9月28日大连盘豆粕期权下午收盘行情_豆粕期权

9月28日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2020-09-28 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	619	612	619	7	7	1	0	1	0	0	0
m2011-C-2500	0	0	0	569	562	569	7	7	1	0	0	0	0	0
m2011-C-2550	0	0	0	519	512	519	7	7	1	0	0	0	0	0
m2011-C-2600	0	0	0	469	462	469	7	7	1	0	5	0	0	0
m2011-C-2650	0	0	0	419	412	419	7	7	1	0	15	0	0	0
m2011-C-2700	0	0	0	369	362.5	369	6.5	6.5	1	0	10	0	0	0
m2011-C-2750	0	0	0	319	313.5	319	5.5	5.5	1	0	11	0	0	0
m2011-C-2800	0	0	0	269.5	265.5	269.5	4	4	0.99	0	22	0	0	0
m2011-C-2850	0	0	0	221.5	219.5	221.5	2	2	0.95	0	28	0	0	0
m2011-C-2900	0	0	0	175.5	176.5	175.5	-1	-1	0.9	0	42	0	0	0
m2011-C-2950	0	0	0	133.5	137.5	133.5	-4	-4	0.81	0	182	0	0	0
m2011-C-3000	90	92.5	90	92.5	103.5	96.5	-11	-7	0.7	7	194	3	0.64	0
m2011-C-3050	60	60	60	60	75	65.5	-15	-9.5	0.56	5	131	0	0.3	0
m2011-C-3100	37.5	40.5	37.5	40.5	52	42	-11.5	-10	0.42	28	178	12	1.09	0
m2011-C-3150	20	32.5	19.5	32.5	34.5	25	-2	-9.5	0.29	56	222	36	1.36	0
m2011-C-3200	14.5	23.5	5.5	9	22	14	-13	-8	0.19	21	379	18	0.25	0
m2011-C-3250	8	13	6.5	13	13	7	0	-6	0.11	60	447	49	0.41	0
m2011-C-3300	7	7	7	7	7.5	3	-0.5	-4.5	0.05	4	202	0	0.03	0
m2011-C-3350	4.5	4.5	4	4	4	1.5	0	-2.5	0.03	45	1,291	0	0.2	0
m2011-C-3400	0	0	0	0.5	2	0.5	-1.5	-1.5	0.01	0	149	0	0	0
m2011-C-3450	2.5	2.5	2.5	2.5	1	0.5	1.5	-0.5	0.01	3	286	0	0.01	0
m2011-P-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	13	402	0	0.01	0
m2011-P-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	276	0	0	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	0.5	1.5	0.5	-1	-1	-0.01	0	72	0	0	0
m2011-P-2800	0	0	0	1	4	1	-3	-3	-0.02	0	107	0	0	0
m2011-P-2850	3	3.5	3	3	8	3	-5	-5	-0.05	20	251	20	0.07	0
m2011-P-2900	4.5	4.5	4	4	15	7	-11	-8	-0.1	15	277	1	0.06	0
m2011-P-2950	8	8	4.5	6.5	26	14.5	-19.5	-11.5	-0.19	55	148	51	0.33	0
m2011-P-3000	22	29	12.5	21.5	41.5	27.5	-20	-14	-0.3	14	135	10	0.3	0
m2011-P-3050	0	0	0	46.5	63	46.5	-16.5	-16.5	-0.44	0	65	0	0	0
m2011-P-3100	0	0	0	73	90	73	-17	-17	-0.58	0	21	0	0	0
m2011-P-3150	0	0	0	106	122.5	106	-16.5	-16.5	-0.71	0	11	0	0	0
m2011-P-3200	0	0	0	144.5	160	144.5	-15.5	-15.5	-0.82	0	10	0	0	0
m2011-P-3250	0	0	0	188	201	188	-13	-13	-0.89	0	0	0	0	0
m2011-P-3300	0	0	0	234.5	245.5	234.5	-11	-11	-0.94	0	0	0	0	0
m2011-P-3350	0	0	0	282.5	292	282.5	-9.5	-9.5	-0.98	0	0	0	0	0
m2011-P-3400	0	0	0	331.5	340	331.5	-8.5	-8.5	-0.89	0	0	0	0	0
m2011-P-3450	0	0	0	381	389	381	-8	-8	-1	0	0	0	0	0
m2012-C-2450	0	0	0	641	622	641	19	19	1	0	10	0	0	0
m2012-C-2500	0	0	0	591	572	591	19	19	1	0	5	0	0	0
m2012-C-2550	0	0	0	541	522	541	19	19	1	0	10	0	0	0
m2012-C-2600	0	0	0	491	472.5	491	18.5	18.5	1	0	10	0	0	0
m2012-C-2650	0	0	0	441	423.5	441	17.5	17.5	1	0	10	0	0	0
m2012-C-2700	0	0	0	391	375.5	391	15.5	15.5	1	0	11	0	0	0
m2012-C-2750	0	0	0	342.5	328.5	342.5	14	14	0.97	0	15	0	0	0
m2012-C-2800	0	0	0	294.5	283.5	294.5	11	11	0.95	0	15	0	0	0
m2012-C-2850	0	0	0	248	240.5	248	7.5	7.5	0.92	0	30	0	0	0
m2012-C-2900	0	0	0	204.5	201	204.5	3.5	3.5	0.86	0	78	0	0	0
m2012-C-2950	0	0	0	164	164.5	164	-0.5	-0.5	0.79	0	85	0	0	0
m2012-C-3000	0	0	0	128	132	128	-4	-4	0.7	0	115	0	0	0
m2012-C-3050	0	0	0	96.5	104	96.5	-7.5	-7.5	0.6	0	123	0	0	0
m2012-C-3100	0	0	0	70.5	80	70.5	-9.5	-9.5	0.49	0	214	0	0	0
m2012-C-3150	0	0	0	49.5	60	49.5	-10.5	-10.5	0.39	0	196	0	0	0
m2012-C-3200	35.5	35.5	35.5	35.5	44	33.5	-8.5	-10.5	0.29	1	121	1	0.04	0
m2012-C-3250	28	28	28	28	31.5	22	-3.5	-9.5	0.21	2	203	0	0.06	0
m2012-C-3300	23.5	23.5	23.5	23.5	22	14	1.5	-8	0.15	1	146	0	0.02	0
m2012-C-3350	0	0	0	8.5	15	8.5	-6.5	-6.5	0.1	0	116	0	0	0
m2012-C-3400	0	0	0	4.5	10	4.5	-5.5	-5.5	0.06	0	28	0	0	0
m2012-C-3450	0	0	0	2.5	6.5	2.5	-4	-4	0.03	0	60	0	0	0
m2012-C-3500	0	0	0	1.5	4	1.5	-2.5	-2.5	0.02	0	40	0	0	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	0.5	1	0.5	-0.5	-0.5	-0.01	0	140	0	0	0
m2012-P-2650	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	175	0	0	0
m2012-P-2700	1	1.5	1	1.5	4	0.5	-2.5	-3.5	-0.01	6	100	0	0.01	0
m2012-P-2750	0	0	0	1.5	7	1.5	-5.5	-5.5	-0.02	0	73	0	0	0
m2012-P-2800	0	0	0	3.5	12	3.5	-8.5	-8.5	-0.05	0	152	0	0	0
m2012-P-2850	5	6	5	6	19	7.5	-13	-11.5	-0.09	2	80	0	0.01	0
m2012-P-2900	8	12	8	12	29	13.5	-17	-15.5	-0.14	2	61	0	0.02	0
m2012-P-2950	10	14	10	14	42.5	23	-28.5	-19.5	-0.21	2	90	0	0.02	0
m2012-P-3000	0	0	0	37	60	37	-23	-23	-0.3	0	70	0	0	0
m2012-P-3050	0	0	0	55.5	82	55.5	-26.5	-26.5	-0.4	0	30	0	0	0
m2012-P-3100	0	0	0	79.5	108	79.5	-28.5	-28.5	-0.51	0	10	0	0	0
m2012-P-3150	0	0	0	108.5	138	108.5	-29.5	-29.5	-0.61	0	15	0	0	0
m2012-P-3200	0	0	0	142.5	172	142.5	-29.5	-29.5	-0.71	0	10	0	0	0
m2012-P-3250	0	0	0	181	209.5	181	-28.5	-28.5	-0.79	0	10	0	0	0
m2012-P-3300	0	0	0	222.5	250	222.5	-27.5	-27.5	-0.85	0	0	0	0	0
m2012-P-3350	0	0	0	267	293	267	-26	-26	-0.9	0	0	0	0	0
m2012-P-3400	0	0	0	313.5	338	313.5	-24.5	-24.5	-0.94	0	0	0	0	0
m2012-P-3450	0	0	0	361.5	384.5	361.5	-23	-23	-0.97	0	0	0	0	0
m2012-P-3500	0	0	0	410.5	432	410.5	-21.5	-21.5	-0.98	0	0	0	0	0
m2101-C-2450	658	660.5	658	660.5	631	641	29.5	10	1	11	176	-1	7.26	0
m2101-C-2500	576	610	576	594	581	591	13	10	1	146	411	81	87.68	0
m2101-C-2550	560	560	555	555	531	541	24	10	1	21	399	-1	11.71	1
m2101-C-2600	0	0	0	492	481.5	492	10.5	10.5	0.98	0	228	0	0	0
m2101-C-2650	426	446	426	446	433	443.5	13	10.5	0.97	2	321	-1	0.87	0
m2101-C-2700	380	380	380	380	385	395.5	-5	10.5	0.95	1	1,525	1	0.38	0
m2101-C-2750	331.5	331.5	331.5	331.5	338.5	349.5	-7	11	0.92	1	1,297	1	0.33	0
m2101-C-2800	285	313	277.5	297.5	294	305	3.5	11	0.89	262	6,480	1	78.68	0
m2101-C-2850	235.5	265	235.5	253	251.5	263	1.5	11.5	0.84	112	5,266	-30	28.67	0
m2101-C-2900	200	226.5	192	214.5	212	223.5	2.5	11.5	0.79	1,358	9,356	-104	288.25	0
m2101-C-2950	160	187	156.5	175	176	187	-1	11	0.72	698	7,219	-59	124.41	0
m2101-C-3000	143.5	154.5	125	144	143.5	154	0.5	10.5	0.65	1,386	16,043	225	197.53	0
m2101-C-3050	114.5	137	101.5	114.5	114.5	125	0	10.5	0.58	2,216	14,338	-34	259.3	0
m2101-C-3100	89	103.5	83	96.5	90	99.5	6.5	9.5	0.5	8,795	18,830	735	819.09	0
m2101-C-3150	72.5	85	67.5	76	69.5	78	6.5	8.5	0.43	6,866	13,733	-359	527.81	0
m2101-C-3200	59.5	70.5	55	64	52.5	60	11.5	7.5	0.36	12,789	34,665	1,580	803.95	0
m2101-C-3250	48.5	57.5	45.5	52	39	45.5	13	6.5	0.29	6,245	18,587	-435	321.64	0
m2101-C-3300	40	48.5	37	43.5	28	34	15.5	6	0.23	6,211	14,101	827	263.33	0
m2101-C-3350	33	41	31	37	20	24.5	17	4.5	0.18	6,233	17,023	1,324	228.88	0
m2101-C-3400	27	34.5	26	31	14	17.5	17	3.5	0.14	3,104	6,668	393	96.31	0
m2101-C-3450	24	29.5	22	26	9.5	12.5	16.5	3	0.1	3,170	7,541	462	83.91	0
m2101-C-3500	20	25	18.5	22.5	6.5	8.5	16	2	0.08	4,776	6,876	703	105.37	0
m2101-P-2450	2	2	1	2	0.5	0.5	1.5	0	-0.01	270	4,283	7	0.45	0
m2101-P-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	65	1,628	-14	0.1	0
m2101-P-2550	1.5	2	1.5	1.5	0.5	0.5	1	0	-0.01	290	2,579	45	0.49	0
m2101-P-2600	0	0	0	1.5	1	1.5	0.5	0.5	-0.02	0	4,214	0	0	0
m2101-P-2650	2	2	2	2	2.5	3	-0.5	0.5	-0.03	385	3,787	-196	0.77	0
m2101-P-2700	3	3.5	3	3.5	5	5.5	-1.5	0.5	-0.05	464	6,781	-188	1.51	0
m2101-P-2750	4.5	5.5	4	5	8.5	9	-3.5	0.5	-0.08	1,222	8,553	-471	5.69	0
m2101-P-2800	6.5	7.5	6	7	13.5	14.5	-6.5	1	-0.11	3,403	42,326	-48	22.62	0
m2101-P-2850	12.5	14	11	13	21	22.5	-8	1.5	-0.16	2,124	10,028	372	26.54	0
m2101-P-2900	16.5	24	16.5	21	31.5	33	-10.5	1.5	-0.21	3,290	11,933	439	66.6	0
m2101-P-2950	36	38.5	29	32	45	46.5	-13	1.5	-0.28	3,456	7,974	263	111.93	0
m2101-P-3000	54	59	45	49.5	62.5	63.5	-13	1	-0.35	6,421	12,500	216	326.73	0
m2101-P-3050	76	83.5	66	71.5	84	84	-12.5	0	-0.42	3,531	8,126	377	259.28	0
m2101-P-3100	109	113.5	92	99	109	108.5	-10	-0.5	-0.5	3,182	8,851	692	324.34	0
m2101-P-3150	144	148	123.5	131.5	138.5	137	-7	-1.5	-0.57	922	3,908	-161	123.41	0
m2101-P-3200	181	184	159.5	169.5	171	169	-1.5	-2	-0.64	392	1,343	-13	65.98	0
m2101-P-3250	217	225.5	198	206	207.5	204	-1.5	-3.5	-0.71	275	1,488	-42	56.72	0
m2101-P-3300	262	266.5	238	248.5	246.5	242.5	2	-4	-0.77	230	461	39	56.69	0
m2101-P-3350	305.5	308.5	281	292	288.5	283	3.5	-5.5	-0.82	242	253	-15	69.29	0
m2101-P-3400	339.5	346.5	324	346.5	332.5	326	14	-6.5	-0.86	94	149	-18	31.14	0
m2101-P-3450	0	0	0	371	378	371	-7	-7	-0.9	0	85	0	0	0
m2101-P-3500	415	419.5	413	419.5	424.5	417	-5	-7.5	-0.92	87	78	74	36.12	0
m2103-C-2400	0	0	0	559	544.5	559	14.5	14.5	0.96	0	35	0	0	0
m2103-C-2450	0	0	0	512	496	512	16	16	0.94	0	18	0	0	0
m2103-C-2500	0	0	0	466	448.5	466	17.5	17.5	0.92	0	12	0	0	0
m2103-C-2550	0	0	0	421.5	402	421.5	19.5	19.5	0.9	0	42	0	0	0
m2103-C-2600	0	0	0	378.5	357	378.5	21.5	21.5	0.87	0	25	0	0	0
m2103-C-2650	0	0	0	338	314	338	24	24	0.83	0	25	0	0	0
m2103-C-2700	0	0	0	299.5	273.5	299.5	26	26	0.79	0	40	0	0	0
m2103-C-2750	0	0	0	263	235.5	263	27.5	27.5	0.74	0	30	0	0	0
m2103-C-2800	0	0	0	229.5	200	229.5	29.5	29.5	0.69	0	40	0	0	0
m2103-C-2850	0	0	0	198.5	168.5	198.5	30	30	0.64	0	26	0	0	0
m2103-C-2900	0	0	0	170.5	140	170.5	30.5	30.5	0.58	0	45	0	0	0
m2103-C-2950	0	0	0	145	114.5	145	30.5	30.5	0.53	0	46	0	0	0
m2103-C-3000	0	0	0	122.5	93	122.5	29.5	29.5	0.47	0	60	0	0	0
m2103-C-3050	0	0	0	102.5	74	102.5	28.5	28.5	0.42	0	30	0	0	0
m2103-C-3100	0	0	0	85	58.5	85	26.5	26.5	0.37	0	70	0	0	0
m2103-C-3150	0	0	0	70	45.5	70	24.5	24.5	0.32	0	139	0	0	0
m2103-C-3200	0	0	0	57.5	35	57.5	22.5	22.5	0.28	0	5	0	0	0
m2103-C-3250	0	0	0	46.5	26.5	46.5	20	20	0.23	0	10	0	0	0
m2103-C-3300	0	0	0	37.5	20	37.5	17.5	17.5	0.2	0	20	0	0	0
m2103-C-3350	29	31	29	31	14.5	30	16.5	15.5	0.17	10	35	10	0.3	0
m2103-P-2400	0	0	0	5.5	2	5.5	3.5	3.5	-0.04	0	324	0	0	0
m2103-P-2450	0	0	0	8.5	3.5	8.5	5	5	-0.05	0	195	0	0	0
m2103-P-2500	0	0	0	12.5	5.5	12.5	7	7	-0.07	0	115	0	0	0
m2103-P-2550	0	0	0	18	9.5	18	8.5	8.5	-0.1	0	70	0	0	0
m2103-P-2600	0	0	0	25	14.5	25	10.5	10.5	-0.13	0	65	0	0	0
m2103-P-2650	0	0	0	34	21	34	13	13	-0.17	0	75	0	0	0
m2103-P-2700	0	0	0	45.5	30.5	45.5	15	15	-0.21	0	70	0	0	0
m2103-P-2750	0	0	0	59	42	59	17	17	-0.26	0	90	0	0	0
m2103-P-2800	0	0	0	75	57	75	18	18	-0.31	0	95	0	0	0
m2103-P-2850	0	0	0	94	75	94	19	19	-0.36	0	55	0	0	0
m2103-P-2900	0	0	0	115.5	96	115.5	19.5	19.5	-0.41	0	60	0	0	0
m2103-P-2950	0	0	0	140	120.5	140	19.5	19.5	-0.47	0	50	0	0	0
m2103-P-3000	0	0	0	167.5	148.5	167.5	19	19	-0.52	0	55	0	0	0
m2103-P-3050	0	0	0	197	179.5	197	17.5	17.5	-0.58	0	15	0	0	0
m2103-P-3100	0	0	0	229.5	214	229.5	15.5	15.5	-0.63	0	15	0	0	0
m2103-P-3150	0	0	0	264.5	250.5	264.5	14	14	-0.68	0	20	0	0	0
m2103-P-3200	0	0	0	301.5	290	301.5	11.5	11.5	-0.72	0	10	0	0	0
m2103-P-3250	0	0	0	340.5	331.5	340.5	9	9	-0.76	0	0	0	0	0
m2103-P-3300	0	0	0	381	374.5	381	6.5	6.5	-0.8	0	0	0	0	0
m2103-P-3350	0	0	0	423.5	419	423.5	4.5	4.5	-0.83	0	0	0	0	0
m2105-C-2350	0	0	0	539.5	523	539.5	16.5	16.5	0.97	0	234	0	0	0
m2105-C-2400	0	0	0	492	475.5	492	16.5	16.5	0.95	0	82	0	0	0
m2105-C-2450	0	0	0	446	429	446	17	17	0.93	0	141	0	0	0
m2105-C-2500	417	420.5	417	420.5	384	401.5	36.5	17.5	0.9	20	259	10	8.38	0
m2105-C-2550	0	0	0	358.5	341	358.5	17.5	17.5	0.86	0	266	0	0	0
m2105-C-2600	0	0	0	317.5	300.5	317.5	17	17	0.83	0	698	0	0	0
m2105-C-2650	255.5	281	255.5	274.5	262	279	12.5	17	0.78	223	1,034	0	61	0
m2105-C-2700	219.5	242.5	216	236	226.5	243	9.5	16.5	0.73	174	3,082	-8	40.51	0
m2105-C-2750	187	209.5	182.5	202.5	193.5	210	9	16.5	0.68	345	2,184	-96	68.5	0
m2105-C-2800	158	182	158	178.5	164	179.5	14.5	15.5	0.62	139	1,679	-36	23.89	0
m2105-C-2850	137	159	136	152	137	152	15	15	0.56	5,326	8,398	1,442	789.82	0
m2105-C-2900	118	135.5	112	130	113.5	128	16.5	14.5	0.5	3,757	3,075	-1,010	445.59	0
m2105-C-2950	105	119	101	113	93	106.5	20	13.5	0.45	1,129	7,551	535	128.95	0
m2105-C-3000	88	103.5	88	98	75.5	87.5	22.5	12	0.39	1,251	20,072	-96	121.59	0
m2105-C-3050	75	87	75	86.5	60.5	71.5	26	11	0.34	611	2,812	265	50.49	0
m2105-C-3100	65.5	77.5	65	73.5	48	58	25.5	10	0.29	1,926	5,073	168	138.41	0
m2105-C-3150	58	66	57.5	63	38	46.5	25	8.5	0.24	663	1,516	331	41.17	0
m2105-C-3200	50	58	47.5	54	29.5	37	24.5	7.5	0.2	2,083	11,666	-152	111.72	0
m2105-C-3250	42.5	49.5	41.5	48.5	22.5	29	26	6.5	0.17	483	8,021	8	22.87	0
m2105-C-3300	38	45.5	37	41.5	17	22.5	24.5	5.5	0.14	1,819	2,823	160	74.57	0
m2105-P-2350	3	3	2.5	3	4	4.5	-1	0.5	-0.03	206	1,600	165	0.6	0
m2105-P-2400	3.5	4	3	3	6.5	7.5	-3.5	1	-0.05	155	397	80	0.52	0
m2105-P-2450	5	6	4.5	4.5	10	11	-5.5	1	-0.07	151	636	76	0.76	0
m2105-P-2500	7.5	8.5	6.5	6.5	15	16.5	-8.5	1.5	-0.1	236	831	88	1.76	0
m2105-P-2550	12	13	10	10	22	23.5	-12	1.5	-0.13	232	1,555	-20	2.7	0
m2105-P-2600	18.5	20	15	15.5	31	32	-15.5	1	-0.17	230	3,737	-9	3.73	0
m2105-P-2650	26.5	27.5	20.5	22.5	42.5	43.5	-20	1	-0.21	465	26,193	1	10.57	0
m2105-P-2700	38	40.5	31	33.5	56.5	57	-23	0.5	-0.26	672	34,792	176	22.92	0
m2105-P-2750	57	59.5	47.5	51	73.5	73.5	-22.5	0	-0.32	595	2,670	15	30.53	0
m2105-P-2800	77.5	81	67.5	71.5	93.5	93	-22	-0.5	-0.37	442	3,781	49	32.19	0
m2105-P-2850	105.5	108.5	91.5	96	116.5	115.5	-20.5	-1	-0.43	649	2,871	-115	64	0
m2105-P-2900	138	138.5	117.5	125.5	142.5	140.5	-17	-2	-0.49	857	3,591	96	106.99	0
m2105-P-2950	169.5	173.5	150	156.5	172	169	-15.5	-3	-0.55	159	4,219	-81	25.41	0
m2105-P-3000	207.5	210	183	191	204	200	-13	-4	-0.6	304	2,509	-65	58.28	0
m2105-P-3050	245.5	245.5	224	225.5	238.5	233.5	-13	-5	-0.66	51	382	-20	11.81	0
m2105-P-3100	282	282	256.5	267	276	269.5	-9	-6.5	-0.71	100	519	23	26.92	0
m2105-P-3150	322.5	322.5	297	306	315.5	308	-9.5	-7.5	-0.75	142	584	3	43.58	0
m2105-P-3200	0	0	0	348	356.5	348	-8.5	-8.5	-0.79	0	399	0	0	0
m2105-P-3250	398	398	395.5	395.5	399.5	390	-4	-9.5	-0.83	30	303	20	11.92	0
m2105-P-3300	0	0	0	433.5	444	433.5	-10.5	-10.5	-0.86	0	31	0	0	0
m2107-C-2400	0	0	0	487	453	487	34	34	0.92	0	5	0	0	0
m2107-C-2450	0	0	0	443	406	443	37	37	0.89	0	5	0	0	0
m2107-C-2500	0	0	0	400	361	400	39	39	0.86	0	5	0	0	0
m2107-C-2550	0	0	0	359.5	317.5	359.5	42	42	0.83	0	15	0	0	0
m2107-C-2600	0	0	0	321	276.5	321	44.5	44.5	0.79	0	5	0	0	0
m2107-C-2650	0	0	0	284.5	238.5	284.5	46	46	0.75	0	5	0	0	0
m2107-C-2700	0	0	0	251	203	251	48	48	0.7	0	5	0	0	0
m2107-C-2750	0	0	0	219.5	171	219.5	48.5	48.5	0.65	0	15	0	0	0
m2107-C-2800	0	0	0	191	142	191	49	49	0.6	0	7	0	0	0
m2107-C-2850	0	0	0	164.5	116.5	164.5	48	48	0.55	0	10	0	0	0
m2107-C-2900	0	0	0	141	94.5	141	46.5	46.5	0.5	0	10	0	0	0
m2107-C-2950	0	0	0	120	75.5	120	44.5	44.5	0.45	0	11	0	0	0
m2107-C-3000	0	0	0	101.5	59.5	101.5	42	42	0.4	0	12	0	0	0
m2107-C-3050	0	0	0	85	46.5	85	38.5	38.5	0.35	0	20	0	0	0
m2107-C-3100	0	0	0	71	36	71	35	35	0.31	0	45	0	0	0
m2107-C-3150	0	0	0	59	27	59	32	32	0.27	0	5	0	0	0
m2107-C-3200	0	0	0	48.5	20.5	48.5	28	28	0.23	0	25	0	0	0
m2107-C-3250	0	0	0	39.5	15	39.5	24.5	24.5	0.2	0	5	0	0	0
m2107-C-3300	0	0	0	32	11	32	21	21	0.17	0	5	0	0	0
m2107-P-2400	0	0	0	14	5	14	9	9	-0.08	0	25	0	0	0
m2107-P-2450	0	0	0	19.5	8.5	19.5	11	11	-0.1	0	30	0	0	0
m2107-P-2500	0	0	0	27	13	27	14	14	-0.13	0	25	0	0	0
m2107-P-2550	0	0	0	36	20	36	16	16	-0.17	0	28	0	0	0
m2107-P-2600	0	0	0	47	28.5	47	18.5	18.5	-0.2	0	40	0	0	0
m2107-P-2650	0	0	0	60.5	40	60.5	20.5	20.5	-0.25	0	25	0	0	0
m2107-P-2700	0	0	0	76	54.5	76	21.5	21.5	-0.29	0	5	0	0	0
m2107-P-2750	0	0	0	94.5	71.5	94.5	23	23	-0.34	0	26	0	0	0
m2107-P-2800	0	0	0	115.5	92.5	115.5	23	23	-0.39	0	5	0	0	0
m2107-P-2850	0	0	0	139	116.5	139	22.5	22.5	-0.44	0	10	0	0	0
m2107-P-2900	0	0	0	165	144	165	21	21	-0.49	0	10	0	0	0
m2107-P-2950	0	0	0	193.5	175	193.5	18.5	18.5	-0.54	0	0	0	0	0
m2107-P-3000	0	0	0	224.5	208.5	224.5	16	16	-0.59	0	0	0	0	0
m2107-P-3050	0	0	0	258	245	258	13	13	-0.64	0	0	0	0	0
m2107-P-3100	0	0	0	293.5	284	293.5	9.5	9.5	-0.68	0	0	0	0	0
m2107-P-3150	0	0	0	331	325	331	6	6	-0.73	0	0	0	0	0
m2107-P-3200	0	0	0	370	368	370	2	2	-0.76	0	0	0	0	0
m2107-P-3250	0	0	0	411	412.5	411	-1.5	-1.5	-0.8	0	0	0	0	0
m2107-P-3300	0	0	0	453	458	453	-5	-5	-0.83	0	0	0	0	0
m2108-C-2450	0	0	0	472	443.5	472	28.5	28.5	0.92	0	0	0	0	0
m2108-C-2500	0	0	0	427.5	399.5	427.5	28	28	0.89	0	0	0	0	0
m2108-C-2550	0	0	0	385	357.5	385	27.5	27.5	0.86	0	0	0	0	0
m2108-C-2600	0	0	0	344.5	318	344.5	26.5	26.5	0.83	0	0	0	0	0
m2108-C-2650	0	0	0	306	280.5	306	25.5	25.5	0.78	0	0	0	0	0
m2108-C-2700	0	0	0	270	245.5	270	24.5	24.5	0.74	0	0	0	0	0
m2108-C-2750	0	0	0	236	213.5	236	22.5	22.5	0.69	0	0	0	0	0
m2108-C-2800	0	0	0	205.5	183.5	205.5	22	22	0.64	0	0	0	0	0
m2108-C-2850	0	0	0	177	157	177	20	20	0.59	0	0	0	0	0
m2108-C-2900	0	0	0	151.5	133	151.5	18.5	18.5	0.53	0	0	0	0	0
m2108-C-2950	0	0	0	128.5	112	128.5	16.5	16.5	0.48	0	25	0	0	0
m2108-C-3000	0	0	0	108.5	93.5	108.5	15	15	0.43	0	20	0	0	0
m2108-C-3050	0	0	0	90.5	77	90.5	13.5	13.5	0.38	0	20	0	0	0
m2108-C-3100	0	0	0	75.5	63	75.5	12.5	12.5	0.33	0	30	0	0	0
m2108-C-3150	0	0	0	62	51.5	62	10.5	10.5	0.29	0	40	0	0	0
m2108-C-3200	0	0	0	50.5	41.5	50.5	9	9	0.25	0	64	0	0	0
m2108-C-3250	0	0	0	41	33	41	8	8	0.21	0	39	0	0	0
m2108-C-3300	0	0	0	33	26.5	33	6.5	6.5	0.18	0	39	0	0	0
m2108-P-2450	0	0	0	13	14.5	13	-1.5	-1.5	-0.07	0	20	0	0	0
m2108-P-2500	0	0	0	18.5	20.5	18.5	-2	-2	-0.1	0	15	0	0	0
m2108-P-2550	0	0	0	26	28.5	26	-2.5	-2.5	-0.13	0	30	0	0	0
m2108-P-2600	0	0	0	35	38.5	35	-3.5	-3.5	-0.17	0	10	0	0	0
m2108-P-2650	0	0	0	46	50.5	46	-4.5	-4.5	-0.21	0	30	0	0	0
m2108-P-2700	0	0	0	59.5	65	59.5	-5.5	-5.5	-0.25	0	5	0	0	0
m2108-P-2750	0	0	0	75.5	82.5	75.5	-7	-7	-0.3	0	5	0	0	0
m2108-P-2800	0	0	0	94.5	102.5	94.5	-8	-8	-0.35	0	10	0	0	0
m2108-P-2850	0	0	0	115.5	125.5	115.5	-10	-10	-0.4	0	25	0	0	0
m2108-P-2900	0	0	0	139.5	151	139.5	-11.5	-11.5	-0.46	0	20	0	0	0
m2108-P-2950	0	0	0	166.5	179.5	166.5	-13	-13	-0.51	0	0	0	0	0
m2108-P-3000	0	0	0	195.5	210	195.5	-14.5	-14.5	-0.56	0	0	0	0	0
m2108-P-3050	0	0	0	227.5	243.5	227.5	-16	-16	-0.61	0	0	0	0	0
m2108-P-3100	0	0	0	261.5	279.5	261.5	-18	-18	-0.66	0	0	0	0	0
m2108-P-3150	0	0	0	298	317	298	-19	-19	-0.71	0	0	0	0	0
m2108-P-3200	0	0	0	336.5	357	336.5	-20.5	-20.5	-0.75	0	0	0	0	0
m2108-P-3250	0	0	0	376.5	398.5	376.5	-22	-22	-0.78	0	0	0	0	0
m2108-P-3300	0	0	0	418	441	418	-23	-23	-0.82	0	0	0	0	0
m2109-C-2550	0	0	0	389	350.5	389	38.5	38.5	0.85	0	0	0	0	0
m2109-C-2600	0	0	0	349	309.5	349	39.5	39.5	0.81	0	0	0	0	0
m2109-C-2650	0	0	0	311	270.5	311	40.5	40.5	0.77	0	0	0	0	0
m2109-C-2700	0	0	0	275.5	234	275.5	41.5	41.5	0.73	0	0	0	0	0
m2109-C-2750	0	0	0	242.5	200.5	242.5	42	42	0.68	0	0	0	0	0
m2109-C-2800	270	270	270	270	170.5	212	99.5	41.5	0.64	11	21	9	2.97	0
m2109-C-2850	0	0	0	184	143	184	41	41	0.58	0	5	0	0	0
m2109-C-2900	0	0	0	159	119	159	40	40	0.53	0	5	0	0	0
m2109-C-2950	0	0	0	136	98	136	38	38	0.48	0	5	0	0	0
m2109-C-3000	0	0	0	116	79.5	116	36.5	36.5	0.43	0	0	0	0	0
m2109-C-3050	0	0	0	98	64	98	34	34	0.39	0	0	0	0	0
m2109-C-3100	0	0	0	82	51	82	31	31	0.34	0	15	0	0	0
m2109-C-3150	0	0	0	68.5	40.5	68.5	28	28	0.3	0	6	0	0	0
m2109-C-3200	0	0	0	56.5	31.5	56.5	25	25	0.26	0	1	0	0	0
m2109-C-3250	69	69	69	69	24.5	46.5	44.5	22	0.22	5	25	5	0.35	0
m2109-C-3300	0	0	0	38	18.5	38	19.5	19.5	0.19	0	13	0	0	0
m2109-P-2550	17.5	17.5	17	17	20.5	30	-3.5	9.5	-0.14	10	30	10	0.17	0
m2109-P-2600	25	25	25	25	29	40	-4	11	-0.18	5	20	5	0.13	0
m2109-P-2650	35	35	35	35	39.5	51.5	-4.5	12	-0.22	5	10	5	0.18	0
m2109-P-2700	0	0	0	65.5	53	65.5	12.5	12.5	-0.26	0	15	0	0	0
m2109-P-2750	68.5	69	68.5	69	69	82	0	13	-0.31	20	81	0	1.38	0
m2109-P-2800	0	0	0	101.5	88	101.5	13.5	13.5	-0.36	0	3,163	0	0	0
m2109-P-2850	0	0	0	123	110.5	123	12.5	12.5	-0.41	0	30	0	0	0
m2109-P-2900	0	0	0	147	136	147	11	11	-0.46	0	27	0	0	0
m2109-P-2950	0	0	0	174	164	174	10	10	-0.51	0	5	0	0	0
m2109-P-3000	0	0	0	203	195.5	203	7.5	7.5	-0.56	0	5	0	0	0
m2109-P-3050	0	0	0	234.5	229.5	234.5	5	5	-0.61	0	0	0	0	0
m2109-P-3100	0	0	0	268.5	266	268.5	2.5	2.5	-0.65	0	0	0	0	0
m2109-P-3150	0	0	0	304.5	305	304.5	-0.5	-0.5	-0.69	0	0	0	0	0
m2109-P-3200	0	0	0	342	345.5	342	-3.5	-3.5	-0.73	0	0	0	0	0
m2109-P-3250	0	0	0	381.5	388	381.5	-6.5	-6.5	-0.77	0	0	0	0	0
m2109-P-3300	0	0	0	423	432	423	-9	-9	-0.8	0	0	0	0	0
										120,801	530,522	8,915	8,515.07	1
										120,801	530,522	8,915	8,515.07	1
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	13.51
c2101	17.68
c2103	15.48
c2105	15.44
c2107	13.88
c2109	13.14
i2011	36.48
i2012	38.06
i2101	38.52
i2102	36.31
i2103	36.86
i2104	33.15
i2105	38.04
i2106	33.69
i2107	31.79
i2108	31.79
i2109	30.93
l2011	21.66
l2012	18.77
l2101	19.26
l2102	18.86
l2103	19.14
l2104	19.14
l2105	18.75
l2106	19.92
l2107	18.62
l2108	18.1
l2109	18.6
m2011	21.19
m2012	18.63
m2101	19.36
m2103	20.41
m2105	16.13
m2107	16.13
m2108	14.44
m2109	14.44
pg2011	32.83
pg2012	29.01
pg2101	49.47
pg2102	36.53
pg2103	36.65
pg2104	36.65
pg2105	28.29
pg2106	28.29
pg2107	28.29
pg2108	28.29
pp2011	20.68
pp2012	24.29
pp2101	22.21
pp2102	20.71
pp2103	21.52
pp2104	19.48
pp2105	19.93
pp2106	19.19
pp2107	18.88
pp2108	20.3
pp2109	20.3
v2011	17.38
v2012	19.29
v2101	18.28
v2102	17.58
v2103	17.62
v2104	16.77
v2105	17.36
v2106	17.36
v2107	17.36
v2108	17.36
v2109	17.36