10月12日大商所豆粕期权下午收盘行情
 2018-10-12 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1Delta成交量持仓量持仓量变化成交额行权量
m1811-C-25000001,0961,1571,096-61-610400-11843.8439
m1811-C-25500001,0461,1071,046-61-610120-11012.5549
m1811-C-26000009961,057996-61-610160-7215.9428
m1811-C-26500009461,007946-61-61000-90045
m1811-C-2700000896957896-61-61000-102051
m1811-C-2750000846907846-61-61000-166083
m1811-C-2800000796857796-61-610140-11611.1451
m1811-C-2850000746807746-61-610180-17013.4376
m1811-C-2900000696757696-61-610280-18219.4977
m1811-C-2950000646707646-61-610360-23423.2699
m1811-C-3000000596657596-61-610420-30625.03132
m1811-C-30506106106106106075463-610320-32018.37151
m1811-C-3100560.5560.5507.5507.5557496-49.5-610740-30838.61140
m1811-C-3150510.5510.5442.5442.5507446-64.5-610740-30435.64146
m1811-C-3200000396457396-61-610300-26611.88118
m1811-C-3250000346407346-61-610340-46011.76213
m1811-C-3300000296357296-61-610300-6008.88285
m1811-C-3350243243243243307246-64-610420-67210.27325
m1811-C-3400200.5200.5191191257196-66-610180-5,8203.532,902
m1811-C-3450151160.5133133207146-74-6102240-79432.06306
m1811-C-3500111.511280.585157.596-72.5-61.502660-1,24022.72523
m1811-C-355065.589.522.530110.546-80.5-64.508200-2,10429.99871
m1811-C-360039.5580.50.568.50.5-68-6802,2800-1,27828.061
m1811-C-365015.5210.53360.5-33-35.502,4840-1,74214.520
m1811-C-3700460.50.515.50.5-15-1501,5280-1,5263.020
m1811-C-375011.50.50.55.50.5-5-501,8360-8561.220
m1811-C-38000.50.50.50.51.50.5-1-1060-68200
m1811-C-38500000.50.50.500000-57200
m1811-C-39000000.50.50.500000-45400
m1811-C-39500000.50.50.500000-31200
m1811-P-25000000.50.50.500000-4,05200
m1811-P-25500000.50.50.500000-2,74200
m1811-P-26000000.50.50.500000-1,02600
m1811-P-26500000.50.50.500000-58400
m1811-P-27000000.50.50.500000-54800
m1811-P-27500000.50.50.500000-40200
m1811-P-28000000.50.50.500000-55200
m1811-P-28500000.50.50.500000-48600
m1811-P-29000000.50.50.500000-63000
m1811-P-29500000.50.50.500000-46400
m1811-P-30000000.50.50.500000-1,63400
m1811-P-30500000.50.50.500000-52000
m1811-P-31000000.50.50.500000-1,97600
m1811-P-31500000.50.50.500000-82000
m1811-P-32000000.50.50.500000-1,09000
m1811-P-32500000.50.50.500000-88000
m1811-P-33000000.50.50.500000-8,43000
m1811-P-33500000.50.50.500000-3,40400
m1811-P-34000.50.50.50.50.50.5000420-2,9120.020
m1811-P-34500.50.50.50.50.50.50007660-2,6000.380
m1811-P-35000.530.510.50.50.5001,9980-2,8741.860
m1811-P-35503200.50.53.50.5-3-303,1340-2,54611.760
m1811-P-3600123642111.549.5-7.503,3480-2,21460.67515
m1811-P-365029.580.52652954362501,3320-1,48670.98520
m1811-P-3700721254911858.510459.545.501600-61616.32273
m1811-P-3750141173117.517198.515472.555.501800-36627.99106
m1811-P-3800000204144.520459.559.5000-56028
m1811-P-3850000254193.525460.560.5000-44022
m1811-P-39000003042433046161000-40020
m1811-P-39500003542933546161000-40020
m1812-C-24500001,1051,1311,105-26-261044000
m1812-C-25000001,0551,0811,055-26-261040000
m1812-C-25500001,0051,0311,005-26-261032000
m1812-C-2600000955981955-26-261040000
m1812-C-2650000905931905-26-2610110000
m1812-C-2700000855881855-26-261046000
m1812-C-2750000805831805-26-261068000
m1812-C-2800000755781755-26-261020000
m1812-C-2850000705731705-26-261082000
m1812-C-2900000655681655-26-2610158000
m1812-C-2950000606631606-25-250.99060000
m1812-C-3000000557581.5557-24.5-24.50.980216000
m1812-C-3050000508.5533508.5-24.5-24.50.970228000
m1812-C-3100000461484.5461-23.5-23.50.950148000
m1812-C-3150000414.5437414.5-22.5-22.50.930168000
m1812-C-3200000370391370-21-210.90174000
m1812-C-3250000327346327-19-190.860336000
m1812-C-3300000286303.5286-17.5-17.50.820266000
m1812-C-3350000247.5263247.5-15.5-15.50.770200000
m1812-C-3400000212225.5212-13.5-13.50.710242-1005
m1812-C-3450122.5122.5122.5122.5190.5179.5-68-110.656174-60.740
m1812-C-3500000150159150-9-90.590240000
m1812-C-355045454545131124-86-70.52222400.090
m1812-C-3600000101106.5101-5.5-5.50.460118000
m1812-C-365000081.585.581.5-4-40.40206000
m1812-C-370000064.567.564.5-3-30.340106000
m1812-C-375000050.552.550.5-2-20.28082000
m1812-C-38009119114039.5-29-0.50.234054200.40
m1812-C-3850666630.530-24.5-0.50.192220.010
m1812-P-24500000.50.50.50000740000
m1812-P-25000000.50.50.50000460000
m1812-P-25500.50.50.50.50.50.500054292-540.030
m1812-P-26000000.50.50.50000510000
m1812-P-26500000.50.50.50000214000
m1812-P-27000000.50.50.50000414000
m1812-P-27500000.50.50.50000822000
m1812-P-28000000.50.50.50000512000
m1812-P-28500000.50.50.50000334000
m1812-P-290022220.50.51.50-0.012286-200
m1812-P-295000010.510.50.5-0.010416000
m1812-P-30000002.512.51.51.5-0.020512000
m1812-P-305000042422-0.030378000
m1812-P-31000006.546.52.52.5-0.050436000
m1812-P-3150000106.5103.53.5-0.070474000
m1812-P-3200887.57.51015-2.55-0.118346180.140
m1812-P-325011.511.5111115.522-4.56.5-0.1412312120.140
m1812-P-33000003122.5318.58.5-0.180260000
m1812-P-335000042.53242.510.510.5-0.230292000
m1812-P-34000005744.55712.512.5-0.290166000
m1812-P-345000074.56074.514.514.5-0.350166000
m1812-P-35000009578.59516.516.5-0.410120000
m1812-P-35500001191001191919-0.480148000
m1812-P-3600000146125.514620.520.5-0.54080000
m1812-P-3650000176.5154.5176.52222-0.6066000
m1812-P-3700000209.5186.5209.52323-0.66040000
m1812-P-3750000245.5221.5245.52424-0.7200000
m1812-P-38000002842592842525-0.7700000
m1812-P-38500003252993252626-0.8106000
m1901-C-2500983.51,017.59369441,006964-62-421210986-102204.410
m1901-C-2550930.5945890.5890.5956914-65.5-42130866476282.760
m1901-C-2600882913845.5845.5906864-60.5-421150766-20132.720
m1901-C-2650828.5828.5788.5788.5856814-67.5-421965088076.720
m1901-C-2700781817739739806764-67-421214424-50168.450
m1901-C-2750730730689.5689.5756714-66.5-421804262056.470
m1901-C-2800693.5693.5639.5640706664-66-421152712-8101.650
m1901-C-2850644.5644.5592592656.5614.5-64.5-420.99801,1002048.890
m1901-C-2900585.5585.5537.5537.5607.5565.5-70-420.9818679446103.390
m1901-C-2950543555500505.5559.5517-54-42.50.971361,038-7472.860
m1901-C-3000500520446446512469.5-66-42.50.95122878-3657.940
m1901-C-3050440.5449.5399.5417.5465.5423-48-42.50.935121,132108211.370
m1901-C-3100394.5430353353420378.5-67-41.50.96402,250-28239.510
m1901-C-3150354375308.5315376.5335-61.5-41.50.871,3802,088-648437.920
m1901-C-3200321.5340.5268273.5335294-61.5-410.821,6927,240-368477.810
m1901-C-3250267.5296227.5231295255.5-64-39.50.773,0383,766-1,514754.020
m1901-C-3300242.5257190.5195258219.5-63-38.50.724,34610,144-1,572881.780
m1901-C-3350206226159167223.5186.5-56.5-370.662,0725,968-298378.50
m1901-C-3400174191.5129.5137.5191.5157-54-34.50.66,7607,874-2,234979.910
m1901-C-3450148.5163107.5113.5163130-49.5-330.535,1146,9521,706605.660
m1901-C-3500126141.586.593.5137107-43.5-300.4715,19814,228-3,8461,545.270
m1901-C-3550100.5118.5707511486.5-39-27.50.4113,72212,032-1,6801,224.710
m1901-C-36008610056619469.5-33-24.50.3515,87012,244-5,6081,057.460
m1901-C-365071.582.545.5517755-26-220.2911,51424,270-856629.390
m1901-C-37006067.53741.56243-20.5-190.2411,82014,502962531.90
m1901-C-375048.555.5303449.533-15.5-16.50.211,96613,880-346476.240
m1901-C-380040452526.539.525-13-14.50.166,6543,0983,098208.110
m1901-P-25001.521.51.50.50.51001625,9361160.310
m1901-P-25501.51.51.51.50.50.51002481,16080.370
m1901-P-26001.521.51.50.50.51001102,224340.20
m1901-P-265022.51.520.50.51.5001283,022260.290
m1901-P-2700332.52.50.50.5200743,810140.210
m1901-P-27503.543.53.50.50.5300542,36640.190
m1901-P-28004.54.53.5410.53-0.5-0.01863,382140.360
m1901-P-28505.564.551.513.5-0.5-0.013663,434601.960
m1901-P-29007.586.56.52.52.540-0.021,05414,1002227.760
m1901-P-295099.58.58.54.544-0.5-0.0371213,63826.290
m1901-P-30009.5129.5106.56.53.50-0.054,85022,65414052.150
m1901-P-30501314.512.513.510103.50-0.073,71017,49237650.380
m1901-P-3100171915.518151530-0.12,47220,82828243.340
m1901-P-315021.525.521232121.520.5-0.134,5866,964500105.320
m1901-P-32002833.5283129.530.51.51-0.188,59416,644984263.350
m1901-P-32503644.535.541.539.54222.5-0.221,8304,994-29674.450
m1901-P-330049.559.5465652.5563.53.5-0.288,07010,0321,082434.90
m1901-P-3350637859.573687355-0.346,7563,426-696478.040
m1901-P-340082.5100.578988693127-0.44,6062,596182418.730
m1901-P-3450105127.597121.5107116.514.59.5-0.465,7026,774944669.270
m1901-P-3500130155121.5150.513114319.512-0.533,4103,756-448486.90
m1901-P-3550168.5191151184.5158172.526.514.5-0.591,6541,090-350291.330
m1901-P-3600191.5223.51822201882053217-0.651,3021,214-222269.560
m1901-P-3650226.5261.5214259.5220.5240.53920-0.76241,144-110150.390
m1901-P-3700261301.5246285256278.52922.5-0.754141,486130115.530
m1901-P-3750303.5344.5290.5340293.5318.546.525-0.8870578192283.510
m1901-P-3800340388.5337377.5333360.544.527.5-0.8452323218.760
m1903-C-2650000685.5716.5685.5-31-310.99020000
m1903-C-2700000636.5667.5636.5-31-310.980136000
m1903-C-2750000588619588-31-310.970110000
m1903-C-2800000540.5571.5540.5-31-310.95074000
m1903-C-2850000494525494-31-310.93052000
m1903-C-2900000449479.5449-30.5-30.50.910140000
m1903-C-2950000405435.5405-30.5-30.50.880102000
m1903-C-3000000363393363-30-300.85082000
m1903-C-3050000323352.5323-29.5-29.50.81084000
m1903-C-3100325.5325.5264.5276314285.5-38-28.50.7644368-3811.780
m1903-C-3150241241230.5234.5278250-43.5-280.72180340-16042.20
m1903-C-3200210214203203244.5217.5-41.5-270.67100222-6020.730
m1903-C-3250172.5173171.5173213187.5-40-25.50.61100294-6017.230
m1903-C-3300173173148148184.5160.5-36.5-240.56142148-3821.690
m1903-C-3350148.5148.5125.5134158.5136-24.5-22.50.539047827050.740
m1903-C-3400113.5113.5110110135.5114.5-25.5-210.454018204.470
m1903-C-3450107.5107.59595114.595.5-19.5-190.438134-183.840
m1903-C-350091.591.577.577.59679-18.5-170.3540214403.380
m1903-C-3550878787878064.57-15.50.32027801.740
m1903-C-360000052.566.552.5-14-140.260204000
m1903-C-365047.547.547.547.554.542.5-7-120.222020200.950
m1903-P-26505.55.55521.53-0.5-0.0156244-200.290
m1903-P-27007.57.57.57.5334.50-0.024055600.30
m1903-P-275089.588.554.53.5-0.5-0.03126422881.090
m1903-P-280010.51210.5117.573.5-0.5-0.053039000.330
m1903-P-28501616151510.510.54.50-0.0632208-60.50
m1903-P-2900202020201515.550.5-0.0920246200.40
m1903-P-2950262626262121.550.5-0.1240138201.040
m1903-P-30003234323428.529.55.51-0.1582158602.650
m1903-P-305041.543.541.542.538394.51-0.19120228605.140
m1903-P-310059.559.555554951.562.5-0.2318029614010.260
m1903-P-315058.576.558.567.563664.53-0.28120262208.240
m1903-P-320073857385798364-0.3378184786.410
m1903-P-325010910910910997.510311.55.5-0.3820156202.180
m1903-P-3300116133116133119125.5146.5-0.4458120-27.410
m1903-P-3350142.5160142.5160142.515117.58.5-0.4962106429.540
m1903-P-3400189.5189.5189.5189.516917920.510-0.554064407.580
m1903-P-3450204221.5204221.519821023.512-0.64282228.920
m1903-P-3500240.5256.5240.5256.5229.52432713.5-0.654070209.940
m1903-P-3550000279263.527915.515.5-0.7010000
m1903-P-3600337337337337299.5316.537.517-0.742044-206.740
m1903-P-3650000356337.535618.518.5-0.7800000
m1905-C-2500441454426.5426.5471437.5-44.5-33.50.8924036070105.790
m1905-C-2550398.5418383383428395-45-330.86270774-8106.980
m1905-C-2600357375.5341.5344386.5354.5-42.5-320.832264101880.660
m1905-C-2650302302302302346.5316-44.5-30.50.7940374-2012.080
m1905-C-2700297.5297.5274.5274.5309279.5-34.5-29.50.7480430-4022.720
m1905-C-2750244.5250232239.5274246-34.5-280.788906021.130
m1905-C-2800209.5230.5197207.5241215-33.5-260.657501,198-228157.390
m1905-C-2850185.5202171178.5211186-32.5-250.61,2841,510-460233.130
m1905-C-2900161.5177148155.5183160.5-27.5-22.50.541,1121,8146176.30
m1905-C-2950143155129138158137-20-210.491,0704,530318147.740
m1905-C-3000122.5135110119.5135.5116-16-19.50.442,9806,692-816353.970
m1905-C-305010411896.5103.5115.598-12-17.50.399002,600-35892.410
m1905-C-310090100.5858797.582-10.5-15.50.345421,718848.50
m1905-C-31508088.571798268-3-140.32,28410,792182177.990
m1905-C-320069.57864.56768.556-1.5-12.50.268163,1224457.120
m1905-C-32506371556057463-110.221,5547,44039695.240
m1905-P-2500191915.515.517.520-22.5-0.12141,6381903.610
m1905-P-255023.523.521.5222427-23-0.134262,9882809.460
m1905-P-2600303128283236-44-0.171,2625,24848636.890
m1905-P-265041.541.5363742.547.5-5.55-0.21944,438-383.650
m1905-P-27005254.54748.554.561-66.5-0.2566210,9148634.060
m1905-P-2750677261.5646977-58-0.376211,4322650.130
m1905-P-28008692.580.5818695.5-59.5-0.351,6584,424968137.920
m1905-P-2850109117101.5108.5105.5116.5311-0.46963,252-11276.930
m1905-P-2900133.5142126.5130.5127.5140.5313-0.451,2184,950160163.90
m1905-P-2950162171152.5169.515216717.515-0.55681,084-491.770
m1905-P-3000195200.5185.5191.5179.51961216.5-0.551,2921,154-502249.630
m1905-P-3050231.52402182332092272418-0.6424454-6696.630
m1905-P-3100265.5274.52552652412612420-0.65356298-1494.770
m1905-P-3150299.5308.5286.5304275296.52921.5-0.692645142879.470
m1905-P-3200342347.5326.5347.5311334.536.523.5-0.74180364861.590
m1905-P-3250382.5392.5367.5388.534937439.525-0.77282592-56107.910
m1907-C-2450000432.5460432.5-27.5-27.50.8602000
m1907-C-2500000392.5419392.5-26.5-26.50.8300000
m1907-C-2550000354380354-26-260.7900000
m1907-C-2600000318343318-25-250.7500000
m1907-C-2650000283.5308283.5-24.5-24.50.710100000
m1907-C-2700000252275252-23-230.67060000
m1907-C-2750000222.5244.5222.5-22-220.62022000
m1907-C-2800000195.5216195.5-20.5-20.50.58070000
m1907-C-2850000171190171-19-190.53094000
m1907-C-2900000148.5166.5148.5-18-180.48036000
m1907-C-2950000128.5145128.5-16.5-16.50.44090000
m1907-C-3000000110.5125.5110.5-15-150.4042000
m1907-C-305000094.5108.594.5-14-140.35076000
m1907-C-310000080.59380.5-12.5-12.50.310100000
m1907-C-31500006879.568-11.5-11.50.28020000
m1907-C-320000057.567.557.5-10-100.240104000
m1907-P-245000031.52931.52.52.5-0.1400000
m1907-P-250000041384133-0.1700000
m1907-P-25500005248.5523.53.5-0.20118000
m1907-P-260000065.56165.54.54.5-0.240328000
m1907-P-265000081.575.581.566-0.280650000
m1907-P-27000009992.5996.56.5-0.330466000
m1907-P-2750000119.5111.5119.588-0.370218000
m1907-P-280000014213314299-0.42080000
m1907-P-2850000167156.516710.510.5-0.46090000
m1907-P-2900000194182.519411.511.5-0.51078000
m1907-P-2950000223.5210.5223.51313-0.55066000
m1907-P-3000000255.5240.5255.51515-0.6084000
m1907-P-30500002892732891616-0.64094000
m1907-P-3100000324.5307.5324.51717-0.680134000
m1907-P-3150000362343.536218.518.5-0.72044000
m1907-P-32000004013814012020-0.75060000
m1908-C-2450000418461418-43-430.8800000
m1908-C-2500000376418376-42-420.8500000
m1908-C-2550000336.5376336.5-39.5-39.50.81040000
m1908-C-2600000299336.5299-37.5-37.50.7700000
m1908-C-2650000264299264-35-350.72020000
m1908-C-2700000231.5264231.5-32.5-32.50.67020000
m1908-C-2750000201.5231.5201.5-30-300.62020000
m1908-C-2800185185185185201.5174.5-16.5-270.57163602.960
m1908-C-2850000149.5174149.5-24.5-24.50.52040000
m1908-C-2900000127.5149.5127.5-22-220.4700000
m1908-C-2950000108127.5108-19.5-19.50.4200000
m1908-C-300000090.5107.590.5-17-170.37020000
m1908-C-305000075.590.575.5-15-150.32040000
m1908-C-31000006375.563-12.5-12.50.28022000
m1908-C-315000051.562.551.5-11-110.24060000
m1908-P-245000022.516.522.566-0.1100000
m1908-P-25000003122.5318.58.5-0.1500000
m1908-P-255039.54239.541.5314110.510-0.185064242.030
m1908-P-260051.554.551.554.5415313.512-0.2238132321.980
m1908-P-26506666.56666.55367.513.514.5-0.2726200201.720
m1908-P-27000008567.58517.517.5-0.320110000
m1908-P-2750000104.584.5104.52020-0.37060000
m1908-P-2800000126.5104126.522.522.5-0.42020000
m1908-P-2850000151.5126.5151.52525-0.47040000
m1908-P-2900000179151.517927.527.5-0.52020000
m1908-P-29500002091792093030-0.5700000
m1908-P-3000000241.5209241.532.532.5-0.6200000
m1908-P-30500002762412763535-0.6700000
m1908-P-31000003132763133737-0.71020000
m1908-P-3150000351.5312.5351.53939-0.75080000
m1909-C-2450000420.5445420.5-24.5-24.50.8702000
m1909-C-2500000379403379-24-240.8406000
m1909-C-2550000339.5363339.5-23.5-23.50.8052000
m1909-C-2600000302.5325302.5-22.5-22.50.76044000
m1909-C-2650000268289268-21-210.72036000
m1909-C-2700000235.5256235.5-20.5-20.50.670102000
m1909-C-2750000206225206-19-190.62084000
m1909-C-2800000178.5196.5178.5-18-180.57066000
m1909-C-2850000154170.5154-16.5-16.50.52078000
m1909-C-2900000132147132-15-150.470444000
m1909-C-2950000112126112-14-140.42074000
m1909-C-300000095107.595-12.5-12.50.380536000
m1909-C-305000079.59179.5-11.5-11.50.33026000
m1909-C-310000066.576.566.5-10-100.29040000
m1909-C-3150000556455-9-90.2502000
m1909-P-24502323222222.524.5-0.52-0.124440.090
m1909-P-250000033303333-0.15044000
m1909-P-255038.551.538.551.54043.511.53.5-0.19435820.180
m1909-P-26000005651.5564.54.5-0.230334000
m1909-P-265000070.565.570.555-0.270328000
m1909-P-27000008881.5886.56.5-0.320338000
m1909-P-2750000107.5100107.57.57.5-0.370188000
m1909-P-280000013012113099-0.420144000
m1909-P-2850160.5160.5160.5160.5144.51551610.5-0.47221620.320
m1909-P-2900000182.5171182.511.511.5-0.52022000
m1909-P-2950000212.5199.5212.51313-0.57064000
m1909-P-3000000244.5230244.514.514.5-0.62022000
m1909-P-3050000279263.527915.515.5-0.6600000
m1909-P-3100000315298.531516.516.5-0.7040000
m1909-P-3150000353.5335.5353.51818-0.7400000
豆粕小计         224,662451,590-76,80620,260.828,220
总计         224,662451,590-76,80620,260.828,220

 

隐含波动率参考值 
合约系列隐含波动率(%)
m181132.18
m181232.18
m190122.88
m190318.95
m190518.57
m190718.57
m190815.7
m190915.2
本文关键词:豆粕期权价格
字体:  
关闭窗口 打印本页
Copyright 2002-2016 天下粮仓www.cofeed.com All rights reserved.
服务热线:010-80697616 传真:010-64820990 E-mail:service@cofeed.com
京ICP证070040号 京ICP备11000339 京公网安备1101033720