2018年6月8日大商所豆粕期权收盘报价

论坛 期权论坛 期权     
wuyu   2018-6-10 17:44   5755   0

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Delta成交量持仓量成交额行权量
m1808-C-2450---435503435-68102000
m1808-C-2650---239.50304239.50-64.500.9403200
m1808-C-2700---195256195-610.8808200
m1808-C-2750111111111111210153.50-990.80201302.220
m1808-C-2800---116.50167116.50-50.500.71015000
m1808-C-285074.5074.5051.5063.5012885-64.500.59521823.280
m1808-C-290052.5052.5033.5033.509459.50-60.500.48301421.200
m1808-C-29505858343466.5039.50-32.500.36342161.670
m1808-C-300040.5040.50171944.5025-25.500.26581541.570
m1808-C-30501213.501213.5028.5015.50-150.18381400.470
m1808-C-3100---8.5017.508.50-90.11024600
m1808-C-3150---4.50104.50-5.500.06011200
m1808-C-3200---2.505.502.50-30.04016600
m1808-C-3250---12.501-1.500.02022400
m1808-C-33006.506.505.505.5010.504.500.011186180.680
m1808-C-3350---0.500.500.5000.01033000
m1808-C-340022220.500.501.500.01201260.040
m1808-C-3450---0.500.500.5000.01014800
m1808-C-3500---0.500.500.5000.0109400
m1808-C-3550---0.500.500.5000.01021800
m1808-C-360011110.500.500.500.01202760.020
m1808-P-2400---0.500.500.500-0.01018000
m1808-P-2450---0.500.500.500-0.01017200
m1808-P-25001.501.501.501.500.500.501-0.01222180.030
m1808-P-2550---0.500.500.500-0.01021400
m1808-P-260022220.5021.50-0.0381780.020
m1808-P-26502222151-0.07201540.040
m1808-P-270066663103-0.1241620.020
m1808-P-2750---18.50718.5011.50-0.19013600
m1808-P-280025.5025.5025.5025.501431.5011.50-0.29201380.510
m1808-P-2850---50255025-0.4005600
m1808-P-29003885388541.5074.5043.50-0.52601943.270
m1808-P-2950---104.5063.50104.5041-0.64018000
m1808-P-3000141.50141.50141.50141.5091.5014050-0.74201242.830
m1808-P-3050212.50212.50212.50212.50125.5018087-0.83202704.250
m1808-P-3100167262165262164223.5098-0.898035815.220
m1808-P-3150314.50314.50314.50314.50207269.50107.50-0.94161305.030
m1808-P-3200---317.50252317.5065.50-0.9608000
m1808-P-3250---366299.5036666.50-0.9902000
m1808-P-3300---415.50348.50415.5067-0.8707200
m1808-P-3350---465397.5046567.50-108000
m1808-P-3400---51544751568-107800
m1808-P-3450---56549756568-108000
m1808-P-3500---61554761568-108200
m1808-P-3550---66559766568-10200
m1809-C-2400482.50482.50481.50481.50590520-108.5012457411.580
m1809-C-2450450.50450.50432432540471-1080.982836412.200
m1809-C-2500432.50432.50371.50400490.50423-90.500.9611431046.260
m1809-C-2550380384.50323.50349.50442375.50-92.500.9425046287.890
m1809-C-2600332.50335.50287306.50394329.50-87.500.9114853845.100
m1809-C-2650283.50283.50240259347.50286-88.500.8719252249.660
m1809-C-2700294294194.50213.50302.50244.50-890.8239448885.930
m1809-C-2750240.50240.50149172260206-880.77119614-16
m1809-C-2800210.50210.50119136220171-840.709181120142.12
m1809-C-285017517588109183.50139.50-74.500.62159616704
m1809-C-29001401426986.50150.50112-640.5547907221
m1809-C-2950114114.505568.50121.5088-530.4742845021
m1809-C-3000929346.5057.509668.50-38.500.409468482
m1809-C-30507878404774.5052-27.500.32122429103
m1809-C-310062.506331.50395738.50-180.26138164842
m1809-C-31505353263242.5028.50-10.500.215590634-1
m1809-C-3200474722273120.50-40.164914274940
m1809-C-32503737.5018.5022.5022.5014.5000.126608336-318
m1809-C-33003131.501418161020.095318386124
m1809-C-3350262712.5015.50116.504.500.068312326-2
m1809-C-34002222.5011137.504.505.500.04424886308
m1809-C-345018.5019910.50535.500.0322070480
m1809-C-35001516.50893260.02280372358
m1809-C-355013.5014.5077.50215.500.011658608270
m1809-C-360013136.50710.5060.0113329061
m1809-P-240022.50220.5011.50-0.011861820.36
m1809-P-245022.50220.5021.50-0.022341220.55
m1809-P-2500343313.502-0.03346161.16
m1809-P-25504.504.50442.5061.50-0.05501220.22
m1809-P-26004.506.5045.504.5010.501-0.092683781.36
m1809-P-26505.50958816.500-0.1233462561
m1809-P-27008166.50121325-1-0.176914292820
m1809-P-275012.5026.50919.5020.5036.50-1-0.2345409468
m1809-P-28002047.50153430.50513.50-0.3012468964-1
m1809-P-2850317025544469.5010-0.378696352742
m1809-P-2900481014081.5060.509221-0.4512138912-382
m1809-P-295070.5013761.50115.5081.5011834-0.539338650-1
m1809-P-3000971779115310614847-0.605878496-718
m1809-P-3050129.50219.50125.50194.50134.50181.5060-0.672162298-468
m1809-P-3100168.50259162.50236.50166.50218.5070-0.74184242858
m1809-P-3150206.50300205279202.5025876.50-0.793420184-1
m1809-P-3200246.50344246.5032724130086-0.841292556-620
m1809-P-3250289.50397.50289.50365.5028234483.50-0.887542-118259.31
m1809-P-3300333.50433.50333.50413325.50389.5087.50-0.91150798-572
m1809-P-3350380496.50378.50466.50370.5043696-0.94238222105.46
m1809-P-3400424.50538424.5051141748494-0.9612667663.400
m1809-P-3450537575537575464.50532.50110.50-0.974051622.240
m1809-P-3500637.50637.50637.50637.50512.50581.50125-0.992048812.750
m1809-P-3550566674.50566656561.5063194.50-1188570123.510
m1809-P-3600666713.5066670661168195-0.839982-374692.83
m1811-C-2500---493534493-410.9602000
m1811-C-2550---446.50486446.50-39.500.9402800
m1811-C-2600330.50330.50330.50330.50438.50401-1080.9120366.610
m1811-C-2650---357392.50357-35.500.8802000
m1811-C-2700---315.50348.50315.50-330.8402000
m1811-C-2800---239.50266239.50-26.500.7402000
m1811-C-2850---205.50229205.50-23.500.6908200
m1811-C-2900---174.50194.50174.50-200.63015200
m1811-C-2950---146.50163.50146.50-170.57011000
m1811-C-3000124.50124.50117.50117.50136122-18.500.5128803.430
m1811-C-305074.5074.507272111.50100-39.500.4422023616.250
m1811-C-3100797948.505590.5081.50-35.500.3928630821.050
m1811-C-315070.5070.5045457265.50-270.3323224214.860
m1811-C-320058.5058.5058.5058.5057521.500.281001885.850
m1811-C-3250---4144.5041-3.500.2309000
m1811-C-330026.5026.5026.5026.503432-7.500.19201960.530
m1811-C-3350343425252624.50-10.1526560.740
m1811-C-340016.5016.5016.5016.5019.5019-30.1210680.170
m1811-C-3450---1414.5014-0.500.10012000
m1811-C-3500---10.5010.5010.5000.0806000
m1811-C-3550---87.5080.500.06014200
m1811-C-360099995.505.503.500.04203840.180
m1811-P-250034342.505.501.50-0.044404041.500
m1811-P-255046.5046.504.5092-0.06501920.250
m1811-P-26006.506.506.506.50713.50-0.50-0.091001720.650
m1811-P-2650---19.501119.508.50-0.12010000
m1811-P-27002121212116.5027.504.50-0.1620640.420
m1811-P-2750---38243814-0.2008600
m1811-P-2800---51345117-0.25020400
m1811-P-2850---6746.506720.50-0.3109000
m1811-P-29009393939362.508630.50-0.37201241.860
m1811-P-295079108.5079108.5081107.5027.50-0.43621186.080
m1811-P-3000113.50161113.5016110313358-0.4958888.670
m1811-P-3050188189.50188189.50128.5016161-0.55401147.550
m1811-P-3100226.50227.50226.50227.5015719270.50-0.61402129.080
m1811-P-3150---22618922637-0.67025400
m1811-P-3200311311311311223.50262.5087.50-0.72201486.220
m1811-P-3250354354354354260.5030193.50-0.77201407.080
m1811-P-330039939939939930034299-0.81201127.980
m1811-P-3350---384.50342384.5042.50-0.84012000
m1811-P-3400491491491491385428.50106-0.8720609.820
m1811-P-3450538538538538430473.50108-0.90204010.760
m1811-P-3500585.50585.50585.50585.50476520109.50-0.92206011.710
m1811-P-3550633.50633.50633.50633.50523567110.50-0.94204012.670
m1811-P-3600682682682682571615111-0.96202213.640
m1812-C-2450---547587547-400.9804400
m1812-C-2500---499538.50499-39.500.9604000
m1812-C-2550---452491.50452-39.500.9403200
m1812-C-2600---406445406-390.9204000
m1812-C-2650---362400.50362-38.500.89011400
m1812-C-2700---319.50357.50319.50-380.8504600
m1812-C-2750---279.50316.50279.50-370.8107000
m1812-C-2800---242278242-360.7503000
m1812-C-2850---207.50242207.50-34.500.7008000
m1812-C-2900---176208.50176-32.500.6408000
m1812-C-2950---148178.50148-30.500.5804000
m1812-C-3000---122.50151122.50-28.500.5107600
m1812-C-3050---100.50126.50100.50-260.4507800
m1812-C-3100---81.5010581.50-23.500.39011800
m1812-C-3150---65.508665.50-20.500.3308400
m1812-C-3200---527052-180.2802000
m1812-C-3250---40.5056.5040.50-160.23011000
m1812-C-3300545454544531.5090.19201501.080
m1812-C-3350---2435.5024-11.500.1503000
m1812-C-3400---18.502818.50-9.500.1202000
m1812-C-3450---13.5021.5013.50-80.1002000
m1812-C-3500---1016.5010-6.500.0703800
m1812-C-3550---7.5012.507.50-50.0606400
m1812-C-3600---5.509.505.50-40.0404600
m1812-C-3650---474-30.03026400
m1812-P-24502323330-0.0230600.070
m1812-P-2500---4.504.504.500-0.04011800
m1812-P-2550---7.507.507.500-0.05015600
m1812-P-260055551111.50-6-0.08201260.100
m1812-P-2650---17.501617.501.50-0.11011400
m1812-P-2700---2523252-0.1504000
m1812-P-2750---3532353-0.1904000
m1812-P-2800---4743474-0.24013000
m1812-P-2850---62.505762.505.50-0.3006000
m1812-P-2900---80.5073.5080.507-0.3609600
m1812-P-2950---10292.501029.50-0.42016400
m1812-P-3000---126.50115126.5011.50-0.48010200
m1812-P-3050---154.50140.50154.5014-0.54011200
m1812-P-3100---185168.5018516.50-0.6107000
m1812-P-3150---218.50199.50218.5019-0.6604000
m1812-P-3200---255233.5025521.50-0.7104200
m1812-P-3250---293.50269.50293.5024-0.7606800
m1812-P-3300---33430833426-0.8102000
m1812-P-3400---420.50390.50420.5030-0.8804000
m1812-P-3450---46643446632-0.9004000
m1812-P-3500---512.50478.50512.5034-0.9202000
m1812-P-3550---559.50524.50559.5035-0.9402000
m1901-C-2500513.50513.50479.50505.50571.50510.50-660.926214631.140
m1901-C-2550465.50465.50433433526466.50-930.904014617.970
m1901-C-2600418.50418.50418.50418.50482423.50-63.500.87202188.370
m1901-C-2650373373342342439.50382.50-97.500.848015828.830
m1901-C-2700---343.50398.50343.50-550.80016400
m1901-C-2750284284284284359.50306.50-75.500.7681342.360
m1901-C-2800248248242242322.50272-80.500.7261641.460
m1901-C-2850226226195208.50288239.50-79.500.676825814.740
m1901-C-2900191195.50166.50186255.50210-69.500.62403007.360
m1901-C-2950196.50196.50154161225182.50-640.577659212.890
m1901-C-3000153153130.50136197.50158-61.500.52352111249.55
m1901-C-3050165.50165.50116.50119.50172135.50-52.500.474522-5458.04
m1901-C-3100135135.50100106.50149.50116-430.43110694124
m1901-C-315012712787.5091.50128.5098-370.38724210470.73
m1901-C-3200114.50114.5079.5084.50110.5083-260.3444021037.98
m1901-C-32501021027273.509469.50-20.500.293984-1831.32
m1901-C-33009191656579.5057.50-14.500.26408514429.05
m1901-C-335080.50815858.506747.50-8.500.22830233454.65
m1901-C-3400727248525639-40.19780129642.75
m1901-C-345064.5064.5042454732-20.1643821821.68
m1901-C-3500515336373926-20.14576221023.78
m1901-C-355053.5053.5031.5036322140.11614115824.04
m1901-C-360046.5046.502931261750.10221850388
m1901-C-365042.5042.50262921.5013.507.500.081602646572
m1901-P-250010.50118911.5014-2.50-0.073182503.05
m1901-P-255012.5012.5010.501115.5019.50-4.50-0.101527021.680
m1901-P-260015151314.5021.5026.50-7-0.13426800.580
m1901-P-265018.5018.5017.5018.5028.5035.50-10-0.161466702.640
m1901-P-27002326232637.5046-11.50-0.196541-5815.95
m1901-P-275030.5037.50293548.5059-13.50-0.242862729.56
m1901-P-280038.50513849.506174-11.50-0.282002688.68
m1901-P-285049.5069.504967.507691.50-8.50-0.32390110822.80
m1901-P-29006392.50639193.50111.50-2.50-0.3728125001
m1901-P-29508212082115.501131342.50-0.428262-9290.15
m1901-P-3000103142.50103142.501351597.50-0.4771454092.90
m1901-P-3050130190130174.50159.50186.5015-0.523624-4058.86
m1901-P-3100158.50222.50158.5020518621619-0.5733893867.88
m1901-P-3150193267.50193241215248.5026-0.6226223262.71
m1901-P-3200226.50307.50226.50279246.50282.5032.50-0.661102-1429.93
m1901-P-3250264.50334.50263319.5028031939.50-0.701102-434.93
m1901-P-3300317317.50317317315.503571.50-0.741162-5836.79
m1901-P-3350395414.50395409352.5039756.50-0.7781783.270
m1901-P-3400---438391.5043846.50-0.81029800
m1901-P-3450---480.50431.50480.5049-0.84021600
m1901-P-3500---524.50473.50524.5051-0.86027400
m1901-P-3550602602602602516.50569.5085.50-0.882027212.040
m1901-P-3600647.50652.50623.50623.50560.5061563-0.904621029.800
m1901-P-3650654669654669605.50661.5063.50-0.92146989.310
m1903-C-2700---293.50345.50293.50-520.71010400
m1903-C-2750---262311.50262-49.500.6702800
m1903-C-2800---232.50280232.50-47.500.6202000
m1903-C-2850---205.50250205.50-44.500.580200
m1903-C-2900---180.50222.50180.50-420.5304000
m1903-C-2950130.50130.50130.50130.50197158-66.500.492220.260
m1903-C-3100---103133.50103-30.500.360200
m1903-C-3150---88.50116.5088.50-280.330600
m1903-C-320070.5070.5070.5070.5010175.50-30.500.2910880.710
m1903-C-3250---648764-230.2604000
m1903-C-3300---54.507554.50-20.500.2306200
m1903-C-3350---466446-180.20012000
m1903-C-3400---38.5054.5038.50-160.17010000
m1903-C-3450---3246.5032-14.500.15010000
m1903-C-3500---2739.5027-12.500.1304000
m1903-C-3550---223322-110.1104600
m1903-C-360038.5040.5031312818.5030.0962760.220
m1903-P-2700---8672.508613.50-0.28048200
m1903-P-27506469.506469.5088.50104-19-0.3366800.410
m1903-P-280084.5084.5084.5084.50106124.50-21.50-0.3727400.170
m1903-P-285088888888126147-38-0.4121320.180
m1903-P-2900---171.50148171.5023.50-0.46014200
m1903-P-2950179.50179.50179.50179.50172.50198.507-0.5041640.720
m1903-P-3000---228198.5022829.50-0.5509600
m1903-P-3050---25922725932-0.5904400
m1903-P-3100---292.50257.50292.5035-0.63016400
m1903-P-3150---327.50290327.5037.50-0.67025000
m1903-P-3200---364.50324364.5040.50-0.7004200
m1903-P-3250---402.50360402.5042.50-0.7404200
m1903-P-3300---442.50397.50442.5045-0.7702000
m1903-P-3350---483.50436.50483.5047-0.800400
m1903-P-3400---526476.5052649.50-0.8204400
m1903-P-3450---569.50518569.5051.50-0.8506000
m1903-P-350060460460460456161443-0.872501.210
m1903-P-3550650650649.50649.50604.5065945-0.896103.900
m1903-P-3600708.5073969673964970590-0.91202414.410
m1905-C-2600---281313.50281-32.500.7002200
m1905-C-2650230230230230279249.50-490.6621120.460
m1905-C-2700259263189.50189.50246.50220.50-570.61507611.110
m1905-C-2750230230184184216.50194-32.500.575811611.710
m1905-C-2800202202.50174174189170-150.52143062.780
m1905-C-2850177177141141164148-230.48163022.620
m1905-C-2900129.50129.50129.50129.50141.50128-120.432380.260
m1905-C-2950---110.50121.50110.50-110.39016200
m1905-C-3000113245.5096.50104103.50950.500.357612610.400
m1905-C-3050---8187.5081-6.500.31032400
m1905-C-3100---68.507468.50-5.500.28010400
m1905-C-31508384.5071726258100.2417851613.870
m1905-P-26004053.5040475885.50-11-0.29183000.800
m1905-P-26505270.505270.5073104-2.50-0.33345522.010
m1905-P-2700671026710290124.5012-0.38622405.510
m1905-P-2750115125115121.50109.50147.5012-0.42261423.140
m1905-P-2800113141.50113141.50131.5017310-0.47703329.350
m1905-P-2850142150142150156200.50-6-0.5141760.580
m1905-P-2900---23018323047-0.5606000


                           

分享到 :
0 人收藏
您需要登录后才可以回帖 登录 | 立即注册

本版积分规则

积分:847
帖子:269
精华:0
期权论坛 期权论坛
发布
内容

下载期权论坛手机APP