11月30日大连盘豆粕期权下午收盘行情_豆粕期权

11月30日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2020-11-30 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
m2101-C-2450	712.5	712.5	699	699	711	709	-12	-2	1	18	74	-14	12.71	0
m2101-C-2500	0	0	0	659	661	659	-2	-2	1	0	34	0	0	0
m2101-C-2550	0	0	0	609	611	609	-2	-2	1	0	92	0	0	0
m2101-C-2600	0	0	0	559	561	559	-2	-2	1	0	113	0	0	0
m2101-C-2650	0	0	0	509	511	509	-2	-2	1	0	145	0	0	0
m2101-C-2700	0	0	0	459	461	459	-2	-2	1	0	687	0	0	0
m2101-C-2750	426.5	426.5	420	422.5	411	409	11.5	-2	1	9	582	-7	3.81	0
m2101-C-2800	0	0	0	359	361	359	-2	-2	1	0	1,555	0	0	0
m2101-C-2850	300	304	291	291	311	309	-20	-2	1	241	1,738	-11	72.65	0
m2101-C-2900	263	263	252.5	252.5	261	259	-8.5	-2	1	349	2,725	-147	89.17	0
m2101-C-2950	196.5	226	196.5	208	211	209	-3	-2	1	1,411	4,543	-32	280.46	0
m2101-C-3000	153	176.5	145	168	162.5	160.5	5.5	-2	0.96	1,507	7,189	5	232.62	0
m2101-C-3050	108	126.5	94.5	112.5	116.5	115	-4	-1.5	0.88	496	9,164	-34	53.5	0
m2101-C-3100	64.5	81	50	75	76	74.5	-1	-1.5	0.74	2,209	4,726	-23	141.51	0
m2101-C-3150	31	41	21	34.5	44.5	43	-10	-1.5	0.54	12,713	11,045	201	361.04	0
m2101-C-3200	13.5	17.5	9	13.5	22.5	21.5	-9	-1	0.34	20,170	15,842	1,215	253.07	0
m2101-C-3250	7	8.5	4	6	9.5	9.5	-3.5	0	0.18	13,507	14,572	-1,492	82.2	0
m2101-C-3300	4.5	5	2.5	3.5	3.5	3.5	0	0	0.08	6,587	20,264	-126	24.26	0
m2101-C-3350	3.5	3.5	2	2.5	1	1	1.5	0	0.03	3,496	10,849	-691	9.89	0
m2101-C-3400	3.5	3.5	1.5	2	0.5	0.5	1.5	0	0.01	3,418	10,320	-1,670	9.21	0
m2101-C-3450	2	5	1	1	0.5	0.5	0.5	0	0.01	12,425	7,266	-2,260	44.1	0
m2101-C-3500	2	4	0.5	0.5	0.5	0.5	0	0	0.01	11,942	16,990	-2,933	36.12	0
m2101-C-3550	1	2	0.5	0.5	0.5	0.5	0	0	0.01	869	2,552	95	1.1	0
m2101-C-3600	0.5	2	0.5	0.5	0.5	0.5	0	0	0.01	7,842	4,565	-2,041	12.56	0
m2101-C-3650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	1,323	6,215	-533	0.66	0
m2101-P-2450	1	1	1	1	0.5	0.5	0.5	0	0	1	1,940	0	0	0
m2101-P-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	746	0	0	0
m2101-P-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,178	0	0	0
m2101-P-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,673	0	0	0
m2101-P-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	983	0	0	0
m2101-P-2700	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	3	3,011	-3	0	0
m2101-P-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	5,349	0	0	0
m2101-P-2800	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	628	14,269	-373	0.32	0
m2101-P-2850	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	31	7,101	-2	0.02	0
m2101-P-2900	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	48	11,321	-48	0.02	0
m2101-P-2950	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	416	3,376	-47	0.21	0
m2101-P-3000	1	1.5	0.5	0.5	1.5	1.5	-1	0	-0.04	1,915	7,055	-544	1.71	0
m2101-P-3050	3	3.5	1	2.5	5.5	6	-3	0.5	-0.12	8,833	8,518	-860	21.98	0
m2101-P-3100	10	10	3.5	4.5	15.5	15.5	-11	0	-0.26	25,260	14,728	-6,858	160.97	0
m2101-P-3150	22.5	29.5	13	15	33.5	34	-18.5	0.5	-0.46	12,847	14,909	-671	259.41	0
m2101-P-3200	53.5	67	39	44.5	61.5	62.5	-17	1	-0.66	5,340	20,323	-1,787	255.31	0
m2101-P-3250	99	112.5	77	84.5	98.5	100.5	-14	2	-0.82	1,442	5,218	-133	136.11	0
m2101-P-3300	150	161.5	127	141.5	142.5	144.5	-1	2	-0.92	532	912	87	77.23	0
m2101-P-3350	202	209	177	192	190	192	2	2	-0.98	439	603	54	85.97	0
m2101-P-3400	250.5	259	229.5	244	239.5	241.5	4.5	2	-0.93	282	509	-6	68.52	0
m2101-P-3450	300	309	276.5	298	289	291	9	2	-1	291	386	13	84.61	0
m2101-P-3500	342	342	342	342	339	341	3	2	-1	10	367	10	3.42	0
m2101-P-3550	382.5	400.5	382.5	400.5	389	391	11.5	2	-1	20	59	10	7.83	0
m2101-P-3600	447.5	447.5	447.5	447.5	439	441	8.5	2	-1	10	41	10	4.48	0
m2101-P-3650	0	0	0	491	489	491	2	2	-1	0	15	0	0	0
m2103-C-2400	0	0	0	790	788	790	2	2	1	0	35	0	0	0
m2103-C-2450	0	0	0	740	738	740	2	2	1	0	20	0	0	0
m2103-C-2500	0	0	0	690.5	688	690.5	2.5	2.5	0.99	0	15	0	0	0
m2103-C-2550	0	0	0	641	638	641	3	3	0.99	0	42	0	0	0
m2103-C-2600	0	0	0	592.5	588	592.5	4.5	4.5	0.97	0	25	0	0	0
m2103-C-2650	0	0	0	545	538	545	7	7	0.96	0	25	0	0	0
m2103-C-2700	0	0	0	498	488	498	10	10	0.94	0	40	0	0	0
m2103-C-2750	0	0	0	452	439	452	13	13	0.92	0	30	0	0	0
m2103-C-2800	0	0	0	408	390.5	408	17.5	17.5	0.89	0	41	0	0	0
m2103-C-2850	0	0	0	365	343.5	365	21.5	21.5	0.86	0	25	0	0	0
m2103-C-2900	0	0	0	324.5	298	324.5	26.5	26.5	0.82	0	45	0	0	0
m2103-C-2950	0	0	0	286.5	254.5	286.5	32	32	0.78	0	46	0	0	0
m2103-C-3000	0	0	0	250.5	214	250.5	36.5	36.5	0.73	0	55	0	0	0
m2103-C-3050	0	0	0	217	176.5	217	40.5	40.5	0.68	0	25	0	0	0
m2103-C-3100	0	0	0	187	143	187	44	44	0.62	0	65	0	0	0
m2103-C-3150	159.5	159.5	159.5	159.5	113.5	159.5	46	46	0.57	10	154	0	1.6	0
m2103-C-3200	0	0	0	134.5	88.5	134.5	46	46	0.51	0	25	0	0	0
m2103-C-3250	0	0	0	112.5	67	112.5	45.5	45.5	0.45	0	50	0	0	0
m2103-C-3300	0	0	0	93.5	50	93.5	43.5	43.5	0.4	0	80	0	0	0
m2103-C-3350	0	0	0	77	36.5	77	40.5	40.5	0.35	0	70	0	0	0
m2103-C-3400	0	0	0	62.5	26	62.5	36.5	36.5	0.3	0	112	0	0	0
m2103-C-3450	0	0	0	50.5	18	50.5	32.5	32.5	0.25	0	77	0	0	0
m2103-C-3500	0	0	0	40.5	12	40.5	28.5	28.5	0.21	0	60	0	0	0
m2103-C-3550	0	0	0	32	8	32	24	24	0.18	0	30	0	0	0
m2103-C-3600	0	0	0	25	5	25	20	20	0.15	0	70	0	0	0
m2103-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	325	0	0	0
m2103-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	195	0	0	0
m2103-P-2500	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	125	0	0	0
m2103-P-2550	0	0	0	2	0.5	2	1.5	1.5	-0.02	0	100	0	0	0
m2103-P-2600	0	0	0	3.5	0.5	3.5	3	3	-0.03	0	100	0	0	0
m2103-P-2650	0	0	0	6	0.5	6	5.5	5.5	-0.04	0	120	0	0	0
m2103-P-2700	0	0	0	9	0.5	9	8.5	8.5	-0.06	0	65	0	0	0
m2103-P-2750	0	0	0	13	1.5	13	11.5	11.5	-0.08	0	73	0	0	0
m2103-P-2800	0	0	0	18.5	3.5	18.5	15	15	-0.11	0	67	0	0	0
m2103-P-2850	0	0	0	26	6	26	20	20	-0.14	0	30	0	0	0
m2103-P-2900	0	0	0	35.5	10.5	35.5	25	25	-0.18	0	55	0	0	0
m2103-P-2950	0	0	0	47	17	47	30	30	-0.22	0	45	0	0	0
m2103-P-3000	0	0	0	61	26.5	61	34.5	34.5	-0.27	0	64	0	0	0
m2103-P-3050	0	0	0	77.5	39	77.5	38.5	38.5	-0.32	0	30	0	0	0
m2103-P-3100	0	0	0	97	55.5	97	41.5	41.5	-0.38	0	70	0	0	0
m2103-P-3150	0	0	0	119.5	76	119.5	43.5	43.5	-0.43	0	60	0	0	0
m2103-P-3200	0	0	0	144.5	100.5	144.5	44	44	-0.49	0	37	0	0	0
m2103-P-3250	0	0	0	172.5	129	172.5	43.5	43.5	-0.54	0	5	0	0	0
m2103-P-3300	0	0	0	203.5	162	203.5	41.5	41.5	-0.6	0	0	0	0	0
m2103-P-3350	0	0	0	236.5	198	236.5	38.5	38.5	-0.65	0	0	0	0	0
m2103-P-3400	0	0	0	272	237.5	272	34.5	34.5	-0.7	0	0	0	0	0
m2103-P-3450	0	0	0	310	279.5	310	30.5	30.5	-0.74	0	0	0	0	0
m2103-P-3500	0	0	0	350	323.5	350	26.5	26.5	-0.78	0	0	0	0	0
m2103-P-3550	0	0	0	391.5	369.5	391.5	22	22	-0.82	0	0	0	0	0
m2103-P-3600	0	0	0	434.5	416.5	434.5	18	18	-0.85	0	0	0	0	0
m2105-C-2350	864.5	864.5	848	848	867	869	-19	2	1	2	666	-1	1.71	0
m2105-C-2400	0	0	0	819	817	819	2	2	1	0	97	0	0	0
m2105-C-2450	0	0	0	769	767	769	2	2	1	0	120	0	0	0
m2105-C-2500	0	0	0	719	717	719	2	2	1	0	317	0	0	0
m2105-C-2550	0	0	0	669	667	669	2	2	1	0	198	0	0	0
m2105-C-2600	620	620	599	599	617	619	-18	2	1	2	804	-1	1.22	0
m2105-C-2650	549	549	549	549	567.5	569.5	-18.5	2	0.99	1	1,463	0	0.55	0
m2105-C-2700	521.5	526.5	521.5	526.5	519	521	7.5	2	0.97	12	3,112	0	6.26	0
m2105-C-2750	479.5	487	470.5	479.5	471	473	8.5	2	0.96	54	2,144	0	25.75	0
m2105-C-2800	409.5	415.5	409.5	415.5	424.5	426.5	-9	2	0.93	20	1,440	0	8.25	0
m2105-C-2850	371.5	394.5	371.5	394.5	379.5	381	15	1.5	0.91	2	3,310	0	0.77	0
m2105-C-2900	323.5	332	313	320	336	338	-16	2	0.87	116	3,087	-70	37.58	0
m2105-C-2950	277	311.5	264	301	294.5	296.5	6.5	2	0.83	156	3,305	-3	43.97	0
m2105-C-3000	249.5	277.5	228	263.5	256	257.5	7.5	1.5	0.78	1,186	11,079	-48	301.42	0
m2105-C-3050	220	231.5	190.5	219.5	220	221.5	-0.5	1.5	0.73	3,960	3,823	-3,341	863.07	0
m2105-C-3100	170.5	196	158	191	187	188	4	1	0.67	1,728	12,568	-539	307.89	0
m2105-C-3150	147	166	132.5	157.5	157	158	0.5	1	0.61	7,275	4,003	-2,748	1,091.57	0
m2105-C-3200	126.5	142.5	112.5	134	130	131.5	4	1.5	0.54	10,431	18,388	-1,997	1,358.80	0
m2105-C-3250	106.5	120.5	95	115	107	107.5	8	0.5	0.48	4,547	14,734	-24	490.7	0
m2105-C-3300	90	103.5	81	96	86.5	87.5	9.5	1	0.41	5,688	22,335	1,078	524.96	0
m2105-C-3350	77.5	87.5	68.5	81	69	70	12	1	0.35	2,089	5,382	633	162.34	0
m2105-C-3400	64.5	74.5	58.5	69.5	54.5	55.5	15	1	0.3	3,657	12,442	-290	244.85	0
m2105-C-3450	55.5	64	49.5	59.5	42.5	43	17	0.5	0.25	1,512	8,815	122	84.8	0
m2105-C-3500	46.5	53.5	41.5	50	33	33.5	17	0.5	0.2	2,698	6,531	-85	127.87	0
m2105-C-3550	39.5	45	34.5	42	25	25.5	17	0.5	0.16	2,948	6,606	238	114.73	0
m2105-C-3600	32.5	39	29	35.5	19	19	16.5	0	0.13	3,457	4,080	352	115.22	0
m2105-P-2350	3	3	2.5	2.5	0.5	0.5	2	0	0	51	1,775	10	0.15	0
m2105-P-2400	3	3	3	3	0.5	0.5	2.5	0	0	40	535	0	0.12	0
m2105-P-2450	3.5	3.5	3.5	3.5	0.5	0.5	3	0	0	30	254	5	0.11	0
m2105-P-2500	4	4	3.5	3.5	0.5	0.5	3	0	0	30	828	5	0.12	0
m2105-P-2550	5	5	3.5	4	0.5	0.5	3.5	0	-0.01	234	1,341	32	0.95	0
m2105-P-2600	5.5	6	5	5.5	1	1	4.5	0	-0.01	201	2,279	14	1.07	0
m2105-P-2650	7	7.5	7	7	2	2	5	0	-0.02	203	4,564	45	1.44	0
m2105-P-2700	8.5	9.5	8	8	3.5	3.5	4.5	0	-0.03	700	11,041	-417	5.74	0
m2105-P-2750	9.5	10	9	9.5	5.5	5.5	4	0	-0.04	433	5,850	35	4.14	0
m2105-P-2800	12	12	10	10.5	9	9	1.5	0	-0.06	972	10,184	-208	10.62	0
m2105-P-2850	14	15	12.5	13	14	13.5	-1	-0.5	-0.09	1,652	5,237	45	22.42	0
m2105-P-2900	18	19	15	16.5	20.5	20	-4	-0.5	-0.13	1,825	8,863	160	31.14	0
m2105-P-2950	23	25	19.5	21	29	28.5	-8	-0.5	-0.17	907	5,674	165	20.48	0
m2105-P-3000	31	34	26	28.5	40	39.5	-11.5	-0.5	-0.21	3,464	16,614	432	104.17	0
m2105-P-3050	42.5	47	35	38	53.5	53	-15.5	-0.5	-0.27	2,303	14,975	30	94.33	0
m2105-P-3100	58.5	65	49	51	70.5	69.5	-19.5	-1	-0.33	3,819	54,057	188	213.72	0
m2105-P-3150	81	88.5	68	71.5	90	89.5	-18.5	-0.5	-0.39	2,906	16,427	-704	218.08	0
m2105-P-3200	107.5	118.5	92.5	97.5	113.5	112.5	-16	-1	-0.45	2,257	7,654	155	230.22	0
m2105-P-3250	141	151	120.5	125.5	139.5	138.5	-14	-1	-0.52	1,073	2,245	140	142.54	0
m2105-P-3300	175	185	152	159	169	168	-10	-1	-0.58	765	741	-32	128.52	0
m2105-P-3350	205	218.5	187	194	201.5	200.5	-7.5	-1	-0.64	141	672	20	28.43	0
m2105-P-3400	238.5	249	230	236.5	237	235.5	-0.5	-1.5	-0.7	195	1,108	151	47.1	0
m2105-P-3450	285.5	301	267.5	292	275	273.5	17	-1.5	-0.75	148	330	23	41.87	0
m2105-P-3500	328	344.5	304.5	322.5	315	313	7.5	-2	-0.8	210	243	40	68.1	0
m2105-P-3550	371	371	371	371	357	355	14	-2	-0.83	1	182	0	0.37	0
m2105-P-3600	0	0	0	398.5	400.5	398.5	-2	-2	-0.87	0	33	0	0	0
m2107-C-2400	0	0	0	798	794	798	4	4	1	0	5	0	0	0
m2107-C-2450	0	0	0	748	744	748	4	4	1	0	5	0	0	0
m2107-C-2500	0	0	0	699	694	699	5	5	0.98	0	5	0	0	0
m2107-C-2550	0	0	0	650.5	644	650.5	6.5	6.5	0.97	0	15	0	0	0
m2107-C-2600	0	0	0	602.5	595.5	602.5	7	7	0.96	0	5	0	0	0
m2107-C-2650	0	0	0	556	547.5	556	8.5	8.5	0.94	0	5	0	0	0
m2107-C-2700	0	0	0	510	500.5	510	9.5	9.5	0.92	0	5	0	0	0
m2107-C-2750	0	0	0	466	454.5	466	11.5	11.5	0.9	0	15	0	0	0
m2107-C-2800	0	0	0	423	410.5	423	12.5	12.5	0.87	0	7	0	0	0
m2107-C-2850	0	0	0	382	367.5	382	14.5	14.5	0.83	0	10	0	0	0
m2107-C-2900	0	0	0	343	327	343	16	16	0.8	0	10	0	0	0
m2107-C-2950	0	0	0	306.5	289	306.5	17.5	17.5	0.76	0	6	0	0	0
m2107-C-3000	0	0	0	271.5	253	271.5	18.5	18.5	0.71	0	12	0	0	0
m2107-C-3050	0	0	0	239.5	219.5	239.5	20	20	0.67	0	30	0	0	0
m2107-C-3100	0	0	0	209.5	189	209.5	20.5	20.5	0.62	0	65	0	0	0
m2107-C-3150	0	0	0	182.5	161.5	182.5	21	21	0.57	0	25	0	0	0
m2107-C-3200	0	0	0	157.5	136.5	157.5	21	21	0.52	0	30	0	0	0
m2107-C-3250	0	0	0	135.5	114.5	135.5	21	21	0.47	0	15	0	0	0
m2107-C-3300	0	0	0	115.5	95.5	115.5	20	20	0.42	0	15	0	0	0
m2107-C-3350	0	0	0	98	78.5	98	19.5	19.5	0.38	0	41	0	0	0
m2107-C-3400	0	0	0	82.5	64	82.5	18.5	18.5	0.33	0	31	0	0	0
m2107-C-3450	0	0	0	69	52	69	17	17	0.29	0	25	0	0	0
m2107-C-3500	0	0	0	57.5	41.5	57.5	16	16	0.25	0	15	0	0	0
m2107-C-3550	0	0	0	47.5	33	47.5	14.5	14.5	0.22	0	0	0	0	0
m2107-C-3600	0	0	0	39	26	39	13	13	0.19	0	0	0	0	0
m2107-P-2400	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	50	0	0	0
m2107-P-2450	0	0	0	2	0.5	2	1.5	1.5	-0.01	0	55	0	0	0
m2107-P-2500	0	0	0	3	1	3	2	2	-0.02	0	50	0	0	0
m2107-P-2550	5	5	5	5	2	5	3	3	-0.03	3	26	0	0.02	0
m2107-P-2600	0	0	0	7	3.5	7	3.5	3.5	-0.04	0	45	0	0	0
m2107-P-2650	0	0	0	10.5	5.5	10.5	5	5	-0.06	0	137	0	0	0
m2107-P-2700	0	0	0	14.5	8.5	14.5	6	6	-0.08	0	105	0	0	0
m2107-P-2750	0	0	0	20.5	13	20.5	7.5	7.5	-0.1	0	25	0	0	0
m2107-P-2800	0	0	0	27.5	18.5	27.5	9	9	-0.13	0	30	0	0	0
m2107-P-2850	0	0	0	36	25.5	36	10.5	10.5	-0.16	0	25	0	0	0
m2107-P-2900	0	0	0	47	35	47	12	12	-0.2	0	35	0	0	0
m2107-P-2950	0	0	0	59.5	46	59.5	13.5	13.5	-0.24	0	30	0	0	0
m2107-P-3000	0	0	0	75	60	75	15	15	-0.28	0	20	0	0	0
m2107-P-3050	0	0	0	92.5	76.5	92.5	16	16	-0.33	0	25	0	0	0
m2107-P-3100	0	0	0	112	95.5	112	16.5	16.5	-0.38	0	5	0	0	0
m2107-P-3150	0	0	0	134.5	117.5	134.5	17	17	-0.42	0	0	0	0	0
m2107-P-3200	0	0	0	159.5	142.5	159.5	17	17	-0.47	0	0	0	0	0
m2107-P-3250	0	0	0	187	170.5	187	16.5	16.5	-0.52	0	0	0	0	0
m2107-P-3300	0	0	0	217	200.5	217	16.5	16.5	-0.57	0	0	0	0	0
m2107-P-3350	0	0	0	249	233.5	249	15.5	15.5	-0.62	0	0	0	0	0
m2107-P-3400	0	0	0	283	269	283	14	14	-0.66	0	0	0	0	0
m2107-P-3450	0	0	0	319.5	306.5	319.5	13	13	-0.7	0	0	0	0	0
m2107-P-3500	0	0	0	357.5	346	357.5	11.5	11.5	-0.74	0	0	0	0	0
m2107-P-3550	0	0	0	397.5	387	397.5	10.5	10.5	-0.78	0	0	0	0	0
m2107-P-3600	0	0	0	438.5	430	438.5	8.5	8.5	-0.81	0	0	0	0	0
m2108-C-2450	0	0	0	789	782	789	7	7	1	0	0	0	0	0
m2108-C-2500	0	0	0	740	732	740	8	8	0.98	0	0	0	0	0
m2108-C-2550	0	0	0	691.5	682	691.5	9.5	9.5	0.97	0	0	0	0	0
m2108-C-2600	0	0	0	644	633.5	644	10.5	10.5	0.96	0	0	0	0	0
m2108-C-2650	0	0	0	597.5	585.5	597.5	12	12	0.94	0	0	0	0	0
m2108-C-2700	0	0	0	552	538.5	552	13.5	13.5	0.92	0	0	0	0	0
m2108-C-2750	0	0	0	507.5	492.5	507.5	15	15	0.9	0	0	0	0	0
m2108-C-2800	0	0	0	465	448	465	17	17	0.87	0	5	0	0	0
m2108-C-2850	0	0	0	423.5	405	423.5	18.5	18.5	0.84	0	15	0	0	0
m2108-C-2900	0	0	0	384	364	384	20	20	0.81	0	5	0	0	0
m2108-C-2950	0	0	0	346.5	325	346.5	21.5	21.5	0.77	0	30	0	0	0
m2108-C-3000	0	0	0	311	288	311	23	23	0.73	0	30	0	0	0
m2108-C-3050	0	0	0	278	254	278	24	24	0.69	0	30	0	0	0
m2108-C-3100	0	0	0	247	222	247	25	25	0.65	0	30	0	0	0
m2108-C-3150	0	0	0	218	192.5	218	25.5	25.5	0.6	0	40	0	0	0
m2108-C-3200	0	0	0	191.5	166	191.5	25.5	25.5	0.56	0	52	0	0	0
m2108-C-3250	0	0	0	167.5	142	167.5	25.5	25.5	0.51	0	71	0	0	0
m2108-C-3300	0	0	0	145.5	120.5	145.5	25	25	0.47	0	32	0	0	0
m2108-C-3350	0	0	0	126	101.5	126	24.5	24.5	0.42	0	30	0	0	0
m2108-C-3400	0	0	0	108.5	85	108.5	23.5	23.5	0.38	0	25	0	0	0
m2108-C-3450	0	0	0	93	70.5	93	22.5	22.5	0.34	0	30	0	0	0
m2108-C-3500	0	0	0	79	58	79	21	21	0.3	0	15	0	0	0
m2108-C-3550	0	0	0	67	47.5	67	19.5	19.5	0.27	0	20	0	0	0
m2108-C-3600	0	0	0	56.5	38.5	56.5	18	18	0.24	0	0	0	0	0
m2108-P-2450	0	0	0	2.5	1	2.5	1.5	1.5	-0.02	0	65	0	0	0
m2108-P-2500	0	0	0	4	1.5	4	2.5	2.5	-0.02	0	65	0	0	0
m2108-P-2550	0	0	0	5.5	2.5	5.5	3	3	-0.03	0	60	0	0	0
m2108-P-2600	0	0	0	8	4	8	4	4	-0.04	0	60	0	0	0
m2108-P-2650	0	0	0	11.5	6	11.5	5.5	5.5	-0.06	0	60	0	0	0
m2108-P-2700	0	0	0	16	9	16	7	7	-0.08	0	35	0	0	0
m2108-P-2750	0	0	0	21.5	13.5	21.5	8	8	-0.1	0	5	0	0	0
m2108-P-2800	0	0	0	28.5	18.5	28.5	10	10	-0.12	0	20	0	0	0
m2108-P-2850	0	0	0	37	25.5	37	11.5	11.5	-0.15	0	40	0	0	0
m2108-P-2900	0	0	0	47.5	34	47.5	13.5	13.5	-0.19	0	30	0	0	0
m2108-P-2950	0	0	0	59.5	45	59.5	14.5	14.5	-0.22	0	25	0	0	0
m2108-P-3000	0	0	0	74	58	74	16	16	-0.26	0	20	0	0	0
m2108-P-3050	0	0	0	90	73	90	17	17	-0.3	0	15	0	0	0
m2108-P-3100	0	0	0	109	91	109	18	18	-0.34	0	10	0	0	0
m2108-P-3150	0	0	0	130	111	130	19	19	-0.39	0	10	0	0	0
m2108-P-3200	0	0	0	153	134	153	19	19	-0.43	0	0	0	0	0
m2108-P-3250	0	0	0	178.5	160	178.5	18.5	18.5	-0.48	0	0	0	0	0
m2108-P-3300	0	0	0	206.5	188	206.5	18.5	18.5	-0.52	0	0	0	0	0
m2108-P-3350	0	0	0	236.5	218.5	236.5	18	18	-0.57	0	0	0	0	0
m2108-P-3400	0	0	0	268.5	251.5	268.5	17	17	-0.61	0	0	0	0	0
m2108-P-3450	0	0	0	302.5	287	302.5	15.5	15.5	-0.65	0	0	0	0	0
m2108-P-3500	0	0	0	338	324	338	14	14	-0.69	0	0	0	0	0
m2108-P-3550	0	0	0	376	363.5	376	12.5	12.5	-0.73	0	0	0	0	0
m2108-P-3600	0	0	0	415	404	415	11	11	-0.76	0	0	0	0	0
m2109-C-2500	0	0	0	749	744.5	749	4.5	4.5	1	0	0	0	0	0
m2109-C-2550	0	0	0	699.5	696.5	699.5	3	3	0.99	0	0	0	0	0
m2109-C-2600	0	0	0	651	649.5	651	1.5	1.5	0.97	0	0	0	0	0
m2109-C-2650	0	0	0	603	603.5	603	-0.5	-0.5	0.96	0	0	0	0	0
m2109-C-2700	0	0	0	556.5	558.5	556.5	-2	-2	0.94	0	5	0	0	0
m2109-C-2750	0	0	0	511	514.5	511	-3.5	-3.5	0.92	0	716	0	0	0
m2109-C-2800	0	0	0	466.5	472.5	466.5	-6	-6	0.89	0	19	0	0	0
m2109-C-2850	0	0	0	424	431.5	424	-7.5	-7.5	0.86	0	5	0	0	0
m2109-C-2900	0	0	0	383	392.5	383	-9.5	-9.5	0.83	0	28	0	0	0
m2109-C-2950	0	0	0	344.5	355.5	344.5	-11	-11	0.79	0	30	0	0	0
m2109-C-3000	300	310	285	285	320.5	307.5	-35.5	-13	0.75	13	83	13	3.9	0
m2109-C-3050	0	0	0	273	288	273	-15	-15	0.71	0	7	0	0	0
m2109-C-3100	315	315	234	234	257	240.5	-23	-16.5	0.67	32	56	30	9.76	0
m2109-C-3150	0	0	0	211	228.5	211	-17.5	-17.5	0.62	0	58	0	0	0
m2109-C-3200	0	0	0	183.5	202	183.5	-18.5	-18.5	0.57	0	11	0	0	0
m2109-C-3250	0	0	0	159	178	159	-19	-19	0.52	0	35	0	0	0
m2109-C-3300	0	0	0	136.5	156	136.5	-19.5	-19.5	0.47	0	199	0	0	0
m2109-C-3350	0	0	0	116.5	136	116.5	-19.5	-19.5	0.42	0	190	0	0	0
m2109-C-3400	0	0	0	99	118	99	-19	-19	0.38	0	159	0	0	0
m2109-C-3450	0	0	0	83.5	102	83.5	-18.5	-18.5	0.33	0	239	0	0	0
m2109-C-3500	0	0	0	70	87.5	70	-17.5	-17.5	0.29	0	23	0	0	0
m2109-C-3550	0	0	0	58	75	58	-17	-17	0.25	0	41	0	0	0
m2109-C-3600	0	0	0	48	64	48	-16	-16	0.22	0	15	0	0	0
m2109-C-3650	0	0	0	39.5	54	39.5	-14.5	-14.5	0.19	0	45	0	0	0
m2109-P-2500	0	0	0	2	5	2	-3	-3	-0.01	0	101	0	0	0
m2109-P-2550	0	0	0	3	7	3	-4	-4	-0.02	0	81	0	0	0
m2109-P-2600	0	0	0	5	10	5	-5	-5	-0.03	0	30	0	0	0
m2109-P-2650	0	0	0	7.5	14	7.5	-6.5	-6.5	-0.04	0	50	0	0	0
m2109-P-2700	0	0	0	10.5	19	10.5	-8.5	-8.5	-0.06	0	68	0	0	0
m2109-P-2750	0	0	0	15	25	15	-10	-10	-0.08	0	127	0	0	0
m2109-P-2800	29.5	29.5	18.5	18.5	32.5	20.5	-14	-12	-0.1	18	3,104	0	0.47	0
m2109-P-2850	0	0	0	28	41.5	28	-13.5	-13.5	-0.13	0	65	0	0	0
m2109-P-2900	43	43	43	43	52.5	36.5	-9.5	-16	-0.16	5	30	0	0.22	0
m2109-P-2950	52	52	40	40	65	47.5	-25	-17.5	-0.2	10	35	5	0.46	0
m2109-P-3000	63	63	63	63	79.5	60.5	-16.5	-19	-0.24	5	15	0	0.32	0
m2109-P-3050	70.5	70.5	70.5	70.5	96.5	75.5	-26	-21	-0.28	5	21	5	0.35	0
m2109-P-3100	0	0	0	93	115	93	-22	-22	-0.33	0	5	0	0	0
m2109-P-3150	0	0	0	113	136	113	-23	-23	-0.37	0	0	0	0	0
m2109-P-3200	0	0	0	135	159.5	135	-24.5	-24.5	-0.42	0	116	0	0	0
m2109-P-3250	0	0	0	160	185	160	-25	-25	-0.47	0	5	0	0	0
m2109-P-3300	0	0	0	187.5	212.5	187.5	-25	-25	-0.52	0	83	0	0	0
m2109-P-3350	0	0	0	217	242	217	-25	-25	-0.57	0	112	0	0	0
m2109-P-3400	223.5	249	223.5	249	273.5	249	-24.5	-24.5	-0.61	92	887	90	20.78	0
m2109-P-3450	0	0	0	283	307.5	283	-24.5	-24.5	-0.66	0	64	0	0	0
m2109-P-3500	0	0	0	319	342.5	319	-23.5	-23.5	-0.7	0	416	0	0	0
m2109-P-3550	0	0	0	357	379.5	357	-22.5	-22.5	-0.74	0	3	0	0	0
m2109-P-3600	0	0	0	396.5	418	396.5	-21.5	-21.5	-0.77	0	0	0	0	0
m2109-P-3650	0	0	0	437.5	458	437.5	-20.5	-20.5	-0.81	0	0	0	0	0
m2111-C-2800	0	0	0	455.5	436.5	455.5	19	19	0.84	0	0	0	0	0
m2111-C-2850	0	0	0	416.5	397	416.5	19.5	19.5	0.81	0	0	0	0	0
m2111-C-2900	0	0	0	379	359	379	20	20	0.78	0	0	0	0	0
m2111-C-2950	0	0	0	343.5	323.5	343.5	20	20	0.74	0	0	0	0	0
m2111-C-3000	0	0	0	310	289.5	310	20.5	20.5	0.7	0	0	0	0	0
m2111-C-3050	0	0	0	278.5	258	278.5	20.5	20.5	0.66	0	0	0	0	0
m2111-C-3100	0	0	0	249	229	249	20	20	0.62	0	0	0	0	0
m2111-C-3150	0	0	0	222	202	222	20	20	0.58	0	0	0	0	0
m2111-C-3200	0	0	0	196.5	177.5	196.5	19	19	0.54	0	0	0	0	0
m2111-C-3250	0	0	0	173.5	155	173.5	18.5	18.5	0.5	0	0	0	0	0
m2111-C-3300	0	0	0	152.5	134.5	152.5	18	18	0.46	0	0	0	0	0
m2111-C-3350	0	0	0	133.5	116.5	133.5	17	17	0.42	0	5	0	0	0
m2111-C-3400	0	0	0	116.5	100	116.5	16.5	16.5	0.38	0	0	0	0	0
m2111-C-3450	0	0	0	101	85.5	101	15.5	15.5	0.34	0	1	0	0	0
m2111-C-3500	0	0	0	87.5	73	87.5	14.5	14.5	0.31	0	17	0	0	0
m2111-C-3550	83.5	89.5	82.5	89.5	62	75	27.5	13	0.27	35	50	20	2.95	0
m2111-C-3600	80.5	80.5	80.5	80.5	52	64.5	28.5	12.5	0.24	5	10	-5	0.4	0
m2111-P-2800	36	36	36	36	36	40.5	0	4.5	-0.15	5	45	5	0.18	0
m2111-P-2850	40	40	40	40	46	51	-6	5	-0.18	5	36	5	0.2	0
m2111-P-2900	51.5	51.5	51.5	51.5	58	63	-6.5	5	-0.22	5	20	5	0.26	0
m2111-P-2950	63.5	63.5	63.5	63.5	72	77	-8.5	5	-0.25	5	20	5	0.32	0
m2111-P-3000	80	80	80	80	87.5	93	-7.5	5.5	-0.29	5	20	5	0.4	0
m2111-P-3050	95.5	95.5	95.5	95.5	105.5	111	-10	5.5	-0.33	5	5	5	0.48	0
m2111-P-3100	0	0	0	131	126	131	5	5	-0.37	0	0	0	0	0
m2111-P-3150	0	0	0	153.5	148.5	153.5	5	5	-0.41	0	0	0	0	0
m2111-P-3200	0	0	0	178	173.5	178	4.5	4.5	-0.45	0	0	0	0	0
m2111-P-3250	0	0	0	204.5	200.5	204.5	4	4	-0.49	0	0	0	0	0
m2111-P-3300	0	0	0	233	229.5	233	3.5	3.5	-0.53	0	0	0	0	0
m2111-P-3350	0	0	0	263.5	261	263.5	2.5	2.5	-0.57	0	0	0	0	0
m2111-P-3400	0	0	0	295.5	294	295.5	1.5	1.5	-0.61	0	0	0	0	0
m2111-P-3450	0	0	0	330	329.5	330	0.5	0.5	-0.65	0	0	0	0	0
m2111-P-3500	0	0	0	365.5	366	365.5	-0.5	-0.5	-0.68	0	0	0	0	0
m2111-P-3550	0	0	0	403	404.5	403	-1.5	-1.5	-0.72	0	0	0	0	0
m2111-P-3600	0	0	0	442	444.5	442	-2.5	-2.5	-0.75	0	0	0	0	0
										235,244	615,471	-27,848	10,261.96	0
										235,244	615,471	-27,848	10,261.96	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	13.74
c2103	14.53
c2105	14.23
c2107	14.29
c2109	14.14
c2111	13.9
i2101	40.91
i2102	30.59
i2103	31.71
i2104	31.58
i2105	33.57
i2106	33.57
i2107	27.35
i2108	27.35
i2109	26.15
i2110	26.15
i2111	26.15
l2101	27.66
l2102	22.1
l2103	21.75
l2104	20.36
l2105	20.19
l2106	19.9
l2107	19.33
l2108	18.07
l2109	18.07
l2110	19.65
l2111	19.65
m2101	22.25
m2103	25.66
m2105	16.02
m2107	17.42
m2108	17.42
m2109	15.05
m2111	15.83
pg2101	33.6
pg2102	29.77
pg2103	31.54
pg2104	28.82
pg2105	31.18
pg2106	29.53
pg2107	29.53
pg2108	28.42
pg2109	28.42
pg2110	38.96
pg2111	38.96
pp2101	24.51
pp2102	22.41
pp2103	23.02
pp2104	21.58
pp2105	18.01
pp2106	20.04
pp2107	19.74
pp2108	20.3
pp2109	19.67
pp2110	19.35
v2101	31.8
v2102	23.44
v2103	21.84
v2104	19.86
v2105	19.34
v2106	18.3
v2107	19.69
v2108	17.98
v2109	18.18
v2110	20.35