9月24日大连盘豆粕期权下午收盘行情_豆粕期权

9月24日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2020-09-24 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1	Delta	成交量	持仓量	持仓量变化	成交额	行权量
m2011-C-2450	0	0	0	624	632	624	-8	-8	1	0	1	0	0	0
m2011-C-2500	0	0	0	574	582	574	-8	-8	1	0	0	0	0	0
m2011-C-2550	0	0	0	524	532	524	-8	-8	1	0	0	0	0	0
m2011-C-2600	0	0	0	474	482	474	-8	-8	1	0	5	0	0	0
m2011-C-2650	0	0	0	424	432	424	-8	-8	1	0	15	0	0	0
m2011-C-2700	0	0	0	374.5	382	374.5	-7.5	-7.5	0.99	0	10	0	0	0
m2011-C-2750	0	0	0	325.5	333	325.5	-7.5	-7.5	0.97	0	12	0	0	0
m2011-C-2800	0	0	0	277.5	285	277.5	-7.5	-7.5	0.95	0	22	0	0	0
m2011-C-2850	0	0	0	231	238.5	231	-7.5	-7.5	0.91	0	28	0	0	0
m2011-C-2900	0	0	0	188	194.5	188	-6.5	-6.5	0.85	0	42	0	0	0
m2011-C-2950	130	130	130	130	154	148	-24	-6	0.77	1	183	-1	0.13	0
m2011-C-3000	122	122	81	81	118	113	-37	-5	0.67	19	196	-10	1.89	0
m2011-C-3050	95.5	95.5	40.5	40.5	87.5	83	-47	-4.5	0.57	8	131	0	0.54	0
m2011-C-3100	63	63.5	63	63.5	62	58.5	1.5	-3.5	0.45	10	167	0	0.63	0
m2011-C-3150	30	42.5	24	24	42.5	40	-18.5	-2.5	0.35	15	154	0	0.52	0
m2011-C-3200	28	28	16	16.5	28	26	-11.5	-2	0.25	34	313	-6	0.58	0
m2011-C-3250	20.5	23	11	11	17.5	16	-6.5	-1.5	0.17	174	506	58	2.5	0
m2011-C-3300	15.5	16	8.5	8.5	10.5	9.5	-2	-1	0.11	26	202	-5	0.33	0
m2011-C-3350	7	13	6	11.5	6	5.5	5.5	-0.5	0.07	76	1,237	-47	0.54	0
m2011-C-3400	7.5	8.5	6	6.5	3	3	3.5	0	0.04	290	281	100	2.03	0
m2011-C-3450	7	7	1	3	1.5	1.5	1.5	0	0.02	16	279	5	0.08	0
m2011-P-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	402	0	0	0
m2011-P-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	276	0	0.01	0
m2011-P-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	131	0	0	0
m2011-P-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	137	0	0	0
m2011-P-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	132	0	0	0
m2011-P-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	97	0	0	0
m2011-P-2750	0	0	0	1.5	1.5	1.5	0	0	-0.02	0	74	0	0	0
m2011-P-2800	2.5	2.5	2.5	2.5	3	3.5	-0.5	0.5	-0.05	5	107	0	0.01	0
m2011-P-2850	0	0	0	7.5	6.5	7.5	1	1	-0.09	0	231	0	0	0
m2011-P-2900	3	7.5	1.5	3.5	12.5	14	-9	1.5	-0.15	78	333	-72	0.24	0
m2011-P-2950	10.5	16.5	5.5	15.5	22	24	-6.5	2	-0.23	17	100	11	0.22	0
m2011-P-3000	16.5	21.5	16	21.5	36	39	-14.5	3	-0.33	39	118	15	0.64	0
m2011-P-3050	28	28	28	28	55.5	59	-27.5	3.5	-0.43	5	65	5	0.14	0
m2011-P-3100	0	0	0	84.5	80	84.5	4.5	4.5	-0.55	0	21	0	0	0
m2011-P-3150	0	0	0	116	110.5	116	5.5	5.5	-0.65	0	11	0	0	0
m2011-P-3200	0	0	0	152	146	152	6	6	-0.75	0	10	0	0	0
m2011-P-3250	0	0	0	192	185.5	192	6.5	6.5	-0.83	0	0	0	0	0
m2011-P-3300	0	0	0	235.5	228.5	235.5	7	7	-0.89	0	0	0	0	0
m2011-P-3350	0	0	0	281.5	274	281.5	7.5	7.5	-0.93	0	0	0	0	0
m2011-P-3400	0	0	0	329	321	329	8	8	-0.96	0	0	0	0	0
m2011-P-3450	0	0	0	377.5	369.5	377.5	8	8	-0.98	0	0	0	0	0
m2012-C-2450	0	0	0	640	647	640	-7	-7	1	0	10	0	0	0
m2012-C-2500	0	0	0	590	597	590	-7	-7	1	0	5	0	0	0
m2012-C-2550	0	0	0	540	547	540	-7	-7	1	0	10	0	0	0
m2012-C-2600	0	0	0	491	497	491	-6	-6	0.98	0	10	0	0	0
m2012-C-2650	0	0	0	442.5	447.5	442.5	-5	-5	0.97	0	10	0	0	0
m2012-C-2700	0	0	0	395	398.5	395	-3.5	-3.5	0.95	0	11	0	0	0
m2012-C-2750	0	0	0	348.5	350	348.5	-1.5	-1.5	0.92	0	15	0	0	0
m2012-C-2800	0	0	0	304	303.5	304	0.5	0.5	0.89	0	15	0	0	0
m2012-C-2850	0	0	0	261.5	258.5	261.5	3	3	0.84	0	30	0	0	0
m2012-C-2900	0	0	0	222	216.5	222	5.5	5.5	0.79	0	78	0	0	0
m2012-C-2950	0	0	0	185.5	177.5	185.5	8	8	0.72	0	85	0	0	0
m2012-C-3000	152	152	152	152	142	152.5	10	10.5	0.65	5	115	0	0.76	0
m2012-C-3050	117.5	118.5	117.5	118.5	111.5	123.5	7	12	0.58	10	123	10	1.18	0
m2012-C-3100	90	90	90	90	85	98.5	5	13.5	0.5	5	214	0	0.45	0
m2012-C-3150	0	0	0	77	63.5	77	13.5	13.5	0.43	0	211	0	0	0
m2012-C-3200	0	0	0	59	46	59	13	13	0.35	0	120	0	0	0
m2012-C-3250	40	45.5	40	45.5	32.5	44.5	13	12	0.29	6	203	-5	0.25	0
m2012-C-3300	0	0	0	33	22	33	11	11	0.23	0	146	0	0	0
m2012-C-3350	29.5	29.5	22.5	22.5	15	24	7.5	9	0.18	6	121	5	0.14	0
m2012-C-3400	20.5	20.5	19.5	19.5	9.5	17	10	7.5	0.14	6	28	6	0.12	0
m2012-C-3450	16.5	18	16.5	18	6	12	12	6	0.1	10	40	10	0.17	0
m2012-C-3500	17	17	16.5	16.5	3.5	8	13	4.5	0.07	20	25	20	0.34	0
m2012-P-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	255	0	0	0
m2012-P-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	190	0	0	0
m2012-P-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	171	0	0	0
m2012-P-2600	0	0	0	1.5	0.5	1.5	1	1	-0.02	0	140	0	0	0
m2012-P-2650	0	0	0	3	0.5	3	2.5	2.5	-0.03	0	175	0	0	0
m2012-P-2700	0	0	0	5.5	1.5	5.5	4	4	-0.05	0	100	0	0	0
m2012-P-2750	0	0	0	9	3.5	9	5.5	5.5	-0.08	0	73	0	0	0
m2012-P-2800	0	0	0	14.5	7	14.5	7.5	7.5	-0.11	0	152	0	0	0
m2012-P-2850	0	0	0	22	12	22	10	10	-0.16	0	80	0	0	0
m2012-P-2900	0	0	0	32.5	19.5	32.5	13	13	-0.21	0	61	0	0	0
m2012-P-2950	24	24	24	24	30.5	46	-6.5	15.5	-0.28	5	80	5	0.12	0
m2012-P-3000	31	31	31	31	45.5	63	-14.5	17.5	-0.35	5	55	5	0.16	0
m2012-P-3050	69.5	69.5	69.5	69.5	64.5	83.5	5	19	-0.42	5	20	5	0.35	0
m2012-P-3100	0	0	0	108.5	88	108.5	20.5	20.5	-0.5	0	10	0	0	0
m2012-P-3150	0	0	0	137	116.5	137	20.5	20.5	-0.57	0	15	0	0	0
m2012-P-3200	0	0	0	169	149	169	20	20	-0.65	0	10	0	0	0
m2012-P-3250	0	0	0	204.5	185	204.5	19.5	19.5	-0.71	0	10	0	0	0
m2012-P-3300	0	0	0	242.5	225	242.5	17.5	17.5	-0.77	0	0	0	0	0
m2012-P-3350	0	0	0	283.5	267.5	283.5	16	16	-0.82	0	0	0	0	0
m2012-P-3400	0	0	0	326.5	312.5	326.5	14	14	-0.87	0	0	0	0	0
m2012-P-3450	0	0	0	371.5	358.5	371.5	13	13	-0.9	0	0	0	0	0
m2012-P-3500	0	0	0	418	406.5	418	11.5	11.5	-0.93	0	0	0	0	0
m2101-C-2450	658	658	658	658	654	648	4	-6	1	1	177	-1	0.66	0
m2101-C-2500	589	589	565	565	604	598	-39	-6	1	13	332	12	7.54	0
m2101-C-2550	552	590.5	522	543	554	548	-11	-6	1	17	400	-2	9.33	0
m2101-C-2600	504	504	504	504	505	498.5	-1	-6.5	0.99	1	228	-1	0.5	0
m2101-C-2650	446	486	426	426	457	450	-31	-7	0.97	7	323	0	3.16	0
m2101-C-2700	380	380	380	380	409.5	402.5	-29.5	-7	0.95	1	1,525	0	0.38	0
m2101-C-2750	333	333	333	333	363.5	356	-30.5	-7.5	0.93	40	1,298	-51	13.32	50
m2101-C-2800	316	346.5	269	291	319.5	311.5	-28.5	-8	0.89	283	6,452	0	83.43	0
m2101-C-2850	276	299.5	225.5	243	277	269	-34	-8	0.85	626	5,310	-30	167.65	0
m2101-C-2900	214	256.5	186	206	237.5	229.5	-31.5	-8	0.79	2,366	9,519	-180	524.76	0
m2101-C-2950	196.5	218	155	166.5	201	192.5	-34.5	-8.5	0.73	6,790	7,746	-2,172	1,158.6	0
m2101-C-3000	155	181.5	123.5	138	168	159.5	-30	-8.5	0.66	2,722	16,394	27	400.81	0
m2101-C-3050	128	150	102	112	138.5	129.5	-26.5	-9	0.59	5,096	14,577	-899	606.05	0
m2101-C-3100	113	124.5	82	90.5	112	104	-21.5	-8	0.51	15,833	17,304	-3,536	1,532.91	0
m2101-C-3150	89	104	67	73.5	89.5	81.5	-16	-8	0.44	15,508	13,878	-3,873	1,266.81	0
m2101-C-3200	73.5	86	56	62	70.5	63.5	-8.5	-7	0.37	20,368	34,364	2,602	1,372.57	0
m2101-C-3250	58.5	71	45.5	50.5	54.5	48	-4	-6.5	0.3	13,077	19,882	1,417	756.97	0
m2101-C-3300	49.5	59	38	40.5	41.5	36	-1	-5.5	0.24	6,649	12,755	475	319.28	0
m2101-C-3350	40	50	32	34	31	26.5	3	-4.5	0.19	9,265	14,815	-91	376.35	0
m2101-C-3400	34.5	41.5	27	28	23	19	5	-4	0.15	6,250	6,687	292	209.19	0
m2101-C-3450	29	35	22.5	23.5	17	13.5	6.5	-3.5	0.11	3,866	7,110	-168	104.36	0
m2101-C-3500	24.5	29.5	19.5	19.5	12	9.5	7.5	-2.5	0.08	6,633	5,558	140	150.28	0
m2101-P-2450	2	2	1.5	1.5	0.5	0.5	1	0	-0.01	280	4,274	-28	0.42	0
m2101-P-2500	1.5	2	1	1.5	0.5	0.5	1	0	-0.01	131	1,652	-58	0.17	0
m2101-P-2550	1.5	2	1.5	1.5	1	0.5	0.5	-0.5	-0.01	235	2,534	-150	0.43	0
m2101-P-2600	1.5	2	1.5	1.5	2	1.5	-0.5	-0.5	-0.02	170	4,377	-35	0.26	0
m2101-P-2650	2.5	3	2.5	2.5	3.5	3	-1	-0.5	-0.03	66	4,171	-11	0.17	0
m2101-P-2700	3.5	3.5	3	3	6.5	5.5	-3.5	-1	-0.05	1,018	7,030	-226	3.12	0
m2101-P-2750	5	5.5	4	4.5	10.5	9	-6	-1.5	-0.07	1,040	9,062	562	4.87	0
m2101-P-2800	7.5	8	6	6.5	16	14	-9.5	-2	-0.11	5,022	42,349	154	34.79	0
m2101-P-2850	13.5	16	11	12.5	24	21.5	-11.5	-2.5	-0.15	2,554	9,469	206	33.28	0
m2101-P-2900	23	27.5	17	21	34.5	32	-13.5	-2.5	-0.21	6,570	11,140	112	144.2	0
m2101-P-2950	35	43	27	34	47.5	45	-13.5	-2.5	-0.27	5,230	8,765	-708	179.38	0
m2101-P-3000	52.5	64.5	41	53	64.5	61.5	-11.5	-3	-0.34	7,160	11,690	127	368.86	0
m2101-P-3050	75.5	90.5	59	74	84.5	82	-10.5	-2.5	-0.41	5,036	8,157	480	368.4	0
m2101-P-3100	101	121.5	81.5	104	108	106	-4	-2	-0.48	4,627	8,065	-94	465.48	0
m2101-P-3150	129.5	156.5	111.5	137	135.5	133.5	1.5	-2	-0.56	1,818	4,156	-100	233.46	0
m2101-P-3200	160.5	195	143	177.5	166.5	165	11	-1.5	-0.63	755	1,331	157	129.49	0
m2101-P-3250	192.5	234.5	183	215.5	200.5	200	15	-0.5	-0.7	325	1,508	-60	68.76	0
m2101-P-3300	243	275	215.5	258.5	237	237.5	21.5	0.5	-0.76	170	422	-2	42.99	0
m2101-P-3350	299.5	314.5	295.5	300	276.5	278	23.5	1.5	-0.81	90	267	-20	27.27	0
m2101-P-3400	311	353	301	337.5	318.5	320.5	19	2	-0.85	108	192	31	36.45	0
m2101-P-3450	352	388.5	347	388.5	362	365	26.5	3	-0.89	19	90	0	7.27	0
m2101-P-3500	392.5	428.5	392.5	428.5	407.5	410.5	21	3	-0.92	2	5	2	0.82	0
m2103-C-2400	0	0	0	570.5	582	570.5	-11.5	-11.5	0.97	0	35	0	0	0
m2103-C-2450	0	0	0	522.5	533	522.5	-10.5	-10.5	0.96	0	18	0	0	0
m2103-C-2500	0	0	0	476	485	476	-9	-9	0.94	0	17	0	0	0
m2103-C-2550	0	0	0	431	437.5	431	-6.5	-6.5	0.91	0	47	0	0	0
m2103-C-2600	0	0	0	387	391.5	387	-4.5	-4.5	0.88	0	25	0	0	0
m2103-C-2650	0	0	0	345.5	347.5	345.5	-2	-2	0.85	0	25	0	0	0
m2103-C-2700	0	0	0	305.5	305.5	305.5	0	0	0.8	0	40	0	0	0
m2103-C-2750	0	0	0	268.5	265.5	268.5	3	3	0.76	0	30	0	0	0
m2103-C-2800	0	0	0	233.5	228.5	233.5	5	5	0.71	0	40	0	0	0
m2103-C-2850	0	0	0	201.5	194	201.5	7.5	7.5	0.65	0	26	0	0	0
m2103-C-2900	0	0	0	172.5	163	172.5	9.5	9.5	0.6	0	45	0	0	0
m2103-C-2950	0	0	0	146.5	135.5	146.5	11	11	0.54	0	46	0	0	0
m2103-C-3000	0	0	0	123	111	123	12	12	0.48	0	60	0	0	0
m2103-C-3050	0	0	0	102.5	90	102.5	12.5	12.5	0.43	0	30	0	0	0
m2103-C-3100	0	0	0	84.5	72	84.5	12.5	12.5	0.37	0	70	0	0	0
m2103-C-3150	70.5	71	70.5	71	57	69	14	12	0.32	10	139	-5	0.71	0
m2103-C-3200	0	0	0	56	44.5	56	11.5	11.5	0.28	0	5	0	0	0
m2103-C-3250	0	0	0	45	34	45	11	11	0.23	0	10	0	0	0
m2103-C-3300	37.5	37.5	37.5	37.5	26	36	11.5	10	0.2	5	10	-5	0.19	0
m2103-C-3350	33	33.5	33	33.5	19.5	28.5	14	9	0.16	15	20	10	0.5	0
m2103-P-2400	0	0	0	4	1.5	4	2.5	2.5	-0.03	0	324	0	0	0
m2103-P-2450	0	0	0	6.5	2.5	6.5	4	4	-0.04	0	200	0	0	0
m2103-P-2500	0	0	0	10	4.5	10	5.5	5.5	-0.06	0	115	0	0	0
m2103-P-2550	0	0	0	14.5	7	14.5	7.5	7.5	-0.09	0	70	0	0	0
m2103-P-2600	0	0	0	20.5	11	20.5	9.5	9.5	-0.12	0	65	0	0	0
m2103-P-2650	0	0	0	28.5	17	28.5	11.5	11.5	-0.15	0	75	0	0	0
m2103-P-2700	0	0	0	38.5	24.5	38.5	14	14	-0.19	0	70	0	0	0
m2103-P-2750	32	32	32	32	34.5	51	-2.5	16.5	-0.24	5	80	5	0.16	0
m2103-P-2800	0	0	0	66.5	47	66.5	19.5	19.5	-0.29	0	90	0	0	0
m2103-P-2850	0	0	0	84	63	84	21	21	-0.34	0	50	0	0	0
m2103-P-2900	0	0	0	105	81.5	105	23.5	23.5	-0.4	0	60	0	0	0
m2103-P-2950	0	0	0	128.5	103.5	128.5	25	25	-0.45	0	50	0	0	0
m2103-P-3000	0	0	0	155	129	155	26	26	-0.51	0	55	0	0	0
m2103-P-3050	0	0	0	184	158	184	26	26	-0.57	0	15	0	0	0
m2103-P-3100	0	0	0	216	189.5	216	26.5	26.5	-0.62	0	15	0	0	0
m2103-P-3150	0	0	0	250.5	224.5	250.5	26	26	-0.67	0	20	0	0	0
m2103-P-3200	0	0	0	287	261.5	287	25.5	25.5	-0.72	0	10	0	0	0
m2103-P-3250	0	0	0	326	301	326	25	25	-0.76	0	0	0	0	0
m2103-P-3300	0	0	0	366.5	343	366.5	23.5	23.5	-0.8	0	0	0	0	0
m2103-P-3350	0	0	0	409	386	409	23	23	-0.83	0	0	0	0	0
m2105-C-2350	0	0	0	547	569.5	547	-22.5	-22.5	0.97	0	141	0	0	0
m2105-C-2400	478	478	478	478	522	499.5	-44	-22.5	0.95	11	56	0	5.26	0
m2105-C-2450	0	0	0	453	476	453	-23	-23	0.93	0	131	0	0	0
m2105-C-2500	0	0	0	408.5	431	408.5	-22.5	-22.5	0.9	0	260	0	0	0
m2105-C-2550	391.5	391.5	345.5	345.5	388	365	-42.5	-23	0.87	22	265	10	7.69	0
m2105-C-2600	290	290	290	290	346.5	324	-56.5	-22.5	0.83	10	698	0	2.9	0
m2105-C-2650	305	307	245	264	307.5	285	-43.5	-22.5	0.79	54	1,023	28	14.44	0
m2105-C-2700	259.5	270	205	225	270.5	249	-45.5	-21.5	0.74	434	2,963	-38	103.41	0
m2105-C-2750	224.5	236.5	176	196.5	236.5	215	-40	-21.5	0.69	258	2,240	6	52.38	0
m2105-C-2800	194.5	207	154	166	204.5	184.5	-38.5	-20	0.63	623	1,282	62	118.1	0
m2105-C-2850	167	177	130	141	176	156.5	-35	-19.5	0.57	5,954	5,644	-1,761	960.18	0
m2105-C-2900	148	152.5	110	120.5	150	131.5	-29.5	-18.5	0.51	929	3,922	385	118.84	0
m2105-C-2950	125	134	97	105	127	109.5	-22	-17.5	0.46	1,075	6,797	501	119.24	0
m2105-C-3000	105	116	84	90	106.5	90.5	-16.5	-16	0.4	4,008	19,688	282	400.35	0
m2105-C-3050	93.5	100	72.5	76.5	88.5	74	-12	-14.5	0.35	2,039	2,540	860	168.96	0
m2105-C-3100	82	87	62	67	73	60	-6	-13	0.3	2,610	4,865	284	186.16	0
m2105-C-3150	69.5	75.5	53	57	59.5	48	-2.5	-11.5	0.25	976	1,183	-196	58.24	0
m2105-C-3200	59.5	65.5	45.5	51	48.5	38.5	2.5	-10	0.21	3,204	11,623	166	172.06	0
m2105-C-3250	52	57	40	43	39	30	4	-9	0.17	2,843	8,008	308	131.77	0
m2105-C-3300	46	51.5	38	39	31	23.5	8	-7.5	0.14	1,387	2,760	518	58.21	0
m2105-P-2350	3.5	4	3.5	3.5	5	4.5	-1.5	-0.5	-0.03	69	1,446	43	0.25	0
m2105-P-2400	3	4	3	3.5	7.5	7	-4	-0.5	-0.05	341	376	73	1.15	0
m2105-P-2450	5	6	4.5	5	11	10.5	-6	-0.5	-0.07	174	545	-9	0.91	0
m2105-P-2500	7	9	6.5	7.5	16.5	15.5	-9	-1	-0.09	1,067	905	163	7.87	0
m2105-P-2550	10	13	9	10.5	23	22	-12.5	-1	-0.12	299	1,607	193	3.12	0
m2105-P-2600	14	20	13.5	15	31.5	31	-16.5	-0.5	-0.16	338	3,621	189	5.72	0
m2105-P-2650	22.5	29.5	19	24.5	42	41.5	-17.5	-0.5	-0.21	2,762	25,984	-38	70.27	0
m2105-P-2700	35.5	43	28.5	37	55	55	-18	0	-0.25	2,137	34,635	852	81.36	0
m2105-P-2750	48	60	44	54	70.5	71	-16.5	0.5	-0.31	1,486	2,470	667	81.46	0
m2105-P-2800	71	84	59.5	74.5	88.5	90	-14	1.5	-0.36	4,674	3,699	1,674	357.77	0
m2105-P-2850	97	110	81	102.5	109.5	112	-7	2.5	-0.42	1,192	2,427	113	118.09	0
m2105-P-2900	123	138.5	108	131	133	136.5	-2	3.5	-0.48	320	3,203	19	41.5	0
m2105-P-2950	147.5	171	134	162	159.5	164.5	2.5	5	-0.54	511	4,146	10	81.29	0
m2105-P-3000	178	204	166.5	197.5	189	195	8.5	6	-0.59	269	2,550	18	49.7	0
m2105-P-3050	215	245.5	202	229.5	220.5	228	9	7.5	-0.65	215	407	75	48.83	0
m2105-P-3100	244.5	285	238.5	267	255	264	12	9	-0.7	151	499	43	41.11	0
m2105-P-3150	287	326	276	326	291	301.5	35	10.5	-0.74	82	488	42	24.3	0
m2105-P-3200	327	362.5	319.5	357.5	329.5	341.5	28	12	-0.78	166	292	-65	56.78	0
m2105-P-3250	408	408	408	408	370	383	38	13	-0.82	1	263	0	0.41	0
m2105-P-3300	0	0	0	426.5	412	426.5	14.5	14.5	-0.85	0	11	0	0	0
m2107-C-2400	0	0	0	484	504.5	484	-20.5	-20.5	0.93	0	5	0	0	0
m2107-C-2450	0	0	0	439	458.5	439	-19.5	-19.5	0.91	0	5	0	0	0
m2107-C-2500	0	0	0	395.5	414	395.5	-18.5	-18.5	0.88	0	5	0	0	0
m2107-C-2550	0	0	0	354	371.5	354	-17.5	-17.5	0.84	0	15	0	0	0
m2107-C-2600	0	0	0	314.5	330.5	314.5	-16	-16	0.8	0	5	0	0	0
m2107-C-2650	0	0	0	277.5	292.5	277.5	-15	-15	0.76	0	5	0	0	0
m2107-C-2700	0	0	0	243	256.5	243	-13.5	-13.5	0.71	0	5	0	0	0
m2107-C-2750	0	0	0	211	223	211	-12	-12	0.66	0	15	0	0	0
m2107-C-2800	0	0	0	182	192.5	182	-10.5	-10.5	0.6	0	7	0	0	0
m2107-C-2850	0	0	0	155.5	164.5	155.5	-9	-9	0.55	0	10	0	0	0
m2107-C-2900	0	0	0	132	140	132	-8	-8	0.49	0	10	0	0	0
m2107-C-2950	0	0	0	111	117.5	111	-6.5	-6.5	0.44	0	11	0	0	0
m2107-C-3000	92.5	92.5	92.5	92.5	98	93	-5.5	-5	0.39	5	12	-5	0.46	0
m2107-C-3050	81	81	81	81	81	77	0	-4	0.34	5	20	0	0.41	0
m2107-C-3100	70	70	70	70	66.5	63	3.5	-3.5	0.29	10	45	0	0.7	0
m2107-C-3150	62	64	62	64	54	51.5	10	-2.5	0.25	10	5	-5	0.63	0
m2107-C-3200	54.5	54.5	54.5	54.5	44	41.5	10.5	-2.5	0.21	25	25	25	1.36	0
m2107-C-3250	46.5	46.5	46.5	46.5	35	33.5	11.5	-1.5	0.18	10	5	5	0.47	0
m2107-C-3300	40	40	40	40	28	26.5	12	-1.5	0.15	5	5	5	0.2	0
m2107-P-2400	0	0	0	11	8.5	11	2.5	2.5	-0.07	0	25	0	0	0
m2107-P-2450	10.5	10.5	10.5	10.5	12.5	16	-2	3.5	-0.09	20	30	-5	0.21	0
m2107-P-2500	15	15	14	14	18	22	-4	4	-0.12	10	20	0	0.15	0
m2107-P-2550	21.5	21.5	20.5	20.5	25	30.5	-4.5	5.5	-0.15	15	28	0	0.31	0
m2107-P-2600	30	30	30	30	34	40.5	-4	6.5	-0.19	5	35	5	0.15	0
m2107-P-2650	41	41	41	41	45.5	53.5	-4.5	8	-0.24	5	25	5	0.21	0
m2107-P-2700	0	0	0	68.5	59	68.5	9.5	9.5	-0.28	0	5	0	0	0
m2107-P-2750	60	80	60	80	75.5	86	4.5	10.5	-0.33	2	31	1	0.14	0
m2107-P-2800	0	0	0	106.5	94.5	106.5	12	12	-0.39	0	5	0	0	0
m2107-P-2850	0	0	0	130	116	130	14	14	-0.44	0	10	0	0	0
m2107-P-2900	0	0	0	156	141	156	15	15	-0.5	0	10	0	0	0
m2107-P-2950	0	0	0	184.5	168	184.5	16.5	16.5	-0.55	0	0	0	0	0
m2107-P-3000	0	0	0	216	198.5	216	17.5	17.5	-0.6	0	0	0	0	0
m2107-P-3050	0	0	0	249.5	231	249.5	18.5	18.5	-0.65	0	0	0	0	0
m2107-P-3100	0	0	0	285.5	266	285.5	19.5	19.5	-0.7	0	0	0	0	0
m2107-P-3150	0	0	0	323.5	303.5	323.5	20	20	-0.74	0	0	0	0	0
m2107-P-3200	0	0	0	363	342.5	363	20.5	20.5	-0.78	0	0	0	0	0
m2107-P-3250	0	0	0	404.5	383.5	404.5	21	21	-0.82	0	0	0	0	0
m2107-P-3300	0	0	0	447.5	426	447.5	21.5	21.5	-0.85	0	0	0	0	0
m2108-C-2450	0	0	0	471	488	471	-17	-17	0.91	0	0	0	0	0
m2108-C-2500	0	0	0	428	443	428	-15	-15	0.88	0	0	0	0	0
m2108-C-2550	0	0	0	386.5	399	386.5	-12.5	-12.5	0.84	0	0	0	0	0
m2108-C-2600	0	0	0	346.5	357.5	346.5	-11	-11	0.81	0	0	0	0	0
m2108-C-2650	0	0	0	309.5	317.5	309.5	-8	-8	0.77	0	0	0	0	0
m2108-C-2700	0	0	0	274	280.5	274	-6.5	-6.5	0.72	0	0	0	0	0
m2108-C-2750	0	0	0	241.5	245.5	241.5	-4	-4	0.68	0	0	0	0	0
m2108-C-2800	0	0	0	211.5	213.5	211.5	-2	-2	0.63	0	0	0	0	0
m2108-C-2850	0	0	0	184	184	184	0	0	0.58	0	0	0	0	0
m2108-C-2900	0	0	0	158.5	157	158.5	1.5	1.5	0.53	0	0	0	0	0
m2108-C-2950	125	125	125	125	133.5	136	-8.5	2.5	0.48	5	25	0	0.63	0
m2108-C-3000	106	107	106	107	112	116	-5	4	0.43	10	20	-5	1.07	0
m2108-C-3050	94	94	94	94	93.5	98.5	0.5	5	0.38	5	20	0	0.47	0
m2108-C-3100	80	80	80	80	77.5	82.5	2.5	5	0.34	5	30	5	0.4	0
m2108-C-3150	71.5	71.5	71.5	71.5	63.5	69	8	5.5	0.3	5	40	5	0.36	0
m2108-C-3200	64	64.5	61.5	64.5	51.5	57.5	13	6	0.26	14	64	4	0.89	0
m2108-C-3250	53.5	60.5	53.5	59.5	42	47.5	17.5	5.5	0.22	21	39	14	1.23	0
m2108-C-3300	43.5	50.5	43.5	50.5	33.5	39	17	5.5	0.19	19	19	19	0.88	0
m2108-P-2450	11.5	11.5	11.5	11.5	10.5	17.5	1	7	-0.09	5	20	5	0.06	0
m2108-P-2500	0	0	0	24	15	24	9	9	-0.12	0	15	0	0	0
m2108-P-2550	21.5	21.5	21.5	21.5	21	32	0.5	11	-0.15	5	20	5	0.11	0
m2108-P-2600	26.5	26.5	26.5	26.5	29	42.5	-2.5	13.5	-0.18	5	15	-5	0.13	0
m2108-P-2650	42	42	42	42	39	54.5	3	15.5	-0.22	5	30	-5	0.21	0
m2108-P-2700	0	0	0	69	51.5	69	17.5	17.5	-0.27	0	5	0	0	0
m2108-P-2750	0	0	0	86	66	86	20	20	-0.31	0	5	0	0	0
m2108-P-2800	0	0	0	105.5	83.5	105.5	22	22	-0.36	0	10	0	0	0
m2108-P-2850	0	0	0	127.5	103.5	127.5	24	24	-0.41	0	25	0	0	0
m2108-P-2900	0	0	0	152	126.5	152	25.5	25.5	-0.46	0	20	0	0	0
m2108-P-2950	0	0	0	179	152	179	27	27	-0.51	0	0	0	0	0
m2108-P-3000	0	0	0	208.5	180.5	208.5	28	28	-0.56	0	0	0	0	0
m2108-P-3050	0	0	0	240	211.5	240	28.5	28.5	-0.61	0	0	0	0	0
m2108-P-3100	0	0	0	274	245	274	29	29	-0.65	0	0	0	0	0
m2108-P-3150	0	0	0	310	280.5	310	29.5	29.5	-0.7	0	0	0	0	0
m2108-P-3200	0	0	0	348	318.5	348	29.5	29.5	-0.73	0	0	0	0	0
m2108-P-3250	0	0	0	387.5	358	387.5	29.5	29.5	-0.77	0	0	0	0	0
m2108-P-3300	0	0	0	428.5	399.5	428.5	29	29	-0.8	0	0	0	0	0
m2109-C-2600	0	0	0	327.5	364.5	327.5	-37	-37	0.85	0	0	0	0	0
m2109-C-2650	0	0	0	287.5	326.5	287.5	-39	-39	0.8	0	0	0	0	0
m2109-C-2700	0	0	0	250.5	290.5	250.5	-40	-40	0.75	0	0	0	0	0
m2109-C-2750	0	0	0	216	257	216	-41	-41	0.7	0	0	0	0	0
m2109-C-2800	192	192	186	186	226	184.5	-40	-41.5	0.64	10	12	10	1.89	0
m2109-C-2850	169.5	169.5	169.5	169.5	197.5	156	-28	-41.5	0.58	5	5	5	0.85	0
m2109-C-2900	131.5	131.5	131.5	131.5	171.5	130.5	-40	-41	0.52	5	5	5	0.66	0
m2109-C-2950	115.5	115.5	115.5	115.5	148	108.5	-32.5	-39.5	0.46	5	5	5	0.58	0
m2109-C-3000	0	0	0	89	127	89	-38	-38	0.4	0	0	0	0	0
m2109-C-3050	0	0	0	72	108	72	-36	-36	0.35	0	0	0	0	0
m2109-C-3100	89.5	89.5	89.5	89.5	91.5	58	-2	-33.5	0.3	5	15	-5	0.45	0
m2109-C-3150	80.5	80.5	80.5	80.5	77	46	3.5	-31	0.25	5	6	0	0.4	0
m2109-C-3200	0	0	0	36.5	64.5	36.5	-28	-28	0.21	0	1	0	0	0
m2109-C-3250	59.5	59.5	59.5	59.5	53.5	28.5	6	-25	0.17	5	15	5	0.3	0
m2109-C-3300	58	58	50	53.5	44	22	9.5	-22	0.14	20	13	5	1.08	0
m2109-P-2600	30.5	32	28	28	39.5	26	-11.5	-13.5	-0.15	15	15	15	0.45	0
m2109-P-2650	46	46	46	46	51	36	-5	-15	-0.19	5	5	5	0.23	0
m2109-P-2700	58.5	61	58.5	59	65	48.5	-6	-16.5	-0.24	20	15	15	1.19	0
m2109-P-2750	69.5	79	69.5	71.5	81	63.5	-9.5	-17.5	-0.29	65	61	50	4.85	0
m2109-P-2800	87.5	103	80	89.5	99.5	81.5	-10	-18	-0.35	3,059	3,013	2,983	246.4	0
m2109-P-2850	119.5	129.5	118	118.5	120.5	102.5	-2	-18	-0.41	25	31	20	3.03	0
m2109-P-2900	145.5	149.5	145.5	146.5	144	127	2.5	-17	-0.47	20	27	20	2.95	0
m2109-P-2950	181.5	182	177.5	177.5	169.5	154	8	-15.5	-0.53	15	5	5	2.71	0
m2109-P-3000	218.5	218.5	218.5	218.5	198	184	20.5	-14	-0.59	5	5	5	1.09	0
m2109-P-3050	0	0	0	217	229	217	-12	-12	-0.64	0	0	0	0	0
m2109-P-3100	0	0	0	252	262	252	-10	-10	-0.69	0	0	0	0	0
m2109-P-3150	0	0	0	290	297	290	-7	-7	-0.74	0	0	0	0	0
m2109-P-3200	0	0	0	329.5	333.5	329.5	-4	-4	-0.79	0	0	0	0	0
m2109-P-3250	0	0	0	371.5	372.5	371.5	-1	-1	-0.82	0	0	0	0	0
m2109-P-3300	0	0	0	414.5	413	414.5	1.5	1.5	-0.86	0	0	0	0	0
										204,985	518,471	3,117	15,262.81	50
										204,985	518,471	3,117	15,262.81	50
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	12.07
c2101	16.97
c2103	15.77
c2105	16.1
c2107	13.98
c2109	13.12
i2011	36.85
i2012	37.51
i2101	37.67
i2102	34.99
i2103	36.7
i2104	34.92
i2105	36.45
i2106	33.41
i2107	33.3
i2108	32.27
i2109	32.68
l2011	18.97
l2012	20.07
l2101	19.68
l2102	18.95
l2103	18.92
l2104	18.69
l2105	18.53
l2106	18.69
l2107	15.96
l2108	17.42
l2109	17.48
m2011	24.11
m2012	24.47
m2101	18.93
m2103	19.31
m2105	15.94
m2107	15.05
m2108	15.32
m2109	12.1
pg2011	31.35
pg2012	29.25
pg2101	27.22
pg2102	35.44
pg2103	34.61
pg2104	34.61
pg2105	34.61
pg2106	28.68
pg2107	28.68
pg2108	24.91
pp2011	19.41
pp2012	20.53
pp2101	20.91
pp2102	19.58
pp2103	19.37
pp2104	18.81
pp2105	18.91
pp2106	18.08
pp2107	19.27
pp2108	17.85
pp2109	18.46
v2011	15.11
v2012	18.18
v2101	17.57
v2102	16.38
v2103	17.02
v2104	17.88
v2105	17.17
v2106	16.95
v2107	16.54
v2108	16.49
v2109	16.59