
m1809-P-3050	0	0	0	307.5	310	307.5	-2.5	-2.5	-0.82	0	46	0	0	0
豆粕小计										38,508	376,606	-1,280	1,410.68	0
总计										38,508	376,606	-1,280	1,410.68	0

隐含波动率参考值
合约系列	隐含波动率(%)
m1801	12.36
m1803	10.84
m1805	11.37
m1807	10.7
m1808	10.69
m1809	11.66

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