11月9日大商所豆粕期权下午收盘行情
 2018-11-09 天下粮仓
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
m1901-C-2500636655625647658639-11-19115657262100.330
m1901-C-2550596602588599608589-9-1911245061073.830
m1901-C-2600538553538548.5558539-9.5-191844881245.950
m1901-C-2650497.5505.5490.5495508489-13-19138598-1619.080
m1901-C-2700456456456456458439-2-191465841.820
m1901-C-2750399404.5399404.5409390-4.5-190.982455809.650
m1901-C-2800330.5355330.5350.5361341.5-10.5-19.50.9738678-412.990
m1901-C-2850281308281307313.5294.5-6.5-190.94256578-25678.260
m1901-C-2900257.5257.5257.5257.5268.5249.5-11-190.8918794-184.640
m1901-C-2950200206190.5206225.5207-19.5-18.50.8422884144.280
m1901-C-3000162175.5150.5169185.5168-16.5-17.50.763521,080-9859.580
m1901-C-3050134134120131.5149.5133-18-16.50.682461,4826230.990
m1901-C-3100101.5104.59095117.5102.5-22.5-150.592,95612,328968282.710
m1901-C-31507777.5677690.577-14.5-13.50.494,30212,382600312.60
m1901-C-320058.558.55054.567.556-13-11.50.44,60211,748-452250.710
m1901-C-325045453840.54939.5-8.5-9.50.313,50220,5161,126143.040
m1901-C-330032332829.53527-5.5-80.232,97020,25426890.540
m1901-C-335023.52421222418-2-60.171,25413,3488428.590
m1901-C-3400181915171611.51-4.50.122,59019,42076444.470
m1901-C-345012.513.5111210.571.5-3.50.0871011,380-988.40
m1901-C-35009.510.588.56.542-2.50.0595218,428-588.580
m1901-C-355077.55.56.542.52.5-1.50.031,86416,968-1,31611.520
m1901-C-36005.55.544.52.512-1.50.011,05018,798-324.730
m1901-C-36503.53.52.5310.52-0.50.0150819,728-781.530
m1901-C-3700332.52.50.50.5200.011,19814,196-4563.020
m1901-C-37501.521.520.50.51.500.012526,064360.490
m1901-C-38001.521.51.50.50.5100.012,03813,2369083.110
m1901-P-25002211.50.50.510-0.0139010,5683000.690
m1901-P-25501.51.51.51.50.50.510-0.013683,57040.550
m1901-P-26001.51.51.51.50.50.510-0.0123,682000
m1901-P-2650221.51.50.50.510-0.011403,390-240.280
m1901-P-270022.522.50.50.520-0.011663,440-540.410
m1901-P-27503.53.5331.51.51.50-0.02762,822440.230
m1901-P-280044.533.5330.50-0.043303,716761.280
m1901-P-28506.56.555.566-0.50-0.075242,8503062.970
m1901-P-29009107.57.510.511-30.5-0.111,7348,12815214.740
m1901-P-295014.51611.51217.518-5.50.5-0.161,5788,20013420.410
m1901-P-3000232618.52027.529-7.51.5-0.233,51024,96828676.080
m1901-P-305033.54129.53241.544-9.52.5-0.325,10426,5441,166177.50
m1901-P-310050624647.559.563.5-124-0.414,32438,792-16226.140
m1901-P-3150759069.57582.588-7.55.5-0.513,65622,62210283.830
m1901-P-3200108120.599.5106109.5117-3.57.5-0.61,41411,522-58156.830
m1901-P-3250150159140142.5141150.51.59.5-0.693745,050-2855.850
m1901-P-3300191.5196.5174178177188111-0.771,0546,594-184191.990
m1901-P-3350233233220220216228.5412.5-0.831282,280-9228.560
m1901-P-3400269272265272258272.51414.5-0.88322,174-328.540
m1901-P-3450319.5323.5308311302.53188.515.5-0.921462,128846.480
m1901-P-3500373373355364348.536515.516.5-0.951001,5061836.060
m1901-P-3550410.5411403.5406.5396413.510.517.5-0.9774608-1030.010
m1901-P-3600466466451.5452.5444.5462.5818-0.9958792-426.310
m1901-P-3650510511498505.5493.55121218.5-13321,41618166.90
m1901-P-3700563563.55505575435611418-1421,534-3023.290
m1901-P-3750610.5610.56006045926111219-156432-2433.750
m1901-P-3800650.5657650.56566426611419-1305242619.670
m1903-C-2650000395.5432.5395.5-37-370.91040000
m1903-C-2700000351.5387.5351.5-36-360.880136000
m1903-C-2750303303303303344309.5-41-34.50.84209006.060
m1903-C-2800000270303270-33-330.80136000
m1903-C-2850000233264233-31-310.74072000
m1903-C-2900000199228199-29-290.690120000
m1903-C-2950153.5153.5153.5153.5195168.5-41.5-26.50.632010203.070
m1903-C-3000000140.5164.5140.5-24-240.560104000
m1903-C-3050108108108108137.5116-29.5-21.50.5416840.430
m1903-C-310089.589.589.589.511495-24.5-190.44489840.360
m1903-C-315000076.59376.5-16.5-16.50.380472000
m1903-C-3200646464647561-11-140.322084201.280
m1903-C-325055.555.55252.56048-7.5-120.27498572-27027.110
m1903-C-330045.547.545.547.547.537.50-100.222421,0008211.020
m1903-C-3350000293729-8-80.180782000
m1903-C-34003333333328.5224.5-6.50.14678400.20
m1903-C-345000016.52216.5-5.5-5.50.110450000
m1903-C-350023.523.523.523.516.5127-4.50.09201,10800.470
m1903-C-3550212118.518.512.596-3.50.07122560-522.360
m1903-C-36001818161696.57-2.50.0562566-21.030
m1903-C-365013.513.513136.54.56.5-20.04561,362460.730
m1903-P-265000012.59.512.533-0.080242000
m1903-P-270000018.514.518.544-0.120374000
m1903-P-275000026.52126.55.55.5-0.160310000
m1903-P-2800262626263037-47-0.2244600.050
m1903-P-285037.5413436.54150-4.59-0.2570388362.540
m1903-P-2900545549.549.554.565.5-511-0.3142063426022.130
m1903-P-29506669.56669.57184.5-1.513.5-0.371963786613.120
m1903-P-3000000107911071616-0.430342000
m1903-P-30500001321141321818-0.502,118000
m1903-P-3100155155.5151151140160.51120.5-0.561802,230027.60
m1903-P-3150190.5190.5181.51831691921423-0.62642,146411.980
m1903-P-3200226.5226.5226.5226.5201226.525.525.5-0.6840388-209.060
m1903-P-3250000263.5235.5263.52828-0.730490000
m1903-P-33000003032733033030-0.780564000
m1903-P-3350000344312.534431.531.5-0.820138000
m1903-P-3400402.5402.53933933543873933-0.8540164-2015.910
m1903-P-3450000431.5397431.534.534.5-0.890116000
m1903-P-3500000477441.547735.535.5-0.910124000
m1903-P-3550000524487.552436.536.5-0.93066000
m1903-P-3600000571.5534571.537.537.5-0.95040000
m1903-P-3650000619.5581.5619.53838-0.96048000
m1905-C-2500295304295304311307-7-40.82462201.20
m1905-C-2550257259.5249.5258272268.5-14-3.50.781241,082-3431.920
m1905-C-2600221.5222.5221.5222.5235.5233-13-2.50.7366516-5814.680
m1905-C-2650188192.5188191.5202200-10.5-20.673466806.50
m1905-C-2700166.5166.5156163.5171.5170.5-8-10.61421,046166.730
m1905-C-2750136.5141.5135137144143.5-7-0.50.551,2182,3981,152170.520
m1905-C-2800118.5121.5114114119.5120-5.50.50.491,3222,736-684157.380
m1905-C-285010210599100.598.59920.50.432444,4102424.870
m1905-C-290088.589.584.5888081810.385103,418-1044.950
m1905-C-29507577747564.565.510.510.321365,0745610.270
m1905-C-30006668.564.565.551.552.51410.2771210,08257046.930
m1905-C-305059.559.556.557.540.542171.50.231563,612428.940
m1905-C-31005152485031.53318.51.50.191922,282-129.590
m1905-C-31504545.5434424.525.519.510.1632011,500-12413.920
m1905-C-320039.541.538.54018.52021.51.50.131427,550-245.760
m1905-C-32503536333514152110.16289,900-5021.680
m1905-P-250016.516.514.515.528.532.5-134-0.173401,88245.340
m1905-P-255023.5252324.53944-14.55-0.221343,896-103.190
m1905-P-260036393537.552.558-155.5-0.271627,596165.960
m1905-P-26505257515468.575-14.56.5-0.322187,5665811.760
m1905-P-27007579.572.575.587.595-127.5-0.3822015,296-2816.650
m1905-P-2750102.510698102110118-88-0.4489214,62040288.880
m1905-P-2800131135.5129130.5135.5144-58.5-0.53088,9624440.440
m1905-P-2850168170160160164172.5-48.5-0.56224,766-43.650
m1905-P-2900201.5202.5197202.5195.5204.579-0.622686,4884053.480
m1905-P-2950244244235235229.52395.59.5-0.6762,52821.450
m1905-P-3000283285275278.5266.5275.5129-0.72381,390-2010.670
m1905-P-3050000314.5305314.59.59.5-0.770710000
m1905-P-3100000355.5346355.59.59.5-0.810652000
m1905-P-315000039838939899-0.840518000
m1905-P-3200454454444.5444.543344211.59-0.87221,718129.910
m1905-P-3250500500491.5491.5478487.513.59.5-0.9221,632010.830
m1907-C-2450000365377.5365-12.5-12.50.8102000
m1907-C-2500000328341328-13-130.7700000
m1907-C-2550000293306293-13-130.7300000
m1907-C-2600000260.5274260.5-13.5-13.50.6800000
m1907-C-2650000230.5243.5230.5-13-130.640100000
m1907-C-2700000202.5215.5202.5-13-130.59060000
m1907-C-2750000177190177-13-130.55024000
m1907-C-2800000154167154-13-130.5070000
m1907-C-2850000133145.5133-12.5-12.50.450106000
m1907-C-2900000114.5126.5114.5-12-120.41056000
m1907-C-295000098109.598-11.5-11.50.370100000
m1907-C-300000083.59483.5-10.5-10.50.33042000
m1907-C-305071.571.571.571.580.570.5-9-100.2920156181.430
m1907-C-310000059.56959.5-9.5-9.50.250134000
m1907-C-315045.545.545.545.558.550-13-8.50.22210420.090
m1907-C-320000041.549.541.5-8-80.190222000
m1907-P-24500004751.547-4.5-4.5-0.1900000
m1907-P-25000006064.560-4.5-4.5-0.23060000
m1907-P-255000074.579.574.5-5-5-0.270142000
m1907-P-260000091.59791.5-5.5-5.5-0.310324000
m1907-P-2650000111116.5111-5.5-5.5-0.350650000
m1907-P-2700000133138.5133-5.5-5.5-0.40482000
m1907-P-2750000157162.5157-5.5-5.5-0.450186000
m1907-P-2800000184188.5184-4.5-4.5-0.49074000
m1907-P-2850000212.5217212.5-4.5-4.5-0.54056000
m1907-P-2900000243.5247.5243.5-4-4-0.59060000
m1907-P-2950000277280277-3-3-0.63066000
m1907-P-3000000312314.5312-2.5-2.5-0.670104000
m1907-P-3050000349351349-2-2-0.710114000
m1907-P-3100000387.5389387.5-1.5-1.5-0.740134000
m1907-P-3150000427.5428427.5-0.5-0.5-0.77044000
m1907-P-320000046946946900-0.8060000
m1908-C-2450000386.5384386.52.52.50.8100000
m1908-C-2500000350344.53505.55.50.7700000
m1908-C-2550000315307315880.73020000
m1908-C-2600000282.5272282.510.510.50.6900000
m1908-C-2650000252239.525212.512.50.65020000
m1908-C-2700000223.5209.5223.514140.61020000
m1908-C-2750000197.5182197.515.515.50.56020000
m1908-C-280000017415717417170.52036000
m1908-C-2850000152.5134.5152.518180.47044000
m1908-C-2900000132.5114.5132.518180.43040000
m1908-C-29500001159711518180.39042000
m1908-C-300000099.581.599.518180.35040000
m1908-C-305000085.56885.517.517.50.32046000
m1908-C-310000073.556.573.517170.280120000
m1908-C-315000062.546.562.516160.25088000
m1908-P-24500005132511919-0.1900000
m1908-P-25000006442.56421.521.5-0.22040000
m1908-P-255000078.55578.523.523.5-0.26092000
m1908-P-260000095.569.595.52626-0.30172000
m1908-P-265000011586.511528.528.5-0.340160000
m1908-P-2700000136.5106136.530.530.5-0.39090000
m1908-P-2750000160128.516031.531.5-0.43080000
m1908-P-28000001861531863333-0.47020000
m1908-P-28500002141802143434-0.52040000
m1908-P-29000002442102443434-0.56020000
m1908-P-29500002762422763434-0.600000
m1908-P-30000003102763103434-0.6400000
m1908-P-3050000345.5312.5345.53333-0.68020000
m1908-P-3100000383350.538332.532.5-0.71020000
m1908-P-3150000422390.542231.531.5-0.74080000
m1909-C-2450000396390.53965.55.50.8102000
m1909-C-2500000359352359770.7706000
m1909-C-2550000324316324880.73052000
m1909-C-2600000291.5282291.59.59.50.69044000
m1909-C-2650000260.5250.5260.510100.65036000
m1909-C-2700000232221.523210.510.50.610102000
m1909-C-2750000206194.520611.511.50.570100000
m1909-C-280000018217018212120.53086000
m1909-C-2850155.5155.5155.5155.5147.5160812.50.48411600.620
m1909-C-2900000140127.514012.512.50.440442000
m1909-C-295000012211012212120.40142000
m1909-C-300098.598.598.598.5941064.5120.3620546201.970
m1909-C-305000091.58091.511.511.50.33060000
m1909-C-31000007967.57911.511.50.290124000
m1909-C-3150737571745767.51710.50.2650374323.670
m1909-P-245000051.54151.510.510.5-0.19042000
m1909-P-250000064.552.564.51212-0.220640000
m1909-P-25500007966791313-0.2601,238000
m1909-P-26000009682961414-0.30374000
m1909-P-26500001151001151515-0.340348000
m1909-P-27000001361201361616-0.380354000
m1909-P-2750000159.5143159.516.516.5-0.420188000
m1909-P-28000001851681851717-0.470184000
m1909-P-2850180180180180195212.5-1517.5-0.51231800.360
m1909-P-2900202202202202225242-2317-0.5524400.40
m1909-P-2950000274256.527417.517.5-0.59088000
m1909-P-3000000307.5290.5307.51717-0.63042000
m1909-P-3050000342.5326342.516.516.5-0.6602000
m1909-P-3100000379.5363.5379.51616-0.7040000
m1909-P-3150000418402.541815.515.5-0.7300000
豆粕小计         68,540617,9845,6184,267.880
总计         68,540617,9845,6184,267.880

 

隐含波动率参考值 
合约系列隐含波动率(%)
m190123.74
m190320.58
m190518.46
m190720.18
m190820.18
m190919.28
本文关键词:豆粕期权香港马会资料大全
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