11月17日大商所豆粕期权下午收盘行情_豆粕期权价格

11月17日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-11-17 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	403	398	403	5	5	1	0	700	0	0	0
m1801-C-2500	363	363	363	363	348	353	15	5	1	2	330	-2	0.73	0
m1801-C-2550	310.5	310.5	310.5	310.5	298	303	12.5	5	1	2	412	-2	0.62	0
m1801-C-2600	257	259	247.5	247.5	248	253	-0.5	5	1	206	1,270	-68	52.95	11
m1801-C-2650	210	210	199.5	201.5	198	203	3.5	5	1	28	574	16	5.73	0
m1801-C-2700	160	163	149.5	149.5	148.5	153	1	4.5	1	54	2,590	-24	8.4	0
m1801-C-2750	112	118	99.5	102	101	105.5	1	4.5	0.92	894	2,990	-146	94.63	0
m1801-C-2800	63	72	55	57	60	63.5	-3	3.5	0.76	3,262	12,664	-756	194.19	0
m1801-C-2850	30.5	35	24	26.5	29.5	31.5	-3	2	0.52	2,876	19,030	332	79.58	5
m1801-C-2900	12	14.5	9.5	10.5	11.5	12.5	-1	1	0.27	2,610	13,976	240	29.97	0
m1801-C-2950	6	6.5	4	5	3.5	3.5	1.5	0	0.1	730	7,112	12	3.57	0
m1801-C-3000	3.5	4	2.5	4	0.5	0.5	3.5	0	0.02	574	16,666	-140	1.87	0
m1801-C-3050	2.5	2.5	1.5	2	0.5	0.5	1.5	0	0.02	174	6,604	80	0.37	0
m1801-C-3100	1.5	1.5	1.5	1.5	0.5	0.5	1	0	0.01	276	13,810	-40	0.41	0
m1801-C-3150	1	1	1	1	0.5	0.5	0.5	0	0.01	50	3,664	-42	0.04	0
m1801-C-3200	1	1	1	1	0.5	0.5	0.5	0	0.01	132	20,754	-64	0.13	0
m1801-P-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	80	3,600	-60	0.04	0
m1801-P-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	3,912	0	0	0
m1801-P-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	4	2,876	-4	0	0
m1801-P-2600	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	148	5,792	-138	0.14	0
m1801-P-2650	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	356	6,640	-158	0.46	0
m1801-P-2700	1.5	2.5	1.5	2	0.5	0.5	1.5	0	-0.02	736	11,512	-108	1.56	0
m1801-P-2750	3	4	2	4	3	2.5	1	-0.5	-0.08	1,146	10,900	-172	3.96	0
m1801-P-2800	7	10.5	5	9.5	12	10.5	-2.5	-1.5	-0.23	3,464	11,428	-1,558	29.92	0
m1801-P-2850	20	28.5	16.5	26.5	31.5	28.5	-5	-3	-0.48	1,528	8,410	198	36.69	0
m1801-P-2900	52	64	46	61	63.5	59.5	-2.5	-4	-0.73	632	1,866	-72	37.01	0
m1801-P-2950	94.5	107.5	94.5	105.5	105.5	100.5	0	-5	-0.9	74	820	-16	7.57	0
m1801-P-3000	149.5	157	140	152.5	152.5	147.5	0	-5	-0.99	100	1,180	-4	14.9	0
m1801-P-3050	186.5	205.5	186.5	205.5	202	197	3.5	-5	-1	12	550	2	2.34	0
m1801-P-3100	247	255	247	255	252	247	3	-5	-1	42	630	0	10.39	0
m1801-P-3150	294.5	299.5	293	299.5	302	297	-2.5	-5	-1	24	516	-22	7.17	0
m1801-P-3200	346	349	346	349	352	347	-3	-5	-1	28	1,054	-6	9.75	0
m1803-C-2400	0	0	0	429	410	429	19	19	1	0	276	0	0	0
m1803-C-2450	0	0	0	379	360	379	19	19	1	0	184	0	0	0
m1803-C-2500	0	0	0	329	310	329	19	19	1	0	74	0	0	0
m1803-C-2550	0	0	0	279.5	261	279.5	18.5	18.5	0.98	0	60	0	0	0
m1803-C-2600	0	0	0	232	213.5	232	18.5	18.5	0.94	20	110	-20	4.64	0
m1803-C-2650	182	182.5	181.5	182.5	169	186.5	13.5	17.5	0.89	60	1,760	0	10.92	0
m1803-C-2700	0	0	0	144.5	128.5	144.5	16	16	0.81	0	196	0	0	0
m1803-C-2750	101	101	94	99	93	107.5	6	14.5	0.71	80	212	-20	7.89	0
m1803-C-2800	72	72	65	65	64	76	1	12	0.58	40	348	0	2.74	0
m1803-C-2850	51	51	42.5	42.5	41.5	51	1	9.5	0.45	110	264	-50	5.1	0
m1803-C-2900	35	35	35	35	25.5	32.5	9.5	7	0.33	20	324	0	0.7	0
m1803-C-2950	20.5	20.5	20.5	20.5	14.5	19.5	6	5	0.23	10	422	10	0.21	0
m1803-C-3000	8	15.5	8	12	8	11	4	3	0.14	362	410	6	4.54	0
m1803-C-3050	4	13	4	9	4	6	5	2	0.09	826	606	6	6.08	0
m1803-C-3100	2	8.5	2	7	1.5	3	5.5	1.5	0.05	384	388	-206	1.56	0
m1803-P-2400	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	156	0	0	0
m1803-P-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	208	0	0	0
m1803-P-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	80	440	0	0.04	0
m1803-P-2550	0	0	0	1.5	1.5	1.5	0	0	-0.03	0	380	0	0	0
m1803-P-2600	0	0	0	3.5	4.5	3.5	-1	-1	-0.05	0	390	0	0	0
m1803-P-2650	3.5	3.5	2	2	9.5	8	-7.5	-1.5	-0.11	40	378	-22	0.11	0
m1803-P-2700	8.5	10	8	10	18.5	16	-8.5	-2.5	-0.19	60	350	-60	0.53	0
m1803-P-2750	19.5	19.5	19	19	33	28.5	-14	-4.5	-0.29	40	334	-40	0.77	0
m1803-P-2800	34	39	34	39	54	47	-15	-7	-0.41	40	252	0	1.46	0
m1803-P-2850	68.5	68.5	68	68	81.5	72	-13.5	-9.5	-0.54	48	246	-8	3.31	0
m1803-P-2900	0	0	0	103.5	115	103.5	-11.5	-11.5	-0.66	0	166	0	0	0
m1803-P-2950	0	0	0	140	154	140	-14	-14	-0.77	0	172	0	0	0
m1803-P-3000	0	0	0	181.5	197.5	181.5	-16	-16	-0.86	0	306	0	0	0
m1803-P-3050	0	0	0	226.5	243.5	226.5	-17	-17	-0.91	0	92	0	0	0
m1803-P-3100	0	0	0	273.5	291.5	273.5	-18	-18	-0.95	0	112	0	0	0
m1805-C-2400	378	378	367	367	362.5	367	4.5	4.5	0.98	22	626	20	8.1	0
m1805-C-2450	318.5	318.5	318.5	318.5	315.5	319	3	3.5	0.95	2	312	0	0.64	0
m1805-C-2500	283	283	272	276	270	273	6	3	0.92	42	338	-20	11.72	0
m1805-C-2550	236.5	236.5	222.5	231	227	229.5	4	2.5	0.86	262	624	140	59.11	0
m1805-C-2600	187	190	178	187	187	188.5	0	1.5	0.8	404	2,026	-186	74.51	0
m1805-C-2650	150	153.5	143	145.5	150.5	152	-5	1.5	0.72	192	1,138	-32	28.65	0
m1805-C-2700	115.5	122.5	111.5	117.5	118.5	119	-1	0.5	0.64	330	8,200	98	37.99	0
m1805-C-2750	90.5	96.5	85.5	90	91.5	91	-1.5	-0.5	0.54	784	6,134	-36	70.42	0
m1805-C-2800	72	76.5	67	70	68.5	68	1.5	-0.5	0.45	1,204	7,416	-2	85.08	0
m1805-C-2850	58	60.5	53	54.5	50	49	4.5	-1	0.36	1,100	8,922	202	60.41	0
m1805-C-2900	46	48.5	42.5	43.5	35.5	34.5	8	-1	0.28	610	7,084	62	27.01	0
m1805-C-2950	38.5	40	34	34	24.5	23.5	9.5	-1	0.21	304	6,082	-14	10.45	0
m1805-C-3000	31.5	32	28	28.5	16.5	15.5	12	-1	0.15	50	14,672	4	1.52	0
m1805-C-3050	25.5	26	22.5	22.5	11	10	11.5	-1	0.1	184	4,234	-4	4.48	0
m1805-C-3100	21	22	18.5	18.5	7	6	11.5	-1	0.07	878	12,630	-148	17.68	0
m1805-P-2400	2.5	2.5	2.5	2.5	3	2	-0.5	-1	-0.03	112	3,588	6	0.28	0
m1805-P-2450	3.5	3.5	3.5	3.5	5.5	4.5	-2	-1	-0.05	146	1,908	96	0.51	0
m1805-P-2500	4.5	5.5	4.5	5	10	8	-5	-2	-0.08	160	2,628	20	0.84	0
m1805-P-2550	8.5	10	8	10	16.5	14.5	-6.5	-2	-0.13	656	4,170	-38	6.27	0
m1805-P-2600	15.5	18	14	17	26.5	23.5	-9.5	-3	-0.2	992	7,840	122	16.3	0
m1805-P-2650	26.5	30	25	28.5	40	36.5	-11.5	-3.5	-0.27	1,432	9,642	358	41.3	0
m1805-P-2700	44	48.5	42	44	58	53.5	-14	-4.5	-0.36	856	13,664	234	38.88	0
m1805-P-2750	71	74	64.5	67	80.5	75	-13.5	-5.5	-0.45	1,078	7,398	214	75.47	0
m1805-P-2800	97	104.5	95	96.5	107.5	101.5	-11	-6	-0.55	598	3,694	226	60.1	0
m1805-P-2850	137	140	130.5	131	138.5	132.5	-7.5	-6	-0.64	610	1,258	324	82.4	0
m1805-P-2900	170	179.5	170	172.5	174	168	-1.5	-6	-0.72	112	536	-32	19.45	0
m1805-P-2950	211	220.5	211	213	213	207	0	-6	-0.79	10	498	-6	2.15	0
m1805-P-3000	254	264	254	254	254.5	248.5	-0.5	-6	-0.85	6	580	-2	1.54	0
m1805-P-3050	296	306	294.5	306	299	293	7	-6	-0.89	10	410	-8	2.98	0
m1805-P-3100	354	354	346	346	344.5	339	1.5	-5.5	-0.93	24	446	-18	8.2	0
m1807-C-2400	0	0	0	377.5	370	377.5	7.5	7.5	0.98	0	0	0	0	0
m1807-C-2450	0	0	0	329.5	321	329.5	8.5	8.5	0.96	0	140	0	0	0
m1807-C-2500	0	0	0	283	274	283	9	9	0.92	0	20	0	0	0
m1807-C-2550	0	0	0	239	228.5	239	10.5	10.5	0.87	0	20	0	0	0
m1807-C-2600	0	0	0	198	186.5	198	11.5	11.5	0.81	0	0	0	0	0
m1807-C-2650	0	0	0	160	148	160	12	12	0.74	0	42	0	0	0
m1807-C-2700	0	0	0	126.5	114	126.5	12.5	12.5	0.65	0	42	0	0	0
m1807-C-2750	0	0	0	97.5	85.5	97.5	12	12	0.56	0	82	0	0	0
m1807-C-2800	0	0	0	73.5	61.5	73.5	12	12	0.47	0	90	0	0	0
m1807-C-2850	0	0	0	53.5	43	53.5	10.5	10.5	0.38	0	192	0	0	0
m1807-C-2900	0	0	0	38	29	38	9	9	0.3	0	182	0	0	0
m1807-C-2950	0	0	0	26.5	19	26.5	7.5	7.5	0.22	0	240	0	0	0
m1807-C-3000	0	0	0	18	12	18	6	6	0.16	0	260	0	0	0
m1807-C-3050	0	0	0	11.5	7	11.5	4.5	4.5	0.12	0	152	0	0	0
m1807-P-2400	2	2	2	2	1	2	1	1	-0.02	40	140	40	0.08	0
m1807-P-2450	0	0	0	4	2.5	4	1.5	1.5	-0.04	0	204	0	0	0
m1807-P-2500	0	0	0	7.5	5	7.5	2.5	2.5	-0.08	0	160	0	0	0
m1807-P-2550	0	0	0	13.5	10	13.5	3.5	3.5	-0.12	0	180	0	0	0
m1807-P-2600	23.5	23.5	23.5	23.5	17.5	22	6	4.5	-0.18	20	120	0	0.47	0
m1807-P-2650	0	0	0	34	29	34	5	5	-0.26	0	146	0	0	0
m1807-P-2700	0	0	0	50	44.5	50	5.5	5.5	-0.34	0	104	0	0	0
m1807-P-2750	0	0	0	71	65.5	71	5.5	5.5	-0.43	0	50	0	0	0
m1807-P-2800	0	0	0	96.5	91.5	96.5	5	5	-0.52	0	24	0	0	0
m1807-P-2850	0	0	0	126.5	122.5	126.5	4	4	-0.61	0	22	0	0	0
m1807-P-2900	0	0	0	160.5	158	160.5	2.5	2.5	-0.7	0	12	0	0	0
m1807-P-2950	0	0	0	198.5	198	198.5	0.5	0.5	-0.77	0	20	0	0	0
m1807-P-3000	0	0	0	239.5	240.5	239.5	-1	-1	-0.83	0	0	0	0	0
m1807-P-3050	0	0	0	283	285.5	283	-2.5	-2.5	-0.88	0	0	0	0	0
m1808-C-2400	0	0	0	378	372.5	378	5.5	5.5	0.93	0	0	0	0	0
m1808-C-2450	0	0	0	333.5	325.5	333.5	8	8	0.89	0	0	0	0	0
m1808-C-2500	0	0	0	291	280.5	291	10.5	10.5	0.85	0	0	0	0	0
m1808-C-2550	0	0	0	251	237.5	251	13.5	13.5	0.8	0	0	0	0	0
m1808-C-2600	0	0	0	214	198	214	16	16	0.75	0	0	0	0	0
m1808-C-2650	0	0	0	180	161.5	180	18.5	18.5	0.68	0	20	0	0	0
m1808-C-2700	0	0	0	149.5	129.5	149.5	20	20	0.62	0	62	0	0	0
m1808-C-2750	0	0	0	122.5	101.5	122.5	21	21	0.55	0	112	0	0	0
m1808-C-2800	0	0	0	99	78	99	21	21	0.48	0	194	0	0	0
m1808-C-2850	67	67	67	67	58.5	79	8.5	20.5	0.41	12	242	12	0.8	0
m1808-C-2900	0	0	0	62	43	62	19	19	0.34	0	230	0	0	0
m1808-C-2950	0	0	0	48	30.5	48	17.5	17.5	0.29	0	168	0	0	0
m1808-C-3000	0	0	0	36.5	21.5	36.5	15	15	0.23	0	152	0	0	0
m1808-C-3050	33	33	33	33	14.5	27.5	18.5	13	0.19	20	144	-20	0.66	0
m1808-P-2400	0	0	0	9.5	3.5	9.5	6	6	-0.07	0	20	0	0	0
m1808-P-2450	0	0	0	14.5	6.5	14.5	8	8	-0.1	0	304	0	0	0
m1808-P-2500	0	0	0	22	11	22	11	11	-0.14	0	252	0	0	0
m1808-P-2550	0	0	0	31.5	18	31.5	13.5	13.5	-0.19	0	230	0	0	0
m1808-P-2600	0	0	0	44	28	44	16	16	-0.25	0	190	0	0	0
m1808-P-2650	0	0	0	60	41.5	60	18.5	18.5	-0.31	0	128	0	0	0
m1808-P-2700	0	0	0	79	59	79	20	20	-0.38	0	120	0	0	0
m1808-P-2750	0	0	0	101.5	80.5	101.5	21	21	-0.45	0	122	0	0	0
m1808-P-2800	0	0	0	128	106.5	128	21.5	21.5	-0.52	0	4	0	0	0
m1808-P-2850	0	0	0	157.5	137	157.5	20.5	20.5	-0.58	0	2	0	0	0
m1808-P-2900	0	0	0	190	171	190	19	19	-0.65	0	22	0	0	0
m1808-P-2950	0	0	0	225.5	208.5	225.5	17	17	-0.71	0	80	0	0	0
m1808-P-3000	0	0	0	264	249	264	15	15	-0.76	0	2	0	0	0
m1808-P-3050	0	0	0	304.5	292	304.5	12.5	12.5	-0.81	0	0	0	0	0
m1809-C-2400	0	0	0	381.5	376.5	381.5	5	5	0.92	0	106	0	0	0
m1809-C-2450	0	0	0	337.5	332	337.5	5.5	5.5	0.88	0	80	0	0	0
m1809-C-2500	0	0	0	295.5	289.5	295.5	6	6	0.84	0	188	0	0	0
m1809-C-2550	0	0	0	256	250	256	6	6	0.79	0	184	0	0	0
m1809-C-2600	0	0	0	219.5	213	219.5	6.5	6.5	0.74	2	374	-2	0.44	0
m1809-C-2650	176.5	176.5	176.5	176.5	179	186	-2.5	7	0.68	26	186	-2	4.63	0
m1809-C-2700	151	151	151	151	149	155.5	2	6.5	0.61	24	238	-22	3.71	0
m1809-C-2750	126.5	126.5	124.5	124.5	122	129	2.5	7	0.55	10	1,186	-2	1.27	0
m1809-C-2800	109.5	109.5	101	102.5	98.5	105	4	6.5	0.48	458	1,402	128	48.38	0
m1809-C-2850	88.5	88.5	85	85	78.5	85	6.5	6.5	0.42	40	752	20	3.47	0
m1809-C-2900	76.5	76.5	72.5	73.5	62	67.5	11.5	5.5	0.35	146	946	-44	10.83	0
m1809-C-2950	64.5	65	62.5	62.5	48	53	14.5	5	0.3	90	800	36	5.72	0
m1809-C-3000	55	55.5	53	53	36.5	41.5	16.5	5	0.25	192	994	-62	10.07	0
m1809-C-3050	45	47	44.5	45	27.5	31.5	17.5	4	0.2	206	1,216	46	9.34	0
m1809-P-2400	0	0	0	11	9.5	11	1.5	1.5	-0.08	0	318	0	0	0
m1809-P-2450	9.5	9.5	9.5	9.5	15	17	-5.5	2	-0.11	20	506	0	0.19	0
m1809-P-2500	14	14.5	14	14.5	22.5	24.5	-8	2	-0.15	30	2,028	0	0.42	0
m1809-P-2550	22.5	24	21.5	24	32.5	35	-8.5	2.5	-0.2	104	3,514	60	2.35	0
m1809-P-2600	35.5	37.5	35.5	37.5	45.5	48	-8	2.5	-0.25	148	1,822	-32	5.43	0
m1809-P-2650	52.5	55.5	50.5	54.5	61	64	-6.5	3	-0.31	76	1,770	-10	4.08	0
m1809-P-2700	75.5	78	72	76	80.5	83.5	-4.5	3	-0.38	254	876	18	19.43	0
m1809-P-2750	100	103.5	100	100	103	106	-3	3	-0.44	56	1,200	-16	5.71	0
m1809-P-2800	131.5	133	128	129	129.5	132	-0.5	2.5	-0.51	84	910	40	11	0
m1809-P-2850	161	164.5	160	164.5	159	161	5.5	2	-0.58	6	494	2	0.97	0
m1809-P-2900	199.5	199.5	198	199	192	193.5	7	1.5	-0.64	10	312	0	1.99	0
m1809-P-2950	0	0	0	228.5	227.5	228.5	1	1	-0.7	0	222	0	0	0
m1809-P-3000	279.5	279.5	279.5	279.5	266	266.5	13.5	0.5	-0.75	2	272	2	0.56	0
m1809-P-3050	0	0	0	306.5	306.5	306.5	0	0	-0.79	0	48	0	0	0
m1811-C-2550	0	0	0	311	248	311	63	63	0.81	0	0	0	0	0
m1811-C-2600	0	0	0	273.5	211	273.5	62.5	62.5	0.76	0	0	0	0	0
m1811-C-2650	0	0	0	239	177.5	239	61.5	61.5	0.71	0	0	0	0	0
m1811-C-2700	0	0	0	207	147.5	207	59.5	59.5	0.66	0	0	0	0	0
m1811-C-2750	0	0	0	177.5	121	177.5	56.5	56.5	0.6	0	0	0	0	0
m1811-C-2800	0	0	0	151	97.5	151	53.5	53.5	0.55	0	0	0	0	0
m1811-C-2850	0	0	0	127.5	78	127.5	49.5	49.5	0.49	0	0	0	0	0
m1811-C-2900	0	0	0	106.5	61	106.5	45.5	45.5	0.44	0	0	0	0	0
m1811-C-2950	72	72	72	72	47.5	88.5	24.5	41	0.38	16	16	16	1.15	0
m1811-C-3000	62.5	62.5	62.5	62.5	36	73	26.5	37	0.33	32	32	32	2	0
m1811-P-2550	31	31	31	31	33	37.5	-2	4.5	-0.18	20	20	20	0.62	0
m1811-P-2600	44.5	44.5	44.5	44.5	46	50	-1.5	4	-0.23	20	20	20	0.89	0
m1811-P-2650	0	0	0	64.5	62	64.5	2.5	2.5	-0.28	0	0	0	0	0
m1811-P-2700	0	0	0	82	81	82	1	1	-0.33	0	0	0	0	0
m1811-P-2750	0	0	0	102.5	104	102.5	-1.5	-1.5	-0.39	0	0	0	0	0
m1811-P-2800	0	0	0	125.5	130.5	125.5	-5	-5	-0.44	0	0	0	0	0
m1811-P-2850	163.5	163.5	163.5	163.5	160	151.5	3.5	-8.5	-0.5	30	30	30	4.91	0
m1811-P-2900	0	0	0	180	193	180	-13	-13	-0.55	0	0	0	0	0
m1811-P-2950	0	0	0	211.5	228.5	211.5	-17	-17	-0.61	0	0	0	0	0
m1811-P-3000	276	276	276	276	267	245	9	-22	-0.66	20	20	20	5.52	0
豆粕小计										37,848	371,672	-1,216	1,707.19	16
总计										37,848	371,672	-1,216	1,707.19	16

隐含波动率参考值
合约系列	隐含波动率(%)
m1801	11.37
m1803	10.93
m1805	12.05
m1807	10.3
m1808	12.89
m1809	12.66
m1811	13.11

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