11月21日大商所豆粕期权下午收盘行情_豆粕期权价格

11月21日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-11-21 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	454.5	477	454.5	476	430	458	46	28	1	108	676	-18	50.58	0
m1801-C-2500	404.5	427	404.5	427	380	408	47	28	1	40	290	-40	16.63	0
m1801-C-2550	354.5	376.5	343	375.5	330	358	45.5	28	1	116	298	-74	41.78	0
m1801-C-2600	301	326.5	293	326.5	280	308	46.5	28	1	150	1,184	-24	46.51	2
m1801-C-2650	254.5	279.5	248	275.5	230	258	45.5	28	1	204	518	-32	54.95	0
m1801-C-2700	205	230	196	228.5	180	208	48.5	28	1	392	1,864	-82	83.94	0
m1801-C-2750	152	179.5	141.5	170	131.5	159	38.5	27.5	0.97	644	2,282	-146	104.44	0
m1801-C-2800	101	130	95.5	122.5	87	112	35.5	25	0.9	2,874	8,618	-1,040	338.85	0
m1801-C-2850	55	85.5	52	78.5	50.5	71	28	20.5	0.75	7,388	15,190	-408	486.3	0
m1801-C-2900	24.5	46.5	23	41.5	24.5	39	17	14.5	0.54	5,764	14,058	-246	194.31	0
m1801-C-2950	10	22	10	18	9.5	18.5	8.5	9	0.32	4,900	8,010	118	79.5	0
m1801-C-3000	6	10	5.5	8	3	7	5	4	0.15	4,188	16,104	-290	31.17	0
m1801-C-3050	3	5	3	4.5	0.5	2	4	1.5	0.06	1,202	7,160	74	4.96	0
m1801-C-3100	2	2.5	2	2.5	0.5	0.5	2	0	0.02	1,734	14,186	542	4.06	0
m1801-C-3150	1.5	1.5	1	1	0.5	0.5	0.5	0	0.01	1,250	4,404	730	1.26	0
m1801-C-3200	1	1	0.5	0.5	0.5	0.5	0	0	0.01	3,044	19,340	-1,228	2.42	0
m1801-P-2450	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	8	3,576	-4	0.01	0
m1801-P-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	40	3,932	-20	0.02	0
m1801-P-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	580	2,850	-20	0.29	0
m1801-P-2600	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	560	4,490	-380	0.32	0
m1801-P-2650	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	472	6,718	150	0.3	0
m1801-P-2700	2	2	0.5	1	0.5	0.5	0.5	0	-0.01	1,354	10,488	-644	1.1	0
m1801-P-2750	2	2	1	1.5	2	1	-0.5	-1	-0.03	2,752	8,208	-1,582	3.87	0
m1801-P-2800	4.5	4.5	2	2.5	7	4.5	-4.5	-2.5	-0.1	2,594	12,600	158	7.73	0
m1801-P-2850	9.5	11	4.5	6	20.5	13	-14.5	-7.5	-0.25	4,962	7,440	-334	36.95	0
m1801-P-2900	28	33.5	15	18	44.5	31.5	-26.5	-13	-0.46	4,106	7,650	1,348	87.45	0
m1801-P-2950	60	69	40	46	79.5	60.5	-33.5	-19	-0.68	864	1,926	234	46.82	0
m1801-P-3000	102.5	113.5	79	86.5	123	99	-36.5	-24	-0.85	890	1,486	290	77.45	0
m1801-P-3050	149.5	161	123.5	130	170.5	144	-40.5	-26.5	-0.95	506	624	6	73.59	0
m1801-P-3100	198.5	205.5	175	176	220	192.5	-44	-27.5	-0.99	156	570	-10	28.91	0
m1801-P-3150	247.5	255	224	225	270	242	-45	-28	-1	168	446	-58	39.57	0
m1801-P-3200	297	300	273	274.5	320	292	-45.5	-28	-1	150	1,024	-20	42.3	0
m1803-C-2400	0	0	0	464	453	464	11	11	1	0	276	0	0	0
m1803-C-2450	0	0	0	414	403	414	11	11	1	0	184	0	0	0
m1803-C-2500	0	0	0	364	353	364	11	11	1	0	74	0	0	0
m1803-C-2550	0	0	0	314	304	314	10	10	1	0	80	0	0	0
m1803-C-2600	267.5	267.5	267.5	267.5	256.5	264	11	7.5	1	20	94	0	5.35	0
m1803-C-2650	210	217.5	207.5	211	211.5	215.5	-0.5	4	0.96	560	1,136	-364	118.87	0
m1803-C-2700	174.5	175	171.5	171.5	169	168.5	2.5	-0.5	0.91	68	186	-10	11.75	0
m1803-C-2750	131.5	131.5	128.5	128.5	131	125.5	-2.5	-5.5	0.83	20	232	0	2.62	0
m1803-C-2800	94	94	90.5	93.5	98	88	-4.5	-10	0.7	32	358	-10	2.97	0
m1803-C-2850	66	66	64	64	70.5	57.5	-6.5	-13	0.55	32	262	10	2.09	0
m1803-C-2900	45	47	43	43.5	48.5	35	-5	-13.5	0.4	58	270	-34	2.51	0
m1803-C-2950	30.5	32	30	32	32	19.5	0	-12.5	0.26	44	404	-4	1.32	0
m1803-C-3000	31	31	29.5	29.5	20	9.5	9.5	-10.5	0.15	100	440	86	3.09	0
m1803-C-3050	13.5	13.5	13.5	13.5	12	4.5	1.5	-7.5	0.08	42	606	0	0.57	0
m1803-C-3100	0	0	0	1.5	7	1.5	-5.5	-5.5	0.03	0	388	0	0	0
m1803-P-2400	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	196	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	0	0	0.5	0.5	0.5	0	0	-0.01	0	440	0	0	0
m1803-P-2550	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	380	0	0	0
m1803-P-2600	2	2.5	2	2.5	4.5	0.5	-2	-4	-0.01	62	370	-20	0.14	0
m1803-P-2650	5	5	0.5	4.5	9	1.5	-4.5	-7.5	-0.03	110	430	52	0.36	0
m1803-P-2700	8.5	8.5	8	8	16.5	5	-8.5	-11.5	-0.09	32	332	-18	0.2	0
m1803-P-2750	0	0	0	12	28	12	-16	-16	-0.17	12	282	-12	0.14	0
m1803-P-2800	30	30	30	30	45	24.5	-15	-20.5	-0.3	38	224	2	1.04	0
m1803-P-2850	45.5	45.5	45.5	45.5	67.5	43.5	-22	-24	-0.45	20	266	20	0.91	0
m1803-P-2900	74.5	78	74.5	78	95.5	70.5	-17.5	-25	-0.6	40	186	20	3.05	0
m1803-P-2950	120	120	112	112	128.5	105	-16.5	-23.5	-0.74	24	188	16	2.85	0
m1803-P-3000	152.5	152.5	152.5	152.5	167	145.5	-14.5	-21.5	-0.85	8	298	-8	1.22	0
m1803-P-3050	198.5	198.5	198	198	208.5	190	-10.5	-18.5	-0.92	10	92	0	1.98	0
m1803-P-3100	0	0	0	237.5	253.5	237.5	-16	-16	-0.97	0	112	0	0	0
m1805-C-2400	422.5	422.5	422.5	422.5	406.5	425	16	18.5	1	16	606	-6	6.76	0
m1805-C-2450	0	0	0	376.5	358	376.5	18.5	18.5	0.97	0	332	0	0	0
m1805-C-2500	323	337	323	337	311	329	26	18	0.95	80	380	10	26.4	0
m1805-C-2550	283	288	277.5	277.5	266	283.5	11.5	17.5	0.91	26	290	0	7.37	0
m1805-C-2600	233	244.5	233	244.5	223.5	240	21	16.5	0.86	576	1,510	-452	136.34	0
m1805-C-2650	195.5	205.5	187	205.5	184	200	21.5	16	0.8	218	976	-84	42.67	0
m1805-C-2700	162.5	169	151	165.5	148.5	163	17	14.5	0.73	632	7,808	-216	101.48	0
m1805-C-2750	123	135	119	134	117	130	17	13	0.64	1,034	5,184	-480	130.28	0
m1805-C-2800	96.5	107.5	93.5	105.5	90.5	101.5	15	11	0.56	1,492	7,138	-134	148.5	0
m1805-C-2850	76	84.5	73	83	68	77.5	15	9.5	0.47	2,932	10,394	726	234.17	0
m1805-C-2900	63	65	58.5	64.5	49.5	57.5	15	8	0.38	984	7,812	266	60.21	0
m1805-C-2950	48	49.5	44.5	48	35.5	42	12.5	6.5	0.31	1,190	5,760	-358	56.05	0
m1805-C-3000	38	39	35	38.5	24.5	29.5	14	5	0.23	1,194	13,642	-186	43.79	0
m1805-C-3050	29	30	26	28	16.5	20.5	11.5	4	0.18	1,164	4,410	42	32.46	0
m1805-C-3100	22.5	23.5	19.5	22	11	14	11	3	0.13	2,224	12,004	16	48.1	0
m1805-P-2400	2.5	2.5	1.5	1.5	1.5	1.5	0	0	-0.02	320	3,706	90	0.61	0
m1805-P-2450	3	3	2	2	3.5	3	-1.5	-0.5	-0.03	140	1,944	14	0.36	0
m1805-P-2500	4	4	3.5	4	6.5	5.5	-2.5	-1	-0.06	120	2,638	-16	0.47	0
m1805-P-2550	7.5	8	7	7	11	9.5	-4	-1.5	-0.09	258	3,834	-98	1.96	0
m1805-P-2600	13	14	12	12.5	18.5	16	-6	-2.5	-0.14	876	6,140	-308	11.69	0
m1805-P-2650	20.5	23	19	20	29	25.5	-9	-3.5	-0.2	1,046	9,844	30	21.69	0
m1805-P-2700	32.5	36.5	30	30.5	43	38.5	-12.5	-4.5	-0.27	2,282	13,756	238	74.86	0
m1805-P-2750	48.5	54	45	46.5	61.5	55.5	-15	-6	-0.35	628	8,078	26	30.93	0
m1805-P-2800	73	79	67	71.5	84.5	76.5	-13	-8	-0.44	3,068	6,428	1,550	224.54	0
m1805-P-2850	101	107.5	93	95.5	111.5	102.5	-16	-9	-0.53	1,888	4,458	1,248	187.66	0
m1805-P-2900	132	140.5	124	128	143.5	132.5	-15.5	-11	-0.61	270	944	32	35.59	0
m1805-P-2950	170.5	174	164.5	164.5	179	166.5	-14.5	-12.5	-0.69	44	474	-18	7.42	0
m1805-P-3000	204.5	217.5	199.5	199.5	218	204	-18.5	-14	-0.76	20	604	-4	4.18	0
m1805-P-3050	258	258	252	253	260	244.5	-7	-15.5	-0.82	20	412	-12	5.07	0
m1805-P-3100	297.5	297.5	284.5	284.5	304	287.5	-19.5	-16.5	-0.87	68	476	-30	20.03	0
m1807-C-2400	0	0	0	412.5	412.5	412.5	0	0	0.98	0	0	0	0	0
m1807-C-2450	0	0	0	364	364.5	364	-0.5	-0.5	0.96	0	140	0	0	0
m1807-C-2500	0	0	0	317	318.5	317	-1.5	-1.5	0.93	0	20	0	0	0
m1807-C-2550	0	0	0	272	274	272	-2	-2	0.89	0	20	0	0	0
m1807-C-2600	0	0	0	229.5	232	229.5	-2.5	-2.5	0.84	0	0	0	0	0
m1807-C-2650	195.5	195.5	195.5	195.5	193	190	2.5	-3	0.78	20	62	0	3.91	0
m1807-C-2700	0	0	0	154.5	157.5	154.5	-3	-3	0.7	0	42	0	0	0
m1807-C-2750	0	0	0	123	126.5	123	-3.5	-3.5	0.62	0	82	0	0	0
m1807-C-2800	0	0	0	95.5	99.5	95.5	-4	-4	0.53	0	90	0	0	0
m1807-C-2850	0	0	0	72.5	76.5	72.5	-4	-4	0.45	14	188	-14	1.02	0
m1807-C-2900	0	0	0	54	57.5	54	-3.5	-3.5	0.36	14	168	-14	0.76	0
m1807-C-2950	0	0	0	39	42.5	39	-3.5	-3.5	0.29	0	200	0	0	0
m1807-C-3000	0	0	0	27.5	30.5	27.5	-3	-3	0.22	0	260	0	0	0
m1807-C-3050	0	0	0	19	21.5	19	-2.5	-2.5	0.16	0	152	0	0	0
m1807-P-2400	0	0	0	1.5	2.5	1.5	-1	-1	-0.02	0	160	0	0	0
m1807-P-2450	0	0	0	3.5	4.5	3.5	-1	-1	-0.04	0	204	0	0	0
m1807-P-2500	0	0	0	6.5	8	6.5	-1.5	-1.5	-0.06	0	160	0	0	0
m1807-P-2550	0	0	0	11.5	13.5	11.5	-2	-2	-0.1	0	160	0	0	0
m1807-P-2600	0	0	0	19	21	19	-2	-2	-0.15	0	120	0	0	0
m1807-P-2650	0	0	0	29	32	29	-3	-3	-0.22	0	146	0	0	0
m1807-P-2700	37.5	37.5	37.5	37.5	46.5	43	-9	-3.5	-0.29	18	86	-18	0.68	0
m1807-P-2750	0	0	0	61.5	65	61.5	-3.5	-3.5	-0.37	0	50	0	0	0
m1807-P-2800	79.5	79.5	79.5	79.5	87.5	83.5	-8	-4	-0.46	2	24	0	0.16	0
m1807-P-2850	0	0	0	110.5	114	110.5	-3.5	-3.5	-0.55	0	22	0	0	0
m1807-P-2900	0	0	0	141.5	145	141.5	-3.5	-3.5	-0.63	0	12	0	0	0
m1807-P-2950	0	0	0	176.5	179.5	176.5	-3	-3	-0.71	0	20	0	0	0
m1807-P-3000	0	0	0	214.5	217.5	214.5	-3	-3	-0.77	0	0	0	0	0
m1807-P-3050	0	0	0	255.5	258	255.5	-2.5	-2.5	-0.83	0	0	0	0	0
m1808-C-2400	0	0	0	420.5	412	420.5	8.5	8.5	0.98	0	0	0	0	0
m1808-C-2450	0	0	0	373	364.5	373	8.5	8.5	0.95	0	0	0	0	0
m1808-C-2500	0	0	0	326.5	318.5	326.5	8	8	0.92	0	0	0	0	0
m1808-C-2550	0	0	0	282	274.5	282	7.5	7.5	0.88	0	0	0	0	0
m1808-C-2600	0	0	0	240	233	240	7	7	0.83	0	0	0	0	0
m1808-C-2650	0	0	0	201	194.5	201	6.5	6.5	0.77	0	20	0	0	0
m1808-C-2700	0	0	0	165.5	159.5	165.5	6	6	0.7	0	62	0	0	0
m1808-C-2750	0	0	0	134	128.5	134	5.5	5.5	0.63	0	112	0	0	0
m1808-C-2800	0	0	0	106	102	106	4	4	0.55	10	196	-10	1.06	0
m1808-C-2850	0	0	0	82.5	79	82.5	3.5	3.5	0.46	0	256	0	0	0
m1808-C-2900	0	0	0	63	60	63	3	3	0.39	14	216	-14	0.88	0
m1808-C-2950	0	0	0	47	44.5	47	2.5	2.5	0.31	10	172	-10	0.47	0
m1808-C-3000	0	0	0	34.5	32.5	34.5	2	2	0.25	0	152	0	0	0
m1808-C-3050	0	0	0	24.5	23.5	24.5	1	1	0.19	10	148	-10	0.25	0
m1808-P-2400	0	0	0	2.5	3	2.5	-0.5	-0.5	-0.03	0	60	0	0	0
m1808-P-2450	0	0	0	4.5	5	4.5	-0.5	-0.5	-0.04	0	304	0	0	0
m1808-P-2500	0	0	0	8	9	8	-1	-1	-0.07	4	260	-4	0.03	0
m1808-P-2550	0	0	0	13.5	15	13.5	-1.5	-1.5	-0.11	0	230	0	0	0
m1808-P-2600	20	20	20	20	23	21.5	-3	-1.5	-0.16	20	190	0	0.4	0
m1808-P-2650	0	0	0	32	34.5	32	-2.5	-2.5	-0.22	0	128	0	0	0
m1808-P-2700	49	49	49	49	49.5	46.5	-0.5	-3	-0.29	20	100	-20	0.98	0
m1808-P-2750	0	0	0	64.5	68	64.5	-3.5	-3.5	-0.37	0	122	0	0	0
m1808-P-2800	0	0	0	86.5	91	86.5	-4.5	-4.5	-0.45	0	4	0	0	0
m1808-P-2850	0	0	0	112.5	117.5	112.5	-5	-5	-0.53	0	2	0	0	0
m1808-P-2900	0	0	0	142.5	148.5	142.5	-6	-6	-0.61	0	22	0	0	0
m1808-P-2950	0	0	0	176	183	176	-7	-7	-0.68	0	80	0	0	0
m1808-P-3000	0	0	0	213	220.5	213	-7.5	-7.5	-0.75	0	2	0	0	0
m1808-P-3050	0	0	0	253	261	253	-8	-8	-0.8	0	0	0	0	0
m1809-C-2400	426.5	434	425	434	412.5	433	21.5	20.5	0.94	10	100	-2	4.29	0
m1809-C-2450	0	0	0	387	368	387	19	19	0.92	0	60	0	0	0
m1809-C-2500	0	0	0	343	324.5	343	18.5	18.5	0.88	0	188	0	0	0
m1809-C-2550	288	288	286.5	286.5	284	301	2.5	17	0.84	4	184	0	1.15	0
m1809-C-2600	254	254	246	251.5	246	261.5	5.5	15.5	0.79	10	370	-4	2.51	0
m1809-C-2650	213.5	223	207	222	210.5	225	11.5	14.5	0.74	56	238	10	12.29	0
m1809-C-2700	182.5	192	182.5	189	178	191	11	13	0.68	88	328	60	16.8	0
m1809-C-2750	156	163	152.5	163	149	160.5	14	11.5	0.62	278	1,124	-110	42.88	0
m1809-C-2800	133	137.5	126	136.5	123.5	133.5	13	10	0.55	248	1,398	42	32.58	0
m1809-C-2850	112.5	117.5	108.5	115	101	109.5	14	8.5	0.49	144	818	56	16.33	0
m1809-C-2900	96	99	90.5	97.5	81.5	89	16	7.5	0.42	196	1,042	8	18.51	0
m1809-C-2950	82	84	79	84	65	71	19	6	0.36	52	822	34	4.15	0
m1809-C-3000	68.5	72.5	66	72	51.5	56	20.5	4.5	0.31	126	1,058	4	8.4	0
m1809-C-3050	61.5	62	57.5	61.5	40	44	21.5	4	0.25	584	1,784	16	34.87	0
m1809-P-2400	5	5	5	5	9.5	7.5	-4.5	-2	-0.06	20	318	0	0.1	0
m1809-P-2450	7.5	7.5	7.5	7.5	14	11.5	-6.5	-2.5	-0.08	20	526	0	0.15	0
m1809-P-2500	11.5	12	10.5	10.5	21	17.5	-10.5	-3.5	-0.11	88	1,776	-86	1	0
m1809-P-2550	17	19	16	16	30	25	-14	-5	-0.15	106	3,240	-38	1.89	0
m1809-P-2600	29	30	25	26	41.5	35.5	-15.5	-6	-0.2	352	1,654	-22	9.7	0
m1809-P-2650	41	44	38.5	39.5	55.5	48.5	-16	-7	-0.25	146	1,828	-8	6.1	0
m1809-P-2700	58	61.5	55	56	73	64	-17	-9	-0.31	202	972	44	11.72	0
m1809-P-2750	80	84.5	75.5	77	93.5	83.5	-16.5	-10	-0.37	240	1,164	-86	18.8	0
m1809-P-2800	108.5	110.5	100.5	101.5	117.5	105.5	-16	-12	-0.44	296	962	-6	31.56	0
m1809-P-2850	137	138.5	130	130	144.5	131.5	-14.5	-13	-0.5	60	534	32	7.91	0
m1809-P-2900	169	173	161	161	175	160	-14	-15	-0.57	26	286	-20	4.4	0
m1809-P-2950	0	0	0	192	208	192	-16	-16	-0.63	0	214	0	0	0
m1809-P-3000	0	0	0	227	244	227	-17	-17	-0.69	0	268	0	0	0
m1809-P-3050	0	0	0	264.5	282	264.5	-17.5	-17.5	-0.74	0	68	0	0	0
m1811-C-2550	0	0	0	300.5	301.5	300.5	-1	-1	0.83	0	0	0	0	0
m1811-C-2600	0	0	0	261	262.5	261	-1.5	-1.5	0.79	0	0	0	0	0
m1811-C-2650	0	0	0	225	226.5	225	-1.5	-1.5	0.73	0	0	0	0	0
m1811-C-2700	0	0	0	191.5	193.5	191.5	-2	-2	0.68	0	0	0	0	0
m1811-C-2750	0	0	0	161.5	163	161.5	-1.5	-1.5	0.61	0	0	0	0	0
m1811-C-2800	0	0	0	134.5	136.5	134.5	-2	-2	0.55	0	0	0	0	0
m1811-C-2850	115	115	115	115	112.5	110.5	2.5	-2	0.49	2	2	2	0.23	0
m1811-C-2900	97	97	97	97	92	90	5	-2	0.42	2	2	2	0.19	0
m1811-C-2950	0	0	0	72.5	74.5	72.5	-2	-2	0.36	0	36	0	0	0
m1811-C-3000	0	0	0	57.5	59.5	57.5	-2	-2	0.31	0	52	0	0	0
m1811-C-3050	0	0	0	45	47	45	-2	-2	0.26	0	0	0	0	0
m1811-P-2550	26	26	26	26	28	27	-2	-1	-0.16	20	20	0	0.52	0
m1811-P-2600	0	0	0	37.5	39	37.5	-1.5	-1.5	-0.2	0	20	0	0	0
m1811-P-2650	0	0	0	50.5	52	50.5	-1.5	-1.5	-0.26	0	0	0	0	0
m1811-P-2700	0	0	0	67	68.5	67	-1.5	-1.5	-0.32	0	0	0	0	0
m1811-P-2750	0	0	0	86	88	86	-2	-2	-0.38	0	0	0	0	0
m1811-P-2800	0	0	0	108.5	110.5	108.5	-2	-2	-0.44	0	0	0	0	0
m1811-P-2850	138	138	138	138	136.5	134.5	1.5	-2	-0.5	2	32	2	0.28	0
m1811-P-2900	166.5	166.5	166.5	166.5	165	163.5	1.5	-1.5	-0.57	2	2	2	0.33	0
m1811-P-2950	0	0	0	195	197	195	-2	-2	-0.63	0	0	0	0	0
m1811-P-3000	0	0	0	230	231.5	230	-1.5	-1.5	-0.68	0	20	0	0	0
m1811-P-3050	0	0	0	267	268.5	267	-1.5	-1.5	-0.74	0	0	0	0	0
豆粕小计										83,838	368,122	-1,620	4,153.2	2
总计										83,838	368,122	-1,620	4,153.2	2

隐含波动率参考值
合约系列	隐含波动率(%)
m1801	14.58
m1803	9.16
m1805	12.8
m1807	10.96
m1808	10.96
m1809	12.73
m1811	11.58

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