11月20日大商所豆粕期权下午收盘行情_豆粕期权价格

11月20日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-11-20 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	441.5	454	434.5	454	403	430	51	27	1	38	694	-6	16.7	0
m1801-C-2500	391.5	392.5	385	392.5	353	380	39.5	27	1	28	330	0	10.93	0
m1801-C-2550	341.5	354.5	334.5	347	303	330	44	27	1	86	372	-40	29.58	0
m1801-C-2600	289	306	286	304.5	253	280	51.5	27	1	144	1,208	-62	42.94	5
m1801-C-2650	199.5	253.5	199	248	203	230	45	27	1	46	550	-24	10.81	1
m1801-C-2700	156	207	147.5	197.5	153	180	44.5	27	1	1,084	1,946	-644	190.54	0
m1801-C-2750	107	157.5	97.5	148.5	105.5	131.5	43	26	0.95	1,736	2,428	-562	244.3	1
m1801-C-2800	61	109	54.5	100.5	63.5	87	37	23.5	0.84	7,944	9,658	-3,006	761.05	0
m1801-C-2850	30.5	65	23	56	31.5	50.5	24.5	19	0.64	8,644	15,598	-3,432	417.17	1
m1801-C-2900	11	31.5	9	26	12.5	24.5	13.5	12	0.41	7,320	14,304	328	173.11	0
m1801-C-2950	5	13.5	4.5	11	3.5	9.5	7.5	6	0.21	4,080	7,892	780	43.46	0
m1801-C-3000	3.5	6.5	3	5.5	0.5	3	5	2.5	0.08	2,564	16,394	-272	14.1	0
m1801-C-3050	2	3.5	2	3	0.5	0.5	2.5	0	0.02	1,394	7,086	482	4.51	0
m1801-C-3100	1.5	2.5	1.5	2.5	0.5	0.5	2	0	0.01	1,068	13,644	-166	2.26	0
m1801-C-3150	1.5	2	1	1.5	0.5	0.5	1	0	0.01	20	3,674	10	0.03	0
m1801-C-3200	1	1.5	1	1.5	0.5	0.5	1	0	0.01	1,030	20,568	-186	1.05	0
m1801-P-2450	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	160	3,580	-20	0.09	0
m1801-P-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	60	3,952	40	0.03	0
m1801-P-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	280	2,870	-6	0.14	0
m1801-P-2600	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	1,606	4,870	-922	0.84	0
m1801-P-2650	1	1	1	1	0.5	0.5	0.5	0	-0.01	90	6,568	-72	0.09	0
m1801-P-2700	1.5	2.5	1	1.5	0.5	0.5	1	0	-0.02	1,354	11,132	-380	2.32	0
m1801-P-2750	3.5	4.5	1.5	2	2.5	2	-0.5	-0.5	-0.06	2,336	9,790	-1,110	5.94	0
m1801-P-2800	9.5	10.5	3.5	4	10.5	7	-6.5	-3.5	-0.16	9,430	12,442	1,014	43.72	0
m1801-P-2850	22.5	29.5	8	9.5	28.5	20.5	-19	-8	-0.35	5,398	7,774	-636	57.15	0
m1801-P-2900	58	65.5	22	27.5	59.5	44.5	-32	-15	-0.59	6,420	6,302	4,436	181.49	0
m1801-P-2950	104	108	54.5	63	100.5	79.5	-37.5	-21	-0.79	1,290	1,692	872	79.64	0
m1801-P-3000	152.5	156.5	99.5	102	147.5	123	-45.5	-24.5	-0.92	222	1,196	16	26.72	0
m1801-P-3050	200	200	147.5	152	197	170.5	-45	-26.5	-0.99	220	618	68	33.98	0
m1801-P-3100	213	217.5	195.5	200.5	247	220	-46.5	-27	-1	74	580	-50	15.35	0
m1801-P-3150	299.5	305.5	247.5	247.5	297	270	-49.5	-27	-1	66	504	-12	17.32	0
m1801-P-3200	351.5	351.5	298	298	347	320	-49	-27	-1	14	1,044	-10	4.44	0
m1803-C-2400	0	0	0	453	429	453	24	24	1	0	276	0	0	0
m1803-C-2450	0	0	0	403	379	403	24	24	1	0	184	0	0	0
m1803-C-2500	0	0	0	353	329	353	24	24	1	0	74	0	0	0
m1803-C-2550	318	325.5	318	325.5	279.5	304	46	24.5	0.98	28	80	20	8.96	0
m1803-C-2600	271.5	271.5	271.5	271.5	232	256.5	39.5	24.5	0.94	16	94	-16	4.34	0
m1803-C-2650	193	225	193	210	186.5	211.5	23.5	25	0.89	460	1,500	-260	97.75	0
m1803-C-2700	179	182	179	182	144.5	169	37.5	24.5	0.82	100	196	0	17.96	0
m1803-C-2750	123.5	123.5	123.5	123.5	107.5	131	16	23.5	0.74	20	232	20	2.47	0
m1803-C-2800	66	87.5	66	87.5	76	98	11.5	22	0.63	30	368	20	2.2	0
m1803-C-2850	65.5	66	65.5	66	51	70.5	15	19.5	0.52	12	252	-12	0.79	0
m1803-C-2900	44	44	44	44	32.5	48.5	11.5	16	0.4	20	304	-20	0.88	0
m1803-C-2950	34	34	31	31	19.5	32	11.5	12.5	0.3	62	408	-14	2.01	0
m1803-C-3000	11	23	11	22	11	20	11	9	0.21	156	354	-56	3.09	0
m1803-C-3050	0	0	0	12	6	12	6	6	0.14	0	606	0	0	0
m1803-C-3100	7	8	7	8	3	7	5	4	0.09	8	388	0	0.06	0
m1803-P-2400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	60	196	40	0.03	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	0	0	0.5	0.5	0.5	0	0	-0.01	0	440	0	0	0
m1803-P-2550	0	0	0	2	1.5	2	0.5	0.5	-0.03	0	380	0	0	0
m1803-P-2600	2.5	3	2.5	3	3.5	4.5	-0.5	1	-0.06	60	390	0	0.17	0
m1803-P-2650	0	0	0	9	8	9	1	1	-0.11	0	378	0	0	0
m1803-P-2700	0	0	0	16.5	16	16.5	0.5	0.5	-0.17	0	350	0	0	0
m1803-P-2750	19.5	19.5	19	19	28.5	28	-9.5	-0.5	-0.26	40	294	-40	0.77	0
m1803-P-2800	37.5	38	26.5	26.5	47	45	-20.5	-2	-0.37	100	222	-30	3.12	0
m1803-P-2850	67.5	67.5	45.5	45.5	72	67.5	-26.5	-4.5	-0.48	80	246	0	4.53	0
m1803-P-2900	76.5	76.5	76.5	76.5	103.5	95.5	-27	-8	-0.59	20	166	0	1.53	0
m1803-P-2950	0	0	0	128.5	140	128.5	-11.5	-11.5	-0.7	0	172	0	0	0
m1803-P-3000	0	0	0	167	181.5	167	-14.5	-14.5	-0.79	0	306	0	0	0
m1803-P-3050	0	0	0	208.5	226.5	208.5	-18	-18	-0.86	0	92	0	0	0
m1803-P-3100	0	0	0	253.5	273.5	253.5	-20	-20	-0.91	0	112	0	0	0
m1805-C-2400	379	431.5	379	428.5	367	406.5	61.5	39.5	0.98	34	612	-14	14.29	0
m1805-C-2450	371	380.5	371	380.5	319	358	61.5	39	0.96	34	332	20	12.67	0
m1805-C-2500	288	334	288	332.5	273	311	59.5	38	0.94	176	370	32	55.64	0
m1805-C-2550	232	286.5	229.5	285	229.5	266	55.5	36.5	0.89	536	290	-334	141.08	0
m1805-C-2600	190.5	241	190.5	241	188.5	223.5	52.5	35	0.84	602	1,962	-64	132.33	0
m1805-C-2650	153	202	150	195.5	152	184	43.5	32	0.78	642	1,060	-78	121.36	2
m1805-C-2700	121.5	164.5	118.5	157	119	148.5	38	29.5	0.7	1,136	8,024	-176	171.8	50
m1805-C-2750	94	130	91.5	125	91	117	34	26	0.61	1,266	5,664	-470	151.32	2
m1805-C-2800	74.5	103.5	71	97	68	90.5	29	22.5	0.52	2,774	7,272	-144	255.99	0
m1805-C-2850	57.5	80.5	56	76.5	49	68	27.5	19	0.43	2,718	9,668	746	199.84	0
m1805-C-2900	45.5	63	45	60	34.5	49.5	25.5	15	0.35	1,636	7,546	462	96.22	0
m1805-C-2950	36.5	50	36	48	23.5	35.5	24.5	12	0.27	1,436	6,118	36	68.02	0
m1805-C-3000	30.5	40	29.5	38	15.5	24.5	22.5	9	0.21	2,650	13,828	-844	103.41	0
m1805-C-3050	23.5	31.5	23	30	10	16.5	20	6.5	0.15	508	4,368	134	15.08	0
m1805-C-3100	20	25.5	18	23.5	6	11	17.5	5	0.11	2,926	11,988	-642	67.83	0
m1805-P-2400	2.5	2.5	2	2	2	1.5	0	-0.5	-0.02	184	3,616	28	0.38	0
m1805-P-2450	3.5	3.5	3	3.5	4.5	3.5	-1	-1	-0.04	404	1,930	22	1.25	0
m1805-P-2500	5	5	4	4	8	6.5	-4	-1.5	-0.07	484	2,654	26	2.12	0
m1805-P-2550	9.5	9.5	7	7.5	14.5	11	-7	-3.5	-0.1	704	3,932	-238	5.32	0
m1805-P-2600	16.5	16.5	11.5	13	23.5	18.5	-10.5	-5	-0.16	2,200	6,448	-1,392	27.67	0
m1805-P-2650	26.5	28	18.5	21	36.5	29	-15.5	-7.5	-0.22	2,598	9,814	172	54.23	0
m1805-P-2700	42	45	29	33.5	53.5	43	-20	-10.5	-0.3	3,194	13,518	-146	107.49	0
m1805-P-2750	65.5	68.5	45.5	50	75	61.5	-25	-13.5	-0.38	2,120	8,052	654	108.97	0
m1805-P-2800	97.5	97.5	66.5	73	101.5	84.5	-28.5	-17	-0.47	2,266	4,878	1,184	168.1	0
m1805-P-2850	131	132	92.5	99	132.5	111.5	-33.5	-21	-0.56	2,542	3,210	1,952	253.69	0
m1805-P-2900	162	168	126	133	168	143.5	-35	-24.5	-0.65	784	912	376	104.23	0
m1805-P-2950	202.5	202.5	165.5	171	207	179	-36	-28	-0.72	134	492	-6	23.67	0
m1805-P-3000	254	254	210	210	248.5	218	-38.5	-30.5	-0.79	112	608	28	25.2	0
m1805-P-3050	259.5	261	246	251.5	293	260	-41.5	-33	-0.84	52	424	14	13.4	0
m1805-P-3100	343.5	343.5	289	295.5	339	304	-43.5	-35	-0.89	284	506	60	87.88	0
m1807-C-2400	0	0	0	412.5	377.5	412.5	35	35	0.98	0	0	0	0	0
m1807-C-2450	0	0	0	364.5	329.5	364.5	35	35	0.96	0	140	0	0	0
m1807-C-2500	0	0	0	318.5	283	318.5	35.5	35.5	0.92	0	20	0	0	0
m1807-C-2550	0	0	0	274	239	274	35	35	0.88	0	20	0	0	0
m1807-C-2600	0	0	0	232	198	232	34	34	0.83	0	0	0	0	0
m1807-C-2650	192.5	194	192.5	194	160	193	34	33	0.77	40	62	20	7.73	0
m1807-C-2700	0	0	0	157.5	126.5	157.5	31	31	0.7	0	42	0	0	0
m1807-C-2750	0	0	0	126.5	97.5	126.5	29	29	0.62	0	82	0	0	0
m1807-C-2800	0	0	0	99.5	73.5	99.5	26	26	0.53	0	90	0	0	0
m1807-C-2850	81.5	84.5	81.5	84.5	53.5	76.5	31	23	0.45	30	202	10	2.51	0
m1807-C-2900	0	0	0	57.5	38	57.5	19.5	19.5	0.37	0	182	0	0	0
m1807-C-2950	57.5	57.5	54.5	54.5	26.5	42.5	28	16	0.3	40	200	-40	2.24	0
m1807-C-3000	0	0	0	30.5	18	30.5	12.5	12.5	0.23	0	260	0	0	0
m1807-C-3050	0	0	0	21.5	11.5	21.5	10	10	0.18	0	152	0	0	0
m1807-P-2400	2	2	2	2	2	2.5	0	0.5	-0.03	20	160	20	0.04	0
m1807-P-2450	0	0	0	4.5	4	4.5	0.5	0.5	-0.05	0	204	0	0	0
m1807-P-2500	0	0	0	8	7.5	8	0.5	0.5	-0.07	0	160	0	0	0
m1807-P-2550	9.5	9.5	9.5	9.5	13.5	13.5	-4	0	-0.11	20	160	-20	0.19	0
m1807-P-2600	21.5	21.5	21.5	21.5	22	21	-0.5	-1	-0.16	20	120	0	0.43	0
m1807-P-2650	0	0	0	32	34	32	-2	-2	-0.23	0	146	0	0	0
m1807-P-2700	39.5	39.5	39.5	39.5	50	46.5	-10.5	-3.5	-0.3	20	104	0	0.79	0
m1807-P-2750	55.5	55.5	55.5	55.5	71	65	-15.5	-6	-0.38	40	50	0	2.22	0
m1807-P-2800	0	0	0	87.5	96.5	87.5	-9	-9	-0.46	0	24	0	0	0
m1807-P-2850	0	0	0	114	126.5	114	-12.5	-12.5	-0.54	0	22	0	0	0
m1807-P-2900	0	0	0	145	160.5	145	-15.5	-15.5	-0.62	0	12	0	0	0
m1807-P-2950	0	0	0	179.5	198.5	179.5	-19	-19	-0.7	0	20	0	0	0
m1807-P-3000	0	0	0	217.5	239.5	217.5	-22	-22	-0.76	0	0	0	0	0
m1807-P-3050	0	0	0	258	283	258	-25	-25	-0.82	0	0	0	0	0
m1808-C-2400	0	0	0	412	378	412	34	34	0.98	0	0	0	0	0
m1808-C-2450	0	0	0	364.5	333.5	364.5	31	31	0.95	0	0	0	0	0
m1808-C-2500	0	0	0	318.5	291	318.5	27.5	27.5	0.92	0	0	0	0	0
m1808-C-2550	0	0	0	274.5	251	274.5	23.5	23.5	0.87	0	0	0	0	0
m1808-C-2600	0	0	0	233	214	233	19	19	0.82	0	0	0	0	0
m1808-C-2650	0	0	0	194.5	180	194.5	14.5	14.5	0.76	0	20	0	0	0
m1808-C-2700	0	0	0	159.5	149.5	159.5	10	10	0.69	0	62	0	0	0
m1808-C-2750	0	0	0	128.5	122.5	128.5	6	6	0.61	0	112	0	0	0
m1808-C-2800	88.5	106	87.5	106	99	102	7	3	0.53	72	206	12	6.58	0
m1808-C-2850	85.5	85.5	85.5	85.5	79	79	6.5	0	0.45	14	256	14	1.2	0
m1808-C-2900	68.5	68.5	68.5	68.5	62	60	6.5	-2	0.37	18	230	0	1.23	0
m1808-C-2950	59	59	59	59	48	44.5	11	-3.5	0.3	14	182	14	0.83	0
m1808-C-3000	50.5	50.5	50.5	50.5	36.5	32.5	14	-4	0.24	10	152	0	0.51	0
m1808-C-3050	40	40	40	40	27.5	23.5	12.5	-4	0.18	14	158	14	0.56	0
m1808-P-2400	2.5	2.5	2	2	9.5	3	-7.5	-6.5	-0.03	40	60	40	0.09	0
m1808-P-2450	0	0	0	5	14.5	5	-9.5	-9.5	-0.05	0	304	0	0	0
m1808-P-2500	10	10	7.5	7.5	22	9	-14.5	-13	-0.08	32	264	12	0.29	0
m1808-P-2550	0	0	0	15	31.5	15	-16.5	-16.5	-0.12	0	230	0	0	0
m1808-P-2600	0	0	0	23	44	23	-21	-21	-0.17	0	190	0	0	0
m1808-P-2650	0	0	0	34.5	60	34.5	-25.5	-25.5	-0.23	0	128	0	0	0
m1808-P-2700	0	0	0	49.5	79	49.5	-29.5	-29.5	-0.3	0	120	0	0	0
m1808-P-2750	0	0	0	68	101.5	68	-33.5	-33.5	-0.38	0	122	0	0	0
m1808-P-2800	0	0	0	91	128	91	-37	-37	-0.46	0	4	0	0	0
m1808-P-2850	0	0	0	117.5	157.5	117.5	-40	-40	-0.54	0	2	0	0	0
m1808-P-2900	0	0	0	148.5	190	148.5	-41.5	-41.5	-0.62	0	22	0	0	0
m1808-P-2950	0	0	0	183	225.5	183	-42.5	-42.5	-0.69	0	80	0	0	0
m1808-P-3000	0	0	0	220.5	264	220.5	-43.5	-43.5	-0.76	0	2	0	0	0
m1808-P-3050	0	0	0	261	304.5	261	-43.5	-43.5	-0.81	0	0	0	0	0
m1809-C-2400	411.5	411.5	411	411	381.5	412.5	29.5	31	0.93	6	102	-4	2.47	0
m1809-C-2450	380.5	380.5	380.5	380.5	337.5	368	43	30.5	0.9	20	60	-20	7.61	0
m1809-C-2500	0	0	0	324.5	295.5	324.5	29	29	0.87	0	188	0	0	0
m1809-C-2550	280.5	280.5	280.5	280.5	256	284	24.5	28	0.82	2	184	0	0.56	0
m1809-C-2600	0	0	0	246	219.5	246	26.5	26.5	0.77	0	374	0	0	0
m1809-C-2650	198	218	198	218	186	210.5	32	24.5	0.71	46	228	42	9.94	0
m1809-C-2700	147.5	187	147.5	181.5	155.5	178	26	22.5	0.65	150	268	30	26.14	0
m1809-C-2750	123.5	158.5	123.5	155	129	149	26	20	0.59	164	1,234	48	24.94	0
m1809-C-2800	108	133	108	131.5	105	123.5	26.5	18.5	0.53	302	1,356	-46	38.39	0
m1809-C-2850	95	113	95	113	85	101	28	16	0.46	174	762	10	18.54	0
m1809-C-2900	82	95	82	93.5	67.5	81.5	26	14	0.4	122	1,034	88	11.28	0
m1809-C-2950	64.5	82	64.5	82	53	65	29	12	0.34	242	788	-12	18.26	0
m1809-C-3000	54	71	54	69.5	41.5	51.5	28	10	0.29	166	1,054	60	10.26	0
m1809-C-3050	46	62.5	45.5	60.5	31.5	40	29	8.5	0.24	1,216	1,768	552	71.44	0
m1809-P-2400	0	0	0	9.5	11	9.5	-1.5	-1.5	-0.07	0	318	0	0	0
m1809-P-2450	9.5	9.5	9.5	9.5	17	14	-7.5	-3	-0.09	20	526	20	0.19	0
m1809-P-2500	12	12	11	11.5	24.5	21	-13	-3.5	-0.13	188	1,862	-166	2.14	0
m1809-P-2550	22	22	16.5	18	35	30	-17	-5	-0.17	446	3,278	-236	8.1	0
m1809-P-2600	36	37	27	28.5	48	41.5	-19.5	-6.5	-0.22	562	1,676	-146	17.57	0
m1809-P-2650	52	52	40.5	42.5	64	55.5	-21.5	-8.5	-0.28	194	1,836	66	8.3	0
m1809-P-2700	72	72	57.5	60.5	83.5	73	-23	-10.5	-0.34	470	928	52	28.51	0
m1809-P-2750	99	100	78	81.5	106	93.5	-24.5	-12.5	-0.4	224	1,250	50	18.42	0
m1809-P-2800	112	113	105	107.5	132	117.5	-24.5	-14.5	-0.47	100	968	58	10.82	0
m1809-P-2850	151	151	132.5	135	161	144.5	-26	-16.5	-0.53	144	502	8	19.55	0
m1809-P-2900	176	176	166	166	193.5	175	-27.5	-18.5	-0.59	10	306	-6	1.72	0
m1809-P-2950	210.5	211	206	207	228.5	208	-21.5	-20.5	-0.65	12	214	-8	2.51	0
m1809-P-3000	248.5	248.5	248.5	248.5	266.5	244	-18	-22.5	-0.71	4	268	-4	0.99	0
m1809-P-3050	288.5	288.5	279	279	306.5	282	-27.5	-24.5	-0.76	40	68	20	11.2	0
m1811-C-2550	0	0	0	301.5	311	301.5	-9.5	-9.5	0.83	0	0	0	0	0
m1811-C-2600	0	0	0	262.5	273.5	262.5	-11	-11	0.78	0	0	0	0	0
m1811-C-2650	0	0	0	226.5	239	226.5	-12.5	-12.5	0.73	0	0	0	0	0
m1811-C-2700	0	0	0	193.5	207	193.5	-13.5	-13.5	0.67	0	0	0	0	0
m1811-C-2750	0	0	0	163	177.5	163	-14.5	-14.5	0.61	0	0	0	0	0
m1811-C-2800	0	0	0	136.5	151	136.5	-14.5	-14.5	0.55	0	0	0	0	0
m1811-C-2850	0	0	0	112.5	127.5	112.5	-15	-15	0.49	0	0	0	0	0
m1811-C-2900	0	0	0	92	106.5	92	-14.5	-14.5	0.42	0	0	0	0	0
m1811-C-2950	72	72	72	72	88.5	74.5	-16.5	-14	0.37	20	36	20	1.44	0
m1811-C-3000	62	62	62	62	73	59.5	-11	-13.5	0.31	20	52	20	1.24	0
m1811-C-3050	0	0	0	47	59.5	47	-12.5	-12.5	0.26	0	0	0	0	0
m1811-P-2550	0	0	0	28	37.5	28	-9.5	-9.5	-0.16	0	20	0	0	0
m1811-P-2600	0	0	0	39	50	39	-11	-11	-0.21	0	20	0	0	0
m1811-P-2650	0	0	0	52	64.5	52	-12.5	-12.5	-0.26	0	0	0	0	0
m1811-P-2700	0	0	0	68.5	82	68.5	-13.5	-13.5	-0.32	0	0	0	0	0
m1811-P-2750	0	0	0	88	102.5	88	-14.5	-14.5	-0.38	0	0	0	0	0
m1811-P-2800	0	0	0	110.5	125.5	110.5	-15	-15	-0.44	0	0	0	0	0
m1811-P-2850	0	0	0	136.5	151.5	136.5	-15	-15	-0.5	0	30	0	0	0
m1811-P-2900	0	0	0	165	180	165	-15	-15	-0.57	0	0	0	0	0
m1811-P-2950	0	0	0	197	211.5	197	-14.5	-14.5	-0.62	0	0	0	0	0
m1811-P-3000	0	0	0	231.5	245	231.5	-13.5	-13.5	-0.68	0	20	0	0	0
m1811-P-3050	0	0	0	268.5	281	268.5	-12.5	-12.5	-0.73	0	0	0	0	0
豆粕小计										110,162	369,742	-1,930	5,572.87	62
总计										110,162	369,742	-1,930	5,572.87	62

隐含波动率参考值
合约系列	隐含波动率(%)
m1801	13.57
m1803	12.47
m1805	12.61
m1807	11.39
m1808	10.99
m1809	12.91
m1811	11.75

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