12月16日大连盘豆粕期权下午收盘行情_豆粕期权

12月16日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2020-12-16 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
m2103-C-2400	0	0	0	704	663	704	41	41	1	0	35	0	0	0
m2103-C-2450	0	0	0	654	613	654	41	41	1	0	20	0	0	0
m2103-C-2500	0	0	0	604	563	604	41	41	1	0	15	0	0	0
m2103-C-2550	0	0	0	554	513	554	41	41	1	0	42	0	0	0
m2103-C-2600	0	0	0	504	463	504	41	41	1	0	25	0	0	0
m2103-C-2650	0	0	0	454	413	454	41	41	1	0	25	0	0	0
m2103-C-2700	0	0	0	404	364	404	40	40	1	0	40	0	0	0
m2103-C-2750	0	0	0	355	315.5	355	39.5	39.5	0.98	0	30	0	0	0
m2103-C-2800	0	0	0	307	268.5	307	38.5	38.5	0.96	0	41	0	0	0
m2103-C-2850	0	0	0	261	224	261	37	37	0.92	0	25	0	0	0
m2103-C-2900	0	0	0	217	182.5	217	34.5	34.5	0.87	0	45	0	0	0
m2103-C-2950	0	0	0	176	144.5	176	31.5	31.5	0.8	0	46	0	0	0
m2103-C-3000	0	0	0	139	111	139	28	28	0.72	0	55	0	0	0
m2103-C-3050	0	0	0	106.5	83	106.5	23.5	23.5	0.62	0	26	0	0	0
m2103-C-3100	71.5	71.5	71.5	71.5	60	79.5	11.5	19.5	0.52	10	64	0	0.72	0
m2103-C-3150	0	0	0	57	41.5	57	15.5	15.5	0.42	0	153	0	0	0
m2103-C-3200	0	0	0	40	28	40	12	12	0.32	0	32	0	0	0
m2103-C-3250	0	0	0	27	18	27	9	9	0.24	0	75	0	0	0
m2103-C-3300	0	0	0	17.5	11.5	17.5	6	6	0.17	0	112	0	0	0
m2103-C-3350	0	0	0	11	6.5	11	4.5	4.5	0.12	0	85	0	0	0
m2103-C-3400	0	0	0	6.5	4	6.5	2.5	2.5	0.08	0	168	0	0	0
m2103-C-3450	0	0	0	3.5	2	3.5	1.5	1.5	0.05	0	127	0	0	0
m2103-C-3500	0	0	0	2	1	2	1	1	0.03	0	75	0	0	0
m2103-C-3550	0	0	0	1	0.5	1	0.5	0.5	0.02	0	40	0	0	0
m2103-C-3600	2	2	2	2	0.5	0.5	1.5	0	0.01	1	82	0	0	0
m2103-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	333	0	0	0
m2103-P-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	195	0	0	0
m2103-P-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	136	0	0	0
m2103-P-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	101	0	0	0
m2103-P-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	101	0	0	0
m2103-P-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	141	0	0	0
m2103-P-2700	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	71	0	0	0
m2103-P-2750	4	4	3.5	3.5	3	1.5	0.5	-1.5	-0.02	10	63	-10	0.04	0
m2103-P-2800	0	0	0	3.5	6	3.5	-2.5	-2.5	-0.04	0	72	0	0	0
m2103-P-2850	0	0	0	7.5	11.5	7.5	-4	-4	-0.08	0	53	0	0	0
m2103-P-2900	0	0	0	13	19.5	13	-6.5	-6.5	-0.13	0	55	0	0	0
m2103-P-2950	0	0	0	22	31.5	22	-9.5	-9.5	-0.2	0	40	0	0	0
m2103-P-3000	0	0	0	35	48.5	35	-13.5	-13.5	-0.28	0	85	0	0	0
m2103-P-3050	50	50	50	50	70	53	-20	-17	-0.38	10	63	10	0.5	0
m2103-P-3100	0	0	0	75.5	96.5	75.5	-21	-21	-0.48	0	117	0	0	0
m2103-P-3150	0	0	0	103	128.5	103	-25.5	-25.5	-0.58	0	63	0	0	0
m2103-P-3200	0	0	0	135.5	165	135.5	-29.5	-29.5	-0.68	0	37	0	0	0
m2103-P-3250	0	0	0	172.5	205	172.5	-32.5	-32.5	-0.76	0	5	0	0	0
m2103-P-3300	0	0	0	213	248	213	-35	-35	-0.83	0	0	0	0	0
m2103-P-3350	0	0	0	256.5	293.5	256.5	-37	-37	-0.88	0	0	0	0	0
m2103-P-3400	0	0	0	302	340.5	302	-38.5	-38.5	-0.93	0	0	0	0	0
m2103-P-3450	0	0	0	349.5	389	349.5	-39.5	-39.5	-0.95	0	0	0	0	0
m2103-P-3500	0	0	0	398	438	398	-40	-40	-0.97	0	0	0	0	0
m2103-P-3550	0	0	0	447	487.5	447	-40.5	-40.5	-0.99	0	0	0	0	0
m2103-P-3600	0	0	0	496.5	537	496.5	-40.5	-40.5	-0.87	0	0	0	0	0
m2105-C-2350	0	0	0	782	745	782	37	37	1	0	948	0	0	0
m2105-C-2400	0	0	0	732	695	732	37	37	1	0	165	0	0	0
m2105-C-2450	692	697	692	695.5	645	682	50.5	37	1	51	135	19	35.5	0
m2105-C-2500	0	0	0	632	595	632	37	37	1	0	402	0	0	0
m2105-C-2550	0	0	0	582	546	582	36	36	1	0	195	0	0	0
m2105-C-2600	0	0	0	533	497.5	533	35.5	35.5	0.98	0	801	0	0	0
m2105-C-2650	455	455	455	455	450	484.5	5	34.5	0.97	1	1,461	0	0.46	0
m2105-C-2700	450.5	450.5	450.5	450.5	403.5	437.5	47	34	0.95	10	3,106	0	4.51	0
m2105-C-2750	358	403.5	358	403.5	359	391	44.5	32	0.92	12	2,140	0	4.75	0
m2105-C-2800	355	355	354.5	354.5	316	346.5	38.5	30.5	0.89	6	1,465	-6	2.13	0
m2105-C-2850	270	312	270	309	275.5	304.5	33.5	29	0.85	253	3,237	-10	77.48	0
m2105-C-2900	233	269.5	231	266.5	238	264	28.5	26	0.8	101	3,111	-9	25.67	0
m2105-C-2950	191	227	191	225	203	227	22	24	0.75	399	3,130	-12	87.76	0
m2105-C-3000	164	385.5	160	190	171	192.5	19	21.5	0.69	2,151	11,142	-1,051	408.48	0
m2105-C-3050	134.5	162.5	132	156.5	142.5	161.5	14	19	0.63	421	7,126	-140	63.74	0
m2105-C-3100	108	131	107	127	117	133.5	10	16.5	0.56	4,125	15,380	459	510.52	0
m2105-C-3150	90.5	128	88	105.5	95	109	10.5	14	0.49	2,507	8,297	333	249.99	0
m2105-C-3200	77	92	75.5	89	76.5	88	12.5	11.5	0.43	7,901	25,837	-908	684.72	0
m2105-C-3250	65.5	79	64	74	60.5	70	13.5	9.5	0.36	3,569	11,562	-1,053	263.41	0
m2105-C-3300	56	66.5	55	63.5	47	55	16.5	8	0.31	4,685	30,889	-1,367	294.83	0
m2105-C-3350	48.5	58.5	47	53.5	36.5	42.5	17	6	0.25	2,726	9,254	-91	146.44	0
m2105-C-3400	41	50	40.5	47	28	32.5	19	4.5	0.2	3,133	18,639	-643	143.44	0
m2105-C-3450	35.5	41	30	38.5	21	24.5	17.5	3.5	0.16	2,491	7,236	90	96.44	0
m2105-C-3500	25.5	37.5	25.5	33.5	15.5	18	18	2.5	0.13	3,477	6,511	-411	114.82	0
m2105-C-3550	26.5	31	24.5	28	11.5	13.5	16.5	2	0.1	2,850	7,378	385	81.46	0
m2105-C-3600	22	26	21.5	24	8	9.5	16	1.5	0.07	3,908	11,270	-156	92.37	0
m2105-P-2350	2.5	2.5	2	2	0.5	0.5	1.5	0	0	141	1,818	66	0.31	0
m2105-P-2400	2.5	2.5	2	2	0.5	0.5	1.5	0	0	265	625	135	0.65	0
m2105-P-2450	2.5	3	2.5	2.5	0.5	0.5	2	0	-0.01	180	276	9	0.5	0
m2105-P-2500	3	3.5	3	3	1	0.5	2	-0.5	-0.01	230	651	-10	0.73	0
m2105-P-2550	3.5	4	3.5	3.5	2	1	1.5	-1	-0.01	160	1,341	-58	0.61	0
m2105-P-2600	4.5	5	4.5	4.5	4	2	0.5	-2	-0.02	173	2,534	-29	0.83	0
m2105-P-2650	7	7.5	6.5	6.5	6.5	4	0	-2.5	-0.03	287	3,499	-54	1.95	0
m2105-P-2700	9.5	10.5	8	8	10	6.5	-2	-3.5	-0.05	1,985	9,104	-301	19.27	0
m2105-P-2750	11	11.5	9	9	15	10.5	-6	-4.5	-0.08	460	5,609	-65	4.74	0
m2105-P-2800	14.5	15	11.5	12	22.5	16	-10.5	-6.5	-0.11	1,109	9,539	58	14.36	0
m2105-P-2850	19.5	20	15	15.5	31.5	23.5	-16	-8	-0.15	1,504	6,025	-25	25.78	0
m2105-P-2900	27.5	28	20.5	21.5	43.5	33	-22	-10.5	-0.19	2,561	9,030	760	58.61	0
m2105-P-2950	37.5	38	11	27	58.5	45.5	-31.5	-13	-0.25	2,775	11,602	-125	87.56	0
m2105-P-3000	53.5	54.5	38	39.5	76.5	61	-37	-15.5	-0.31	4,661	18,805	-45	203.14	0
m2105-P-3050	74.5	75	38	54.5	97.5	79.5	-43	-18	-0.37	3,509	18,950	1,928	208.27	0
m2105-P-3100	100	100.5	71	77	122	101.5	-45	-20.5	-0.44	6,044	60,339	1,943	493.38	0
m2105-P-3150	130.5	131	102.5	104	150	127	-46	-23	-0.5	1,618	19,834	113	182.55	0
m2105-P-3200	169	169	137.5	138	181	155.5	-43	-25.5	-0.57	1,155	5,050	-76	166.74	0
m2105-P-3250	204.5	205.5	174.5	174.5	215	187.5	-40.5	-27.5	-0.63	389	1,910	-27	70.62	0
m2105-P-3300	243.5	245	210.5	210.5	251.5	222.5	-41	-29	-0.69	166	1,069	-55	36.51	0
m2105-P-3350	282.5	282.5	250.5	250.5	290.5	259.5	-40	-31	-0.75	147	878	-70	38.19	0
m2105-P-3400	298.5	300.5	295	295	332	299.5	-37	-32.5	-0.79	16	1,449	0	4.75	0
m2105-P-3450	342	342	342	342	375	341.5	-33	-33.5	-0.83	3	355	0	1.03	0
m2105-P-3500	0	0	0	385	419.5	385	-34.5	-34.5	-0.87	0	299	0	0	0
m2105-P-3550	0	0	0	430	465	430	-35	-35	-0.9	0	185	0	0	0
m2105-P-3600	478.5	478.5	475.5	475.5	512	476.5	-36.5	-35.5	-0.92	2	439	0	0.95	0
m2107-C-2400	0	0	0	709	686	709	23	23	1	0	5	0	0	0
m2107-C-2450	0	0	0	659	637	659	22	22	1	0	5	0	0	0
m2107-C-2500	0	0	0	609.5	588.5	609.5	21	21	0.99	0	5	0	0	0
m2107-C-2550	0	0	0	561	541	561	20	20	0.97	0	15	0	0	0
m2107-C-2600	0	0	0	513	494.5	513	18.5	18.5	0.96	0	5	0	0	0
m2107-C-2650	0	0	0	466.5	449.5	466.5	17	17	0.94	0	5	0	0	0
m2107-C-2700	0	0	0	421	406	421	15	15	0.91	0	5	0	0	0
m2107-C-2750	0	0	0	377.5	364	377.5	13.5	13.5	0.88	0	15	0	0	0
m2107-C-2800	0	0	0	336	324.5	336	11.5	11.5	0.84	0	7	0	0	0
m2107-C-2850	0	0	0	296	287	296	9	9	0.8	0	11	0	0	0
m2107-C-2900	0	0	0	259	252	259	7	7	0.75	0	52	0	0	0
m2107-C-2950	200	200	200	200	219.5	224.5	-19.5	5	0.7	1	50	1	0.2	0
m2107-C-3000	195.5	195.5	195.5	195.5	189.5	193	6	3.5	0.65	1	44	0	0.2	0
m2107-C-3050	150.5	168	146.5	166	162.5	164	3.5	1.5	0.59	25	94	20	3.98	0
m2107-C-3100	126	144.5	125.5	144	138.5	138.5	5.5	0	0.53	56	98	-1	7.95	0
m2107-C-3150	123.5	123.5	123.5	123.5	116.5	115.5	7	-1	0.47	23	169	-21	2.84	0
m2107-C-3200	94	105	93	102.5	97.5	95.5	5	-2	0.41	58	213	-3	5.97	0
m2107-C-3250	81.5	92.5	80.5	92.5	81	78	11.5	-3	0.36	33	174	-19	3.03	0
m2107-C-3300	80.5	80.5	76.5	76.5	67	63.5	9.5	-3.5	0.31	71	171	-19	5.63	0
m2107-C-3350	62.5	71	62.5	67.5	54.5	51	13	-3.5	0.26	94	171	-31	6.58	0
m2107-C-3400	62	62	58	58	44	40.5	14	-3.5	0.22	70	129	-40	4.25	0
m2107-C-3450	53	53	53	53	35.5	32	17.5	-3.5	0.18	1	35	0	0.05	0
m2107-C-3500	0	0	0	25	28.5	25	-3.5	-3.5	0.15	0	15	0	0	0
m2107-C-3550	0	0	0	19	22.5	19	-3.5	-3.5	0.12	3	85	-3	0.06	0
m2107-C-3600	0	0	0	14.5	17.5	14.5	-3	-3	0.1	0	190	0	0	0
m2107-P-2400	3.5	3.5	3.5	3.5	1.5	0.5	2	-1	0	10	75	0	0.04	0
m2107-P-2450	4.5	4.5	3	3	3	1.5	0	-1.5	-0.01	40	75	0	0.16	0
m2107-P-2500	4	4	4	4	4.5	2.5	-0.5	-2	-0.02	10	69	10	0.04	0
m2107-P-2550	6	6	6	6	7.5	4	-1.5	-3.5	-0.03	10	36	-10	0.06	0
m2107-P-2600	0	0	0	6	11	6	-5	-5	-0.04	0	74	0	0	0
m2107-P-2650	9.5	9.5	9.5	9.5	15.5	9.5	-6	-6	-0.06	10	118	-10	0.1	0
m2107-P-2700	0	0	0	14	22	14	-8	-8	-0.09	0	96	0	0	0
m2107-P-2750	39	39	15	15	30	20.5	-15	-9.5	-0.12	32	78	-1	0.52	0
m2107-P-2800	23	23	20	20	40	28.5	-20	-11.5	-0.15	15	40	-10	0.33	0
m2107-P-2850	36	36	27.5	27.5	52	38.5	-24.5	-13.5	-0.19	149	131	0	4.63	0
m2107-P-2900	48	48	37.5	37.5	67	51	-29.5	-16	-0.24	212	217	20	8.72	0
m2107-P-2950	64	64.5	50.5	50.5	84	66.5	-33.5	-17.5	-0.29	55	244	-1	3	0
m2107-P-3000	83	85	69	69	104	84.5	-35	-19.5	-0.35	48	219	21	3.47	0
m2107-P-3050	106.5	109	89.5	90.5	127	105.5	-36.5	-21.5	-0.41	92	172	12	8.74	0
m2107-P-3100	116.5	116.5	114.5	114.5	152	129.5	-37.5	-22.5	-0.47	19	105	-4	2.2	0
m2107-P-3150	0	0	0	156.5	180.5	156.5	-24	-24	-0.52	0	52	0	0	0
m2107-P-3200	205	205	201.5	205	211	186	-6	-25	-0.58	7	23	2	1.39	0
m2107-P-3250	242.5	242.5	239.5	239.5	244	218.5	-4.5	-25.5	-0.63	5	33	2	1.19	0
m2107-P-3300	282	282	282	282	279.5	253.5	2.5	-26	-0.69	1	48	0	0.28	0
m2107-P-3350	295	295	295	295	317	290.5	-22	-26.5	-0.73	1	35	1	0.3	0
m2107-P-3400	0	0	0	330	356.5	330	-26.5	-26.5	-0.78	0	31	0	0	0
m2107-P-3450	0	0	0	371	398	371	-27	-27	-0.81	0	0	0	0	0
m2107-P-3500	0	0	0	414	440.5	414	-26.5	-26.5	-0.85	0	0	0	0	0
m2107-P-3550	0	0	0	458	484.5	458	-26.5	-26.5	-0.88	0	0	0	0	0
m2107-P-3600	0	0	0	503.5	529.5	503.5	-26	-26	-0.9	0	0	0	0	0
m2108-C-2450	0	0	0	713	696	713	17	17	1	0	0	0	0	0
m2108-C-2500	0	0	0	663.5	648	663.5	15.5	15.5	0.99	0	0	0	0	0
m2108-C-2550	0	0	0	615	601	615	14	14	0.97	0	0	0	0	0
m2108-C-2600	0	0	0	567	555	567	12	12	0.96	0	0	0	0	0
m2108-C-2650	0	0	0	520	510.5	520	9.5	9.5	0.94	0	0	0	0	0
m2108-C-2700	0	0	0	474.5	467	474.5	7.5	7.5	0.92	0	0	0	0	0
m2108-C-2750	0	0	0	430.5	425.5	430.5	5	5	0.89	0	0	0	0	0
m2108-C-2800	0	0	0	388	385.5	388	2.5	2.5	0.86	0	5	0	0	0
m2108-C-2850	0	0	0	347.5	347.5	347.5	0	0	0.82	0	15	0	0	0
m2108-C-2900	0	0	0	309	312	309	-3	-3	0.78	0	5	0	0	0
m2108-C-2950	0	0	0	272.5	278	272.5	-5.5	-5.5	0.74	0	30	0	0	0
m2108-C-3000	0	0	0	239	246.5	239	-7.5	-7.5	0.69	0	30	0	0	0
m2108-C-3050	0	0	0	208	217.5	208	-9.5	-9.5	0.64	0	30	0	0	0
m2108-C-3100	0	0	0	179.5	191	179.5	-11.5	-11.5	0.59	0	30	0	0	0
m2108-C-3150	0	0	0	154	166.5	154	-12.5	-12.5	0.53	0	40	0	0	0
m2108-C-3200	0	0	0	131	144.5	131	-13.5	-13.5	0.48	0	52	0	0	0
m2108-C-3250	0	0	0	110.5	124.5	110.5	-14	-14	0.43	0	71	0	0	0
m2108-C-3300	0	0	0	92.5	107	92.5	-14.5	-14.5	0.38	0	27	0	0	0
m2108-C-3350	0	0	0	76.5	91	76.5	-14.5	-14.5	0.33	0	30	0	0	0
m2108-C-3400	0	0	0	63.5	77.5	63.5	-14	-14	0.29	0	25	0	0	0
m2108-C-3450	0	0	0	52	65.5	52	-13.5	-13.5	0.25	0	30	0	0	0
m2108-C-3500	0	0	0	42	55	42	-13	-13	0.21	0	15	0	0	0
m2108-C-3550	0	0	0	34	46	34	-12	-12	0.18	0	45	0	0	0
m2108-C-3600	0	0	0	27	38	27	-11	-11	0.15	0	75	0	0	0
m2108-P-2450	0	0	0	1.5	4.5	1.5	-3	-3	-0.01	0	65	0	0	0
m2108-P-2500	0	0	0	2.5	7	2.5	-4.5	-4.5	-0.02	0	65	0	0	0
m2108-P-2550	0	0	0	4	10	4	-6	-6	-0.03	0	60	0	0	0
m2108-P-2600	0	0	0	6.5	14	6.5	-7.5	-7.5	-0.04	0	60	0	0	0
m2108-P-2650	0	0	0	9.5	19.5	9.5	-10	-10	-0.06	0	60	0	0	0
m2108-P-2700	0	0	0	14	26	14	-12	-12	-0.08	0	35	0	0	0
m2108-P-2750	0	0	0	19.5	34	19.5	-14.5	-14.5	-0.1	0	5	0	0	0
m2108-P-2800	0	0	0	27	44	27	-17	-17	-0.14	0	20	0	0	0
m2108-P-2850	0	0	0	36	55.5	36	-19.5	-19.5	-0.17	0	35	0	0	0
m2108-P-2900	0	0	0	47.5	69.5	47.5	-22	-22	-0.21	0	30	0	0	0
m2108-P-2950	0	0	0	61	85.5	61	-24.5	-24.5	-0.26	0	25	0	0	0
m2108-P-3000	0	0	0	77	103.5	77	-26.5	-26.5	-0.3	0	20	0	0	0
m2108-P-3050	0	0	0	95.5	124	95.5	-28.5	-28.5	-0.35	0	15	0	0	0
m2108-P-3100	0	0	0	117	147	117	-30	-30	-0.41	0	10	0	0	0
m2108-P-3150	0	0	0	141	172.5	141	-31.5	-31.5	-0.46	0	10	0	0	0
m2108-P-3200	0	0	0	167.5	200	167.5	-32.5	-32.5	-0.51	0	0	0	0	0
m2108-P-3250	0	0	0	197	230	197	-33	-33	-0.56	0	0	0	0	0
m2108-P-3300	0	0	0	228.5	262	228.5	-33.5	-33.5	-0.61	0	0	0	0	0
m2108-P-3350	0	0	0	262.5	296	262.5	-33.5	-33.5	-0.66	0	0	0	0	0
m2108-P-3400	0	0	0	299	332	299	-33	-33	-0.71	0	0	0	0	0
m2108-P-3450	0	0	0	337	369.5	337	-32.5	-32.5	-0.75	0	0	0	0	0
m2108-P-3500	0	0	0	377	408.5	377	-31.5	-31.5	-0.79	0	0	0	0	0
m2108-P-3550	0	0	0	418.5	449.5	418.5	-31	-31	-0.82	0	0	0	0	0
m2108-P-3600	0	0	0	461.5	491.5	461.5	-30	-30	-0.85	0	0	0	0	0
m2109-C-2500	0	0	0	676.5	653	676.5	23.5	23.5	0.99	0	0	0	0	0
m2109-C-2550	0	0	0	628	605	628	23	23	0.97	0	0	0	0	0
m2109-C-2600	0	0	0	580.5	558.5	580.5	22	22	0.96	0	0	0	0	0
m2109-C-2650	0	0	0	534	512.5	534	21.5	21.5	0.94	0	0	0	0	0
m2109-C-2700	0	0	0	488.5	468.5	488.5	20	20	0.91	0	5	0	0	0
m2109-C-2750	470	470	462.5	468.5	425.5	444.5	43	19	0.89	21	693	-15	9.79	0
m2109-C-2800	0	0	0	402	384.5	402	17.5	17.5	0.86	0	19	0	0	0
m2109-C-2850	0	0	0	361.5	345.5	361.5	16	16	0.82	0	5	0	0	0
m2109-C-2900	0	0	0	323.5	309	323.5	14.5	14.5	0.78	0	28	0	0	0
m2109-C-2950	0	0	0	287	274	287	13	13	0.74	0	30	0	0	0
m2109-C-3000	0	0	0	253.5	242	253.5	11.5	11.5	0.7	0	55	0	0	0
m2109-C-3050	0	0	0	222	212	222	10	10	0.65	0	7	0	0	0
m2109-C-3100	200	200	200	200	184.5	193	15.5	8.5	0.6	5	67	0	1	0
m2109-C-3150	0	0	0	167	160	167	7	7	0.55	0	53	0	0	0
m2109-C-3200	200	200	88	199	137.5	143.5	61.5	6	0.5	14	13	2	2.12	0
m2109-C-3250	0	0	0	122	117.5	122	4.5	4.5	0.45	0	35	0	0	0
m2109-C-3300	0	0	0	103.5	100	103.5	3.5	3.5	0.4	0	207	0	0	0
m2109-C-3350	102	102	102	102	84	87	18	3	0.35	9	232	0	0.92	0
m2109-C-3400	95	95	95	95	70.5	72.5	24.5	2	0.31	2	148	0	0.19	0
m2109-C-3450	81	81	81	81	59	60	22	1	0.27	5	245	-5	0.41	0
m2109-C-3500	0	0	0	49.5	48.5	49.5	1	1	0.23	0	32	0	0	0
m2109-C-3550	0	0	0	40.5	40	40.5	0.5	0.5	0.2	0	41	0	0	0
m2109-C-3600	0	0	0	33	33	33	0	0	0.17	0	28	0	0	0
m2109-C-3650	57	59.5	51.5	51.5	26.5	26.5	25	0	0.14	7	36	-5	0.37	0
m2109-P-2500	0	0	0	3	5	3	-2	-2	-0.02	0	101	0	0	0
m2109-P-2550	0	0	0	5	7	5	-2	-2	-0.03	0	77	0	0	0
m2109-P-2600	0	0	0	7.5	10.5	7.5	-3	-3	-0.04	0	30	0	0	0
m2109-P-2650	0	0	0	11	14.5	11	-3.5	-3.5	-0.06	0	60	0	0	0
m2109-P-2700	0	0	0	15.5	20.5	15.5	-5	-5	-0.08	0	78	0	0	0
m2109-P-2750	17.5	17.5	17.5	17.5	27.5	21	-10	-6.5	-0.11	5	137	5	0.09	0
m2109-P-2800	25.5	25.5	21.5	21.5	36	28.5	-14.5	-7.5	-0.14	78	2,103	3	1.76	0
m2109-P-2850	31	31	30.5	30.5	47	38	-16.5	-9	-0.17	15	85	15	0.46	0
m2109-P-2900	40	40	39.5	39.5	59.5	49	-20	-10.5	-0.21	10	45	10	0.4	0
m2109-P-2950	52	52	52	52	74.5	62.5	-22.5	-12	-0.25	5	45	5	0.26	0
m2109-P-3000	67.5	69	67.5	67.5	92	78.5	-24.5	-13.5	-0.3	12	113	7	0.81	0
m2109-P-3050	0	0	0	97	112	97	-15	-15	-0.35	0	26	0	0	0
m2109-P-3100	0	0	0	117.5	134	117.5	-16.5	-16.5	-0.39	0	10	0	0	0
m2109-P-3150	0	0	0	141	159	141	-18	-18	-0.45	0	0	0	0	0
m2109-P-3200	156	156	156	156	186	167	-30	-19	-0.5	5	175	0	0.78	0
m2109-P-3250	0	0	0	195.5	216	195.5	-20.5	-20.5	-0.55	0	6	0	0	0
m2109-P-3300	0	0	0	226.5	247.5	226.5	-21	-21	-0.59	0	74	0	0	0
m2109-P-3350	0	0	0	259.5	282	259.5	-22.5	-22.5	-0.64	0	112	0	0	0
m2109-P-3400	0	0	0	295	318	295	-23	-23	-0.68	0	1,172	0	0	0
m2109-P-3450	0	0	0	332	355.5	332	-23.5	-23.5	-0.73	0	59	0	0	0
m2109-P-3500	0	0	0	371.5	395.5	371.5	-24	-24	-0.76	0	421	0	0	0
m2109-P-3550	0	0	0	412	436.5	412	-24.5	-24.5	-0.8	0	4	0	0	0
m2109-P-3600	0	0	0	454	479	454	-25	-25	-0.83	0	0	0	0	0
m2109-P-3650	0	0	0	497.5	522.5	497.5	-25	-25	-0.86	0	0	0	0	0
m2111-C-2750	0	0	0	433.5	434	433.5	-0.5	-0.5	0.85	0	0	0	0	0
m2111-C-2800	0	0	0	393.5	396.5	393.5	-3	-3	0.81	0	0	0	0	0
m2111-C-2850	0	0	0	356	361	356	-5	-5	0.78	0	0	0	0	0
m2111-C-2900	0	0	0	320	327.5	320	-7.5	-7.5	0.74	0	0	0	0	0
m2111-C-2950	0	0	0	286.5	295.5	286.5	-9	-9	0.7	0	0	0	0	0
m2111-C-3000	0	0	0	255	266	255	-11	-11	0.66	0	0	0	0	0
m2111-C-3050	0	0	0	226	238.5	226	-12.5	-12.5	0.61	0	5	0	0	0
m2111-C-3100	0	0	0	199.5	213	199.5	-13.5	-13.5	0.57	0	0	0	0	0
m2111-C-3150	0	0	0	174.5	189.5	174.5	-15	-15	0.52	0	0	0	0	0
m2111-C-3200	0	0	0	152.5	167.5	152.5	-15	-15	0.48	0	1	0	0	0
m2111-C-3250	0	0	0	132	148	132	-16	-16	0.44	0	0	0	0	0
m2111-C-3300	0	0	0	114	130	114	-16	-16	0.39	0	0	0	0	0
m2111-C-3350	0	0	0	98	114	98	-16	-16	0.35	0	5	0	0	0
m2111-C-3400	0	0	0	84	99.5	84	-15.5	-15.5	0.32	0	0	0	0	0
m2111-C-3450	0	0	0	71.5	86.5	71.5	-15	-15	0.28	0	1	0	0	0
m2111-C-3500	0	0	0	60.5	75	60.5	-14.5	-14.5	0.25	0	17	0	0	0
m2111-C-3550	0	0	0	51	65	51	-14	-14	0.22	0	50	0	0	0
m2111-C-3600	0	0	0	42.5	56	42.5	-13.5	-13.5	0.19	0	10	0	0	0
m2111-P-2750	0	0	0	36	53.5	36	-17.5	-17.5	-0.15	0	25	0	0	0
m2111-P-2800	0	0	0	45.5	65.5	45.5	-20	-20	-0.18	0	51	0	0	0
m2111-P-2850	0	0	0	57.5	79.5	57.5	-22	-22	-0.21	0	47	0	0	0
m2111-P-2900	0	0	0	71.5	95.5	71.5	-24	-24	-0.25	0	25	0	0	0
m2111-P-2950	0	0	0	87.5	113.5	87.5	-26	-26	-0.29	0	25	0	0	0
m2111-P-3000	0	0	0	105.5	133.5	105.5	-28	-28	-0.33	0	20	0	0	0
m2111-P-3050	0	0	0	126	155	126	-29	-29	-0.38	0	5	0	0	0
m2111-P-3100	0	0	0	148.5	179	148.5	-30.5	-30.5	-0.42	0	0	0	0	0
m2111-P-3150	0	0	0	173.5	205	173.5	-31.5	-31.5	-0.47	0	0	0	0	0
m2111-P-3200	0	0	0	201	233	201	-32	-32	-0.51	0	0	0	0	0
m2111-P-3250	0	0	0	230.5	263	230.5	-32.5	-32.5	-0.55	0	0	0	0	0
m2111-P-3300	0	0	0	262	294.5	262	-32.5	-32.5	-0.6	0	0	0	0	0
m2111-P-3350	0	0	0	295	328	295	-33	-33	-0.64	0	0	0	0	0
m2111-P-3400	0	0	0	330.5	363	330.5	-32.5	-32.5	-0.68	0	0	0	0	0
m2111-P-3450	0	0	0	367.5	399.5	367.5	-32	-32	-0.71	0	0	0	0	0
m2111-P-3500	0	0	0	406	437.5	406	-31.5	-31.5	-0.75	0	0	0	0	0
m2111-P-3550	0	0	0	446.5	477	446.5	-30.5	-30.5	-0.78	0	0	0	0	0
m2111-P-3600	0	0	0	488	517.5	488	-29.5	-29.5	-0.81	0	0	0	0	0
m2112-C-2800	0	0	0	382	361	382	21	21	0.8	0	0	0	0	0
m2112-C-2850	0	0	0	345.5	322	345.5	23.5	23.5	0.76	0	0	0	0	0
m2112-C-2900	0	0	0	311	285.5	311	25.5	25.5	0.72	0	0	0	0	0
m2112-C-2950	0	0	0	278.5	251	278.5	27.5	27.5	0.68	0	0	0	0	0
m2112-C-3000	0	0	0	248	219.5	248	28.5	28.5	0.64	0	0	0	0	0
m2112-C-3050	0	0	0	220	190	220	30	30	0.6	0	0	0	0	0
m2112-C-3100	0	0	0	194.5	164	194.5	30.5	30.5	0.55	0	0	0	0	0
m2112-C-3150	0	0	0	170.5	140	170.5	30.5	30.5	0.51	0	0	0	0	0
m2112-C-3200	0	0	0	149	118.5	149	30.5	30.5	0.46	0	0	0	0	0
m2112-C-3250	0	0	0	130	100	130	30	30	0.42	0	0	0	0	0
m2112-C-3300	0	0	0	112.5	83.5	112.5	29	29	0.38	0	0	0	0	0
m2112-C-3350	0	0	0	97	69.5	97	27.5	27.5	0.34	0	0	0	0	0
m2112-C-3400	0	0	0	83	57	83	26	26	0.31	0	0	0	0	0
m2112-C-3450	0	0	0	71	46.5	71	24.5	24.5	0.27	0	0	0	0	0
m2112-C-3500	0	0	0	60.5	38	60.5	22.5	22.5	0.24	0	0	0	0	0
m2112-P-2800	0	0	0	53.5	34	53.5	19.5	19.5	-0.2	0	0	0	0	0
m2112-P-2850	0	0	0	66.5	44.5	66.5	22	22	-0.23	0	0	0	0	0
m2112-P-2900	0	0	0	81	57.5	81	23.5	23.5	-0.27	0	0	0	0	0
m2112-P-2950	0	0	0	98.5	73	98.5	25.5	25.5	-0.31	0	0	0	0	0
m2112-P-3000	0	0	0	117.5	90.5	117.5	27	27	-0.35	0	0	0	0	0
m2112-P-3050	0	0	0	139	111	139	28	28	-0.4	0	0	0	0	0
m2112-P-3100	0	0	0	162.5	134	162.5	28.5	28.5	-0.44	0	0	0	0	0
m2112-P-3150	0	0	0	188.5	160	188.5	28.5	28.5	-0.48	0	0	0	0	0
m2112-P-3200	0	0	0	216.5	188	216.5	28.5	28.5	-0.53	0	0	0	0	0
m2112-P-3250	0	0	0	246.5	219	246.5	27.5	27.5	-0.57	0	0	0	0	0
m2112-P-3300	0	0	0	279	252	279	27	27	-0.61	0	0	0	0	0
m2112-P-3350	0	0	0	313	287	313	26	26	-0.65	0	0	0	0	0
m2112-P-3400	0	0	0	348.5	324.5	348.5	24	24	-0.68	0	0	0	0	0
m2112-P-3450	0	0	0	386	363.5	386	22.5	22.5	-0.72	0	0	0	0	0
m2112-P-3500	0	0	0	425	404.5	425	20.5	20.5	-0.75	0	0	0	0	0
										75,693	397,254	-561	5,107.42	0
										75,693	397,254	-561	5,107.42	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	11.59
c2105	13.22
c2107	12.52
c2109	11.15
c2111	12.28
i2102	44.1
i2103	41.25
i2104	40.05
i2105	41.8
i2106	37.8
i2107	40.27
i2108	36.07
i2109	36.2
i2110	36.2
i2111	35
i2112	35
l2102	29.12
l2103	24.55
l2104	23.67
l2105	24.2
l2106	24.3
l2107	21.58
l2108	23.45
l2109	20.95
l2110	21.77
l2111	21.77
m2103	16.82
m2105	16.92
m2107	15.83
m2108	15.83
m2109	15.4
m2111	15.4
m2112	15.4
pg2102	33.5
pg2103	27.95
pg2104	32.11
pg2105	32.35
pg2106	31.17
pg2107	29.8
pg2108	31.22
pg2109	29.76
pg2110	28.57
pg2111	28.57
pp2102	26.88
pp2103	24.38
pp2104	22.16
pp2105	23.37
pp2106	23.88
pp2107	19.85
pp2108	23.68
pp2109	21.92
pp2110	16.97
pp2111	16.97
v2102	29.34
v2103	30.31
v2104	26.59
v2105	24.87
v2106	22.93
v2107	21.96
v2108	21.72
v2109	21.32
v2110	20.25