11月22日大商所豆粕期权下午收盘行情_豆粕期权价格

11月22日大商所豆粕期权下午收盘行情

http://www.cofeed.com 2017-11-22 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	461	461	461	461	458	458	3	0	1	14	618	-58	6.42	22
m1801-C-2500	411	411	411	411	408	408	3	0	1	2	288	-2	0.82	0
m1801-C-2550	359	359	349.5	349.5	358	358	-8.5	0	1	44	258	-40	15.56	0
m1801-C-2600	323	323.5	301	301	308	308	-7	0	1	236	1,164	-20	72.98	0
m1801-C-2650	256.5	256.5	249	249.5	258	258	-8.5	0	1	46	480	-38	11.6	0
m1801-C-2700	218.5	218.5	197	201	208	208	-7	0	1	266	1,860	-4	54	0
m1801-C-2750	168.5	175	147	149.5	159	158.5	-9.5	-0.5	0.98	744	1,994	-288	117.01	0
m1801-C-2800	118.5	125	98	101.5	112	111	-10.5	-1	0.92	3,868	7,038	-1,580	432.36	0
m1801-C-2850	75	78.5	54.5	62	71	68.5	-9	-2.5	0.77	9,398	15,518	328	625.9	0
m1801-C-2900	35.5	41	22	28	39	36	-11	-3	0.55	5,430	13,908	-150	169.32	0
m1801-C-2950	16.5	18	8.5	11	18.5	15	-7.5	-3.5	0.3	4,596	9,362	1,352	58.69	0
m1801-C-3000	7.5	8.5	5	5.5	7	5	-1.5	-2	0.13	1,808	16,462	358	12.34	0
m1801-C-3050	4	4.5	2.5	3	2	1	1	-1	0.03	612	7,192	32	1.95	0
m1801-C-3100	2.5	2.5	1.5	1.5	0.5	0.5	1	0	0.02	402	14,172	-14	0.91	0
m1801-C-3150	1	1	0.5	0.5	0.5	0.5	0	0	0.01	28	4,404	0	0.02	0
m1801-C-3200	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	3,590	19,708	368	1.83	0
m1801-P-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	92	3,576	0	0.05	0
m1801-P-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	180	3,814	-118	0.09	0
m1801-P-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	64	2,808	-42	0.03	0
m1801-P-2600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	318	4,266	-224	0.16	0
m1801-P-2650	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	230	6,532	-186	0.12	0
m1801-P-2700	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	182	10,368	-120	0.14	0
m1801-P-2750	1	1.5	1	1.5	1	0.5	0.5	-0.5	-0.02	534	8,076	-132	0.58	0
m1801-P-2800	3	4	2	2.5	4.5	3	-2	-1.5	-0.08	2,088	12,990	390	5.41	0
m1801-P-2850	8.5	10	5.5	10	13	10.5	-3	-2.5	-0.23	3,190	6,558	-882	25.88	0
m1801-P-2900	19	28	16	26.5	31.5	28	-5	-3.5	-0.45	3,846	7,524	-126	83.89	0
m1801-P-2950	48	63	43	59.5	60.5	57	-1	-3.5	-0.7	888	1,990	64	46.65	0
m1801-P-3000	83	105	83	104.5	99	97	5.5	-2	-0.87	230	1,480	-6	22.07	0
m1801-P-3050	143.5	154	143.5	151.5	144	143	7.5	-1	-0.97	76	608	-16	11.44	0
m1801-P-3100	179	202	178.5	202	192.5	192	9.5	-0.5	-1	34	566	-4	6.67	0
m1801-P-3150	228	249	228	249	242	242	7	0	-1	20	450	4	4.88	0
m1801-P-3200	277.5	292	276.5	292	292	292	0	0	-1	26	1,008	-16	7.5	0
m1803-C-2400	0	0	0	460	464	460	-4	-4	1	0	276	0	0	0
m1803-C-2450	0	0	0	410	414	410	-4	-4	1	0	184	0	0	0
m1803-C-2500	0	0	0	360	364	360	-4	-4	1	0	74	0	0	0
m1803-C-2550	0	0	0	310	314	310	-4	-4	1	0	80	0	0	0
m1803-C-2600	0	0	0	260	264	260	-4	-4	1	0	94	0	0	0
m1803-C-2650	211	211	200	205	215.5	211	-10.5	-4.5	0.97	310	962	-174	63.89	0
m1803-C-2700	0	0	0	164.5	168.5	164.5	-4	-4	0.91	0	186	0	0	0
m1803-C-2750	113.5	122.5	113.5	122.5	125.5	121	-3	-4.5	0.83	30	222	-10	3.5	0
m1803-C-2800	91	91	91	91	88	83.5	3	-4.5	0.7	20	358	0	1.82	0
m1803-C-2850	56	64	56	60.5	57.5	53.5	3	-4	0.54	106	282	20	6.49	0
m1803-C-2900	41	41	38.5	38.5	35	31.5	3.5	-3.5	0.38	60	230	-40	2.41	0
m1803-C-2950	29.5	29.5	27.5	27.5	19.5	17	8	-2.5	0.24	80	324	-80	2.25	0
m1803-C-3000	22.5	22.5	19	19	9.5	8	9.5	-1.5	0.13	56	430	-10	1.21	0
m1803-C-3050	0	0	0	3.5	4.5	3.5	-1	-1	0.07	0	606	0	0	0
m1803-C-3100	0	0	0	1	1.5	1	-0.5	-0.5	0.02	0	388	0	0	0
m1803-P-2400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	2	196	0	0	0
m1803-P-2450	1	1	1	1	0.5	0.5	0.5	0	-0.01	2	210	2	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	1	1	1	1	0.5	0.5	0.5	0	-0.01	2	380	0	0	0
m1803-P-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	370	0	0	0
m1803-P-2650	5	5	5	5	1.5	1.5	3.5	0	-0.03	40	430	0	0.2	0
m1803-P-2700	0	0	0	4.5	5	4.5	-0.5	-0.5	-0.08	0	332	0	0	0
m1803-P-2750	0	0	0	11.5	12	11.5	-0.5	-0.5	-0.17	0	282	0	0	0
m1803-P-2800	32.5	32.5	32.5	32.5	24.5	24	8	-0.5	-0.3	10	224	0	0.33	0
m1803-P-2850	52	52	51.5	52	43.5	43.5	8.5	0	-0.46	26	240	-26	1.35	0
m1803-P-2900	0	0	0	71.5	70.5	71.5	1	1	-0.62	0	186	0	0	0
m1803-P-2950	0	0	0	106.5	105	106.5	1.5	1.5	-0.76	0	188	0	0	0
m1803-P-3000	0	0	0	147.5	145.5	147.5	2	2	-0.87	0	298	0	0	0
m1803-P-3050	0	0	0	193	190	193	3	3	-0.94	0	92	0	0	0
m1803-P-3100	0	0	0	241	237.5	241	3.5	3.5	-0.98	0	112	0	0	0
m1805-C-2400	425	425	425	425	425	425	0	0	1	8	606	0	3.4	0
m1805-C-2450	376.5	376.5	376.5	376.5	376.5	376.5	0	0	0.97	2	330	-2	0.75	0
m1805-C-2500	335	335	325.5	325.5	329	329	-3.5	0	0.95	102	440	60	33.53	0
m1805-C-2550	283	285.5	278.5	278.5	283.5	283.5	-5	0	0.91	160	356	66	45.29	0
m1805-C-2600	236.5	237	232	237	240	240	-3	0	0.86	380	1,560	50	89.07	0
m1805-C-2650	199	199	187.5	193	200	199.5	-7	-0.5	0.8	82	968	-8	15.66	0
m1805-C-2700	162.5	168	151	161.5	163	163	-1.5	0	0.73	370	7,826	18	58.87	0
m1805-C-2750	134	135.5	120	128.5	130	130	-1.5	0	0.64	734	4,936	-248	94.72	0
m1805-C-2800	105	108.5	93.5	100.5	101.5	101.5	-1	0	0.56	1,790	7,128	-10	178.58	0
m1805-C-2850	83	85	74	80.5	77.5	77	3	-0.5	0.47	2,570	10,296	-98	204.11	0
m1805-C-2900	62.5	64.5	57.5	63	57.5	57.5	5.5	0	0.38	992	7,936	124	60.28	0
m1805-C-2950	48.5	49.5	43	46.5	42	41.5	4.5	-0.5	0.3	1,324	5,696	-64	59.52	0
m1805-C-3000	37.5	38.5	35	37	29.5	29.5	7.5	0	0.23	1,946	14,280	638	70.43	0
m1805-C-3050	28	28.5	26	27	20.5	20.5	6.5	0	0.18	338	4,348	-62	9.16	0
m1805-C-3100	21.5	23	21.5	23	14	13.5	9	-0.5	0.13	2,236	13,138	1,134	49.58	0
m1805-P-2400	1.5	2.5	1.5	2	1.5	1.5	0.5	0	-0.02	146	3,666	-40	0.25	0
m1805-P-2450	2.5	2.5	2.5	2.5	3	3	-0.5	0	-0.03	4	1,946	2	0.01	0
m1805-P-2500	3.5	4	3.5	4	5.5	5.5	-1.5	0	-0.06	50	2,662	24	0.19	0
m1805-P-2550	6.5	8	6.5	8	9.5	9.5	-1.5	0	-0.09	236	3,866	32	1.67	0
m1805-P-2600	12.5	13.5	11.5	13.5	16	16	-2.5	0	-0.14	536	6,256	116	6.66	0
m1805-P-2650	19.5	22.5	19	22	25.5	25.5	-3.5	0	-0.2	1,186	9,698	-146	24.8	0
m1805-P-2700	31.5	33.5	30	33	38.5	38.5	-5.5	0	-0.27	2,700	14,730	974	86.07	0
m1805-P-2750	48	51.5	46	51	55.5	55	-4.5	-0.5	-0.35	1,288	8,210	132	63.29	0
m1805-P-2800	70	76.5	68.5	74.5	76.5	76.5	-2	0	-0.44	1,288	6,206	-222	93.32	0
m1805-P-2850	103	105	93	100	102.5	102	-2.5	-0.5	-0.53	722	4,680	222	71.97	0
m1805-P-2900	128.5	138.5	128.5	133.5	132.5	132	1	-0.5	-0.61	148	932	-12	19.78	0
m1805-P-2950	165	171.5	161	170	166.5	166	3.5	-0.5	-0.69	156	490	16	26.15	0
m1805-P-3000	206	214.5	206	209	204	204	5	0	-0.76	22	588	-16	4.59	0
m1805-P-3050	239.5	253	239.5	253	244.5	244.5	8.5	0	-0.82	22	430	18	5.54	0
m1805-P-3100	301	301	297	297	287.5	287.5	9.5	0	-0.87	40	480	4	11.95	0
m1807-C-2400	0	0	0	418.5	412.5	418.5	6	6	0.98	0	0	0	0	0
m1807-C-2450	0	0	0	370	364	370	6	6	0.96	0	140	0	0	0
m1807-C-2500	0	0	0	323	317	323	6	6	0.93	0	20	0	0	0
m1807-C-2550	0	0	0	278	272	278	6	6	0.9	0	20	0	0	0
m1807-C-2600	0	0	0	235	229.5	235	5.5	5.5	0.85	0	0	0	0	0
m1807-C-2650	0	0	0	195.5	190	195.5	5.5	5.5	0.78	0	62	0	0	0
m1807-C-2700	0	0	0	159.5	154.5	159.5	5	5	0.71	0	42	0	0	0
m1807-C-2750	128.5	128.5	127.5	127.5	123	127.5	4.5	4.5	0.63	40	62	-20	5.12	0
m1807-C-2800	0	0	0	100	95.5	100	4.5	4.5	0.54	0	90	0	0	0
m1807-C-2850	0	0	0	76.5	72.5	76.5	4	4	0.46	0	188	0	0	0
m1807-C-2900	0	0	0	57	54	57	3	3	0.37	0	168	0	0	0
m1807-C-2950	0	0	0	41.5	39	41.5	2.5	2.5	0.3	0	200	0	0	0
m1807-C-3000	0	0	0	29.5	27.5	29.5	2	2	0.23	0	260	0	0	0
m1807-C-3050	0	0	0	20.5	19	20.5	1.5	1.5	0.17	0	152	0	0	0
m1807-P-2400	0	0	0	1.5	1.5	1.5	0	0	-0.02	0	160	0	0	0
m1807-P-2450	0	0	0	3.5	3.5	3.5	0	0	-0.04	0	204	0	0	0
m1807-P-2500	0	0	0	6.5	6.5	6.5	0	0	-0.06	0	160	0	0	0
m1807-P-2550	0	0	0	11.5	11.5	11.5	0	0	-0.1	0	160	0	0	0
m1807-P-2600	0	0	0	18.5	19	18.5	-0.5	-0.5	-0.15	0	120	0	0	0
m1807-P-2650	28.5	28.5	28.5	28.5	29	28.5	-0.5	-0.5	-0.21	20	146	0	0.57	0
m1807-P-2700	0	0	0	42.5	43	42.5	-0.5	-0.5	-0.28	0	86	0	0	0
m1807-P-2750	0	0	0	60	61.5	60	-1.5	-1.5	-0.36	0	50	0	0	0
m1807-P-2800	0	0	0	82	83.5	82	-1.5	-1.5	-0.45	0	24	0	0	0
m1807-P-2850	0	0	0	108	110.5	108	-2.5	-2.5	-0.54	0	22	0	0	0
m1807-P-2900	0	0	0	138.5	141.5	138.5	-3	-3	-0.62	0	12	0	0	0
m1807-P-2950	0	0	0	173	176.5	173	-3.5	-3.5	-0.7	0	20	0	0	0
m1807-P-3000	0	0	0	210.5	214.5	210.5	-4	-4	-0.76	0	0	0	0	0
m1807-P-3050	0	0	0	251.5	255.5	251.5	-4	-4	-0.82	0	0	0	0	0
m1808-C-2400	0	0	0	420.5	420.5	420.5	0	0	0.98	0	0	0	0	0
m1808-C-2450	0	0	0	372.5	373	372.5	-0.5	-0.5	0.96	0	0	0	0	0
m1808-C-2500	0	0	0	326	326.5	326	-0.5	-0.5	0.93	0	0	0	0	0
m1808-C-2550	0	0	0	281	282	281	-1	-1	0.89	0	0	0	0	0
m1808-C-2600	0	0	0	239	240	239	-1	-1	0.84	0	0	0	0	0
m1808-C-2650	0	0	0	200	201	200	-1	-1	0.78	0	20	0	0	0
m1808-C-2700	0	0	0	164	165.5	164	-1.5	-1.5	0.71	0	62	0	0	0
m1808-C-2750	132.5	132.5	132.5	132.5	134	132.5	-1.5	-1.5	0.63	30	112	0	3.98	0
m1808-C-2800	0	0	0	104.5	106	104.5	-1.5	-1.5	0.55	0	196	0	0	0
m1808-C-2850	0	0	0	81	82.5	81	-1.5	-1.5	0.46	0	256	0	0	0
m1808-C-2900	0	0	0	61.5	63	61.5	-1.5	-1.5	0.38	0	216	0	0	0
m1808-C-2950	0	0	0	45.5	47	45.5	-1.5	-1.5	0.31	0	172	0	0	0
m1808-C-3000	0	0	0	33	34.5	33	-1.5	-1.5	0.24	0	152	0	0	0
m1808-C-3050	0	0	0	23.5	24.5	23.5	-1	-1	0.19	0	148	0	0	0
m1808-P-2400	0	0	0	2	2.5	2	-0.5	-0.5	-0.02	0	60	0	0	0
m1808-P-2450	0	0	0	4.5	4.5	4.5	0	0	-0.04	0	304	0	0	0
m1808-P-2500	0	0	0	7.5	8	7.5	-0.5	-0.5	-0.07	0	260	0	0	0
m1808-P-2550	0	0	0	13	13.5	13	-0.5	-0.5	-0.11	0	230	0	0	0
m1808-P-2600	0	0	0	20.5	21.5	20.5	-1	-1	-0.16	0	190	0	0	0
m1808-P-2650	0	0	0	31	32	31	-1	-1	-0.22	0	128	0	0	0
m1808-P-2700	0	0	0	45	46.5	45	-1.5	-1.5	-0.29	0	100	0	0	0
m1808-P-2750	0	0	0	63	64.5	63	-1.5	-1.5	-0.36	0	122	0	0	0
m1808-P-2800	0	0	0	84.5	86.5	84.5	-2	-2	-0.45	0	4	0	0	0
m1808-P-2850	0	0	0	111	112.5	111	-1.5	-1.5	-0.53	0	2	0	0	0
m1808-P-2900	0	0	0	141	142.5	141	-1.5	-1.5	-0.61	0	22	0	0	0
m1808-P-2950	0	0	0	174.5	176	174.5	-1.5	-1.5	-0.68	0	80	0	0	0
m1808-P-3000	0	0	0	212	213	212	-1	-1	-0.75	0	2	0	0	0
m1808-P-3050	0	0	0	252	253	252	-1	-1	-0.81	0	0	0	0	0
m1809-C-2400	423.5	423.5	423.5	423.5	433	430.5	-9.5	-2.5	0.95	20	80	-20	8.47	0
m1809-C-2450	376	376	376	376	387	385	-11	-2	0.92	20	40	-20	7.52	0
m1809-C-2500	0	0	0	340.5	343	340.5	-2.5	-2.5	0.88	0	188	0	0	0
m1809-C-2550	0	0	0	299	301	299	-2	-2	0.84	0	184	0	0	0
m1809-C-2600	246	251	246	248.5	261.5	259.5	-13	-2	0.79	62	336	-34	15.37	0
m1809-C-2650	222.5	222.5	212	212	225	222.5	-13	-2.5	0.74	4	240	2	0.87	0
m1809-C-2700	182	182	180	180	191	189	-11	-2	0.68	4	330	2	0.72	0
m1809-C-2750	160.5	160.5	152.5	152.5	160.5	158.5	-8	-2	0.62	146	1,078	-46	23.21	0
m1809-C-2800	136	137.5	129.5	129.5	133.5	131.5	-4	-2	0.55	432	1,606	208	56.67	0
m1809-C-2850	114	114	108	111	109.5	107.5	1.5	-2	0.49	100	818	0	10.93	0
m1809-C-2900	98	98	92	94	89	87	5	-2	0.42	166	1,026	-16	15.57	0
m1809-C-2950	81	81	77	77	71	69.5	6	-1.5	0.36	162	798	-24	12.57	0
m1809-C-3000	66.5	66.5	65	65.5	56	54.5	9.5	-1.5	0.3	72	1,076	18	4.73	0
m1809-C-3050	60.5	60.5	54	55	44	42.5	11	-1.5	0.25	932	1,726	-58	52.46	0
m1809-P-2400	0	0	0	7	7.5	7	-0.5	-0.5	-0.05	0	318	0	0	0
m1809-P-2450	7.5	7.5	7.5	7.5	11.5	11.5	-4	0	-0.08	100	546	20	0.75	0
m1809-P-2500	10.5	11	10.5	11	17.5	17	-6.5	-0.5	-0.11	96	1,736	-40	1.02	0
m1809-P-2550	16.5	17	16	17	25	25	-8	0	-0.15	234	3,200	-40	3.85	0
m1809-P-2600	26.5	27.5	26.5	26.5	35.5	35	-9	-0.5	-0.2	154	1,702	48	4.18	0
m1809-P-2650	39	41	39	40	48.5	48	-8.5	-0.5	-0.25	604	2,296	468	24.18	0
m1809-P-2700	57	60	56	58.5	64	64	-5.5	0	-0.31	342	1,062	90	20.07	0
m1809-P-2750	79	81.5	79	81	83.5	83	-2.5	-0.5	-0.38	146	1,164	0	11.68	0
m1809-P-2800	102	106.5	101	106	105.5	105.5	0.5	0	-0.44	36	968	6	3.79	0
m1809-P-2850	131	136.5	128.5	134.5	131.5	131.5	3	0	-0.51	132	536	2	17.67	0
m1809-P-2900	164	169.5	164	169.5	160	160.5	9.5	0.5	-0.57	66	302	16	11.07	0
m1809-P-2950	203	203	200	202	192	192.5	10	0.5	-0.63	20	218	4	4.05	0
m1809-P-3000	237	243	237	237.5	227	227.5	10.5	0.5	-0.69	24	276	8	5.74	0
m1809-P-3050	282	282	282	282	264.5	265	17.5	0.5	-0.74	2	68	0	0.56	0
m1811-C-2550	0	0	0	295.5	300.5	295.5	-5	-5	0.85	0	0	0	0	0
m1811-C-2600	0	0	0	255.5	261	255.5	-5.5	-5.5	0.8	0	0	0	0	0
m1811-C-2650	0	0	0	218.5	225	218.5	-6.5	-6.5	0.75	0	0	0	0	0
m1811-C-2700	0	0	0	184.5	191.5	184.5	-7	-7	0.68	0	0	0	0	0
m1811-C-2750	0	0	0	153.5	161.5	153.5	-8	-8	0.62	0	0	0	0	0
m1811-C-2800	0	0	0	126.5	134.5	126.5	-8	-8	0.55	0	0	0	0	0
m1811-C-2850	0	0	0	102.5	110.5	102.5	-8	-8	0.48	0	2	0	0	0
m1811-C-2900	0	0	0	82	90	82	-8	-8	0.42	0	2	0	0	0
m1811-C-2950	0	0	0	65	72.5	65	-7.5	-7.5	0.35	0	36	0	0	0
m1811-C-3000	0	0	0	50.5	57.5	50.5	-7	-7	0.29	0	52	0	0	0
m1811-C-3050	0	0	0	38.5	45	38.5	-6.5	-6.5	0.24	0	0	0	0	0
m1811-P-2550	21	23	21	23	27	22	-4	-5	-0.14	48	48	28	1.07	0
m1811-P-2600	0	0	0	31.5	37.5	31.5	-6	-6	-0.19	0	20	0	0	0
m1811-P-2650	0	0	0	44	50.5	44	-6.5	-6.5	-0.24	0	0	0	0	0
m1811-P-2700	0	0	0	59.5	67	59.5	-7.5	-7.5	-0.31	0	0	0	0	0
m1811-P-2750	0	0	0	78.5	86	78.5	-7.5	-7.5	-0.37	0	0	0	0	0
m1811-P-2800	0	0	0	100.5	108.5	100.5	-8	-8	-0.44	0	0	0	0	0
m1811-P-2850	0	0	0	126.5	134.5	126.5	-8	-8	-0.51	0	32	0	0	0
m1811-P-2900	0	0	0	155.5	163.5	155.5	-8	-8	-0.57	0	2	0	0	0
m1811-P-2950	0	0	0	187.5	195	187.5	-7.5	-7.5	-0.64	0	0	0	0	0
m1811-P-3000	0	0	0	223	230	223	-7	-7	-0.7	0	20	0	0	0
m1811-P-3050	0	0	0	260.5	267	260.5	-6.5	-6.5	-0.75	0	0	0	0	0
豆粕小计										69,618	369,938	1,816	3,598.3	22
总计										69,618	369,938	1,816	3,598.3	22

隐含波动率参考值
合约系列	隐含波动率(%)
m1801	13.6
m1803	8.87
m1805	12.81
m1807	11.1
m1808	10.8
m1809	12.64
m1811	10.83

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