12月23日大连盘豆粕期权下午收盘行情_豆粕期权

12月23日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2020-12-23 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	889	883	889	6	6	1	0	35	0	0	0
m2103-C-2450	0	0	0	839	833	839	6	6	1	0	20	0	0	0
m2103-C-2500	0	0	0	789	783	789	6	6	1	0	15	0	0	0
m2103-C-2550	0	0	0	739	733	739	6	6	1	0	42	0	0	0
m2103-C-2600	0	0	0	689	683	689	6	6	1	0	25	0	0	0
m2103-C-2650	0	0	0	639	633	639	6	6	1	0	25	0	0	0
m2103-C-2700	0	0	0	589	583	589	6	6	1	0	40	0	0	0
m2103-C-2750	0	0	0	540	533	540	7	7	0.99	0	30	0	0	0
m2103-C-2800	0	0	0	491	483	491	8	8	0.98	0	41	0	0	0
m2103-C-2850	0	0	0	443	434	443	9	9	0.96	0	25	0	0	0
m2103-C-2900	0	0	0	396.5	385.5	396.5	11	11	0.94	0	45	0	0	0
m2103-C-2950	0	0	0	351	338.5	351	12.5	12.5	0.91	0	46	0	0	0
m2103-C-3000	0	0	0	307.5	293	307.5	14.5	14.5	0.87	0	55	0	0	0
m2103-C-3050	0	0	0	266	249.5	266	16.5	16.5	0.82	0	25	0	0	0
m2103-C-3100	0	0	0	227.5	209	227.5	18.5	18.5	0.77	0	63	0	0	0
m2103-C-3150	0	0	0	192	171.5	192	20.5	20.5	0.71	0	153	0	0	0
m2103-C-3200	0	0	0	160	138	160	22	22	0.64	0	32	0	0	0
m2103-C-3250	0	0	0	131	109	131	22	22	0.57	0	85	0	0	0
m2103-C-3300	90	90	71.5	71.5	84	106	-12.5	22	0.5	16	128	10	1.26	0
m2103-C-3350	0	0	0	84.5	63.5	84.5	21	21	0.43	0	115	0	0	0
m2103-C-3400	52	52	36	38	46.5	66.5	-8.5	20	0.36	33	233	-15	1.58	0
m2103-C-3450	0	0	0	51	33.5	51	17.5	17.5	0.3	0	141	0	0	0
m2103-C-3500	0	0	0	39	23.5	39	15.5	15.5	0.25	0	125	0	0	0
m2103-C-3550	0	0	0	29	16	29	13	13	0.2	0	45	0	0	0
m2103-C-3600	14.5	49.5	11	19	10.5	21.5	8.5	11	0.15	57	166	-19	1.01	0
m2103-C-3650	0	0	0	15.5	7	15.5	8.5	8.5	0.12	0	0	0	0	0
m2103-P-2400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	41	334	1	0.02	0
m2103-P-2450	1	1	1	1	0.5	0.5	0.5	0	0	10	195	0	0.01	0
m2103-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	133	0	0	0
m2103-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	100	0	0	0
m2103-P-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	105	0	0	0
m2103-P-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	140	0	0	0
m2103-P-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	85	0	0	0
m2103-P-2750	0	0	0	1.5	0.5	1.5	1	1	-0.01	0	74	0	0	0
m2103-P-2800	0	0	0	2.5	0.5	2.5	2	2	-0.02	0	72	0	0	0
m2103-P-2850	0	0	0	4.5	1.5	4.5	3	3	-0.04	0	53	0	0	0
m2103-P-2900	0	0	0	8	3	8	5	5	-0.06	0	55	0	0	0
m2103-P-2950	0	0	0	12.5	6	12.5	6.5	6.5	-0.09	0	60	0	0	0
m2103-P-3000	7.5	7.5	7	7.5	10.5	19	-3	8.5	-0.13	15	135	0	0.11	0
m2103-P-3050	0	0	0	27.5	17	27.5	10.5	10.5	-0.18	0	68	0	0	0
m2103-P-3100	15.5	15.5	14.5	14.5	26	39	-11.5	13	-0.23	15	126	-10	0.23	0
m2103-P-3150	0	0	0	53.5	39	53.5	14.5	14.5	-0.29	0	146	0	0	0
m2103-P-3200	0	0	0	71	55.5	71	15.5	15.5	-0.36	0	72	0	0	0
m2103-P-3250	0	0	0	92.5	76	92.5	16.5	16.5	-0.43	0	45	0	0	0
m2103-P-3300	0	0	0	117	101	117	16	16	-0.5	0	20	0	0	0
m2103-P-3350	0	0	0	145.5	130	145.5	15.5	15.5	-0.57	0	10	0	0	0
m2103-P-3400	0	0	0	177	163.5	177	13.5	13.5	-0.64	0	5	0	0	0
m2103-P-3450	0	0	0	212	200	212	12	12	-0.7	0	0	0	0	0
m2103-P-3500	0	0	0	249.5	240	249.5	9.5	9.5	-0.75	0	0	0	0	0
m2103-P-3550	0	0	0	290	282.5	290	7.5	7.5	-0.8	0	0	0	0	0
m2103-P-3600	0	0	0	332	327.5	332	4.5	4.5	-0.85	0	0	0	0	0
m2103-P-3650	0	0	0	376	373.5	376	2.5	2.5	-0.88	0	0	0	0	0
m2105-C-2350	978.5	997.5	943.5	978	958	976	20	18	1	399	251	-303	378.66	692
m2105-C-2400	900	925	900	925	908	926	17	18	1	50	66	0	45.95	50
m2105-C-2450	847	847	847	847	858	876	-11	18	1	5	68	0	4.24	0
m2105-C-2500	846	847	812.5	817	808	826	9	18	1	33	166	-24	27.56	33
m2105-C-2550	798	798	743.5	744	758	776	-14	18	1	16	198	0	11.99	0
m2105-C-2600	740.5	740.5	706.5	715.5	708	726	7.5	18	1	80	864	48	57.9	0
m2105-C-2650	670	695.5	667	670	658	676	12	18	1	30	1,453	-3	20.55	0
m2105-C-2700	615	615	615	615	608	626.5	7	18.5	0.99	1	3,048	-31	0.62	30
m2105-C-2750	569	569	569	569	559.5	577.5	9.5	18	0.98	3	2,139	0	1.71	0
m2105-C-2800	0	0	0	529	511	529	18	18	0.97	0	1,390	0	0	0
m2105-C-2850	470	475	470	472	463.5	481.5	8.5	18	0.95	9	3,213	-9	4.24	0
m2105-C-2900	443	468.5	413.5	416.5	417.5	435.5	-1	18	0.93	122	2,972	-51	53.31	0
m2105-C-2950	410.5	416.5	368	390	373	390.5	17	17.5	0.9	28	3,119	0	10.88	0
m2105-C-3000	333.5	375.5	311.5	338	330	347.5	8	17.5	0.86	2,036	9,791	-148	693.78	0
m2105-C-3050	305.5	326	259	287	289.5	306.5	-2.5	17	0.82	148	2,719	-88	44.2	0
m2105-C-3100	269.5	286.5	219	245	251.5	268	-6.5	16.5	0.78	1,857	12,737	-280	479.51	0
m2105-C-3150	223	250	186	213	216	232	-3	16	0.73	2,804	7,617	-23	608.09	0
m2105-C-3200	181.5	211.5	153	179	183.5	198.5	-4.5	15	0.67	4,980	15,339	-1,157	889.66	0
m2105-C-3250	154	180.5	130.5	147.5	154.5	168.5	-7	14	0.61	2,376	7,376	-209	381.01	0
m2105-C-3300	131.5	156.5	108	127	128	141.5	-1	13.5	0.55	9,770	15,398	-2,718	1,319.97	0
m2105-C-3350	110	133.5	90.5	109	105.5	117.5	3.5	12	0.49	5,281	6,107	-782	593.18	0
m2105-C-3400	90	115.5	77	94	85.5	96.5	8.5	11	0.43	11,598	17,063	598	1,109.29	0
m2105-C-3450	79	99	65.5	80.5	68.5	78.5	12	10	0.37	5,284	6,876	332	433.61	0
m2105-C-3500	67	87.5	56.5	71	54.5	63	16.5	8.5	0.32	12,828	11,222	4,279	941.73	0
m2105-C-3550	57.5	76	50	63	42.5	50	20.5	7.5	0.27	8,153	9,496	3,168	520.03	0
m2105-C-3600	48.5	68.5	39.5	54.5	33	39	21.5	6	0.22	22,302	19,845	6,484	1,238.44	0
m2105-C-3650	42.5	57.5	36	47.5	25	30.5	22.5	5.5	0.18	1,614	681	681	73.86	0
m2105-C-3700	36	51	31.5	42	19	23.5	23	4.5	0.15	4,111	1,253	1,253	168.35	0
m2105-P-2350	2.5	3	2	2	0.5	0.5	1.5	0	0	72	1,670	-21	0.18	0
m2105-P-2400	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	189	463	-108	0.47	0
m2105-P-2450	3	3.5	2.5	3.5	0.5	0.5	3	0	0	321	461	39	0.97	0
m2105-P-2500	3	3.5	2.5	3	0.5	0.5	2.5	0	0	282	502	-68	0.82	0
m2105-P-2550	3	3	2.5	3	0.5	0.5	2.5	0	0	235	1,288	-55	0.64	0
m2105-P-2600	3.5	3.5	3	3.5	0.5	0.5	3	0	0	578	2,894	227	1.77	0
m2105-P-2650	5	5.5	4.5	4.5	0.5	0.5	4	0	-0.01	656	3,553	23	3.15	0
m2105-P-2700	6	7	5.5	6	1.5	1.5	4.5	0	-0.01	450	8,598	-36	2.67	0
m2105-P-2750	7	7.5	6.5	7	2.5	2.5	4.5	0	-0.02	240	5,441	-31	1.64	0
m2105-P-2800	9	10	9	9.5	4.5	4.5	5	0	-0.03	568	8,749	-128	5.35	0
m2105-P-2850	9.5	10	9	9.5	7	7	2.5	0	-0.05	562	5,243	76	5.22	0
m2105-P-2900	13	13.5	11.5	12	11	10.5	1	-0.5	-0.07	1,607	10,932	-827	19.8	0
m2105-P-2950	15	16	14.5	15	16	15.5	-1	-0.5	-0.1	2,551	6,173	-1,170	38.34	0
m2105-P-3000	17	19.5	17	17	23	22.5	-6	-0.5	-0.13	4,028	15,731	-126	72.5	0
m2105-P-3050	21	24.5	20.5	21.5	32.5	31.5	-11	-1	-0.17	3,267	15,364	-32	71.39	0
m2105-P-3100	28.5	34	27	29.5	44	42.5	-14.5	-1.5	-0.22	9,623	53,845	-330	284.5	0
m2105-P-3150	40	48	38	41.5	58.5	56.5	-17	-2	-0.27	8,508	23,796	1,120	353.68	0
m2105-P-3200	57	69	53	61	76	73	-15	-3	-0.33	7,134	7,872	931	419.89	0
m2105-P-3250	75	92	70	81.5	96.5	93	-15	-3.5	-0.39	3,449	4,590	105	274.87	0
m2105-P-3300	99	119	92	104	120.5	115.5	-16.5	-5	-0.45	7,798	11,064	3,071	807.33	0
m2105-P-3350	128	150.5	118	136.5	147	141.5	-10.5	-5.5	-0.51	4,301	5,693	1,465	578.3	0
m2105-P-3400	159.5	187.5	150	172	177	170	-5	-7	-0.57	630	1,332	-15	106.49	0
m2105-P-3450	196	227	188	210	210	202	0	-8	-0.63	337	464	83	69.56	0
m2105-P-3500	230.5	264	222.5	251	246	236.5	5	-9.5	-0.68	314	377	53	75.59	0
m2105-P-3550	270	310	261	293.5	284	273	9.5	-11	-0.73	399	278	61	111.39	0
m2105-P-3600	317	348	300	330	324	312.5	6	-11.5	-0.78	402	465	9	129.04	0
m2105-P-3650	0	0	0	353.5	366	353.5	-12.5	-12.5	-0.82	0	0	0	0	0
m2105-P-3700	418	418.5	416	416	410	396.5	6	-13.5	-0.85	6	6	6	2.5	0
m2107-C-2400	0	0	0	905	892	905	13	13	1	0	5	0	0	0
m2107-C-2450	0	0	0	855	842	855	13	13	1	0	5	0	0	0
m2107-C-2500	0	0	0	805	792	805	13	13	1	0	5	0	0	0
m2107-C-2550	0	0	0	755	742	755	13	13	1	0	15	0	0	0
m2107-C-2600	0	0	0	705	692	705	13	13	1	0	5	0	0	0
m2107-C-2650	0	0	0	655.5	642.5	655.5	13	13	0.99	0	5	0	0	0
m2107-C-2700	0	0	0	607	594	607	13	13	0.97	0	5	0	0	0
m2107-C-2750	0	0	0	559.5	546.5	559.5	13	13	0.96	0	15	0	0	0
m2107-C-2800	0	0	0	512.5	500	512.5	12.5	12.5	0.94	0	7	0	0	0
m2107-C-2850	0	0	0	467	454.5	467	12.5	12.5	0.92	0	11	0	0	0
m2107-C-2900	0	0	0	423	410.5	423	12.5	12.5	0.89	0	52	0	0	0
m2107-C-2950	0	0	0	380.5	368	380.5	12.5	12.5	0.86	0	41	0	0	0
m2107-C-3000	0	0	0	340	328	340	12	12	0.82	2	58	-2	0.68	0
m2107-C-3050	319	320.5	266.5	284	290	301.5	-6	11.5	0.78	40	124	10	11.59	0
m2107-C-3100	266	289.5	231.5	248.5	254.5	265.5	-6	11	0.73	62	125	29	16.35	0
m2107-C-3150	231.5	231.5	204	224.5	221.5	232	3	10.5	0.68	74	143	9	16.16	0
m2107-C-3200	175.5	196.5	175.5	196.5	191	201.5	5.5	10.5	0.63	41	160	16	7.85	0
m2107-C-3250	172.5	186.5	153.5	174.5	163.5	173	11	9.5	0.58	153	185	43	26.23	0
m2107-C-3300	155.5	164	129	151.5	139	147.5	12.5	8.5	0.52	141	143	-17	20.98	0
m2107-C-3350	128.5	150	110.5	126.5	117	125	9.5	8	0.47	571	211	-30	71.93	0
m2107-C-3400	111.5	132	95	114	97.5	105	16.5	7.5	0.42	554	229	-23	60.14	0
m2107-C-3450	100.5	112.5	82	95.5	80.5	87.5	15	7	0.37	458	210	67	42.78	0
m2107-C-3500	88.5	103.5	72	86.5	66	72	20.5	6	0.32	294	152	70	24.27	0
m2107-C-3550	76.5	90	62	73.5	54	59	19.5	5	0.28	284	117	32	22.15	0
m2107-C-3600	0	0	0	48	43.5	48	4.5	4.5	0.24	15	165	-15	0.72	0
m2107-C-3650	0	0	0	38.5	34.5	38.5	4	4	0.2	0	0	0	0	0
m2107-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	95	0	0	0
m2107-P-2450	1.5	1.5	1.5	1.5	0.5	0.5	1	0	0	5	90	5	0.01	0
m2107-P-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	0	6	116	-6	0	0
m2107-P-2550	0	0	0	1	1	1	0	0	-0.01	0	61	0	0	0
m2107-P-2600	1.5	1.5	1.5	1.5	1.5	1.5	0	0	-0.01	9	69	0	0.01	0
m2107-P-2650	0	0	0	2.5	2.5	2.5	0	0	-0.02	0	113	0	0	0
m2107-P-2700	0	0	0	4	4.5	4	-0.5	-0.5	-0.03	0	91	0	0	0
m2107-P-2750	0	0	0	6.5	6.5	6.5	0	0	-0.04	0	78	0	0	0
m2107-P-2800	0	0	0	10	10	10	0	0	-0.06	0	40	0	0	0
m2107-P-2850	0	0	0	14	14.5	14	-0.5	-0.5	-0.08	0	121	0	0	0
m2107-P-2900	0	0	0	20	20.5	20	-0.5	-0.5	-0.11	1	174	-1	0.02	0
m2107-P-2950	21	25.5	21	24.5	28	27.5	-3.5	-0.5	-0.14	240	143	30	5.75	0
m2107-P-3000	27.5	35.5	27.5	32.5	37.5	36.5	-5	-1	-0.18	153	135	-22	4.96	0
m2107-P-3050	37.5	48.5	36.5	41.5	49	48	-7.5	-1	-0.22	495	172	-4	21.39	0
m2107-P-3100	49	61.5	49	55	63.5	61.5	-8.5	-2	-0.26	328	154	2	18.23	0
m2107-P-3150	66	78.5	64	70.5	80	78	-9.5	-2	-0.31	297	555	6	21.07	0
m2107-P-3200	82.5	96.5	82.5	93	99.5	97	-6.5	-2.5	-0.36	381	557	-21	34.93	0
m2107-P-3250	104	129.5	104	111.5	122	118.5	-10.5	-3.5	-0.42	185	128	66	21.37	0
m2107-P-3300	133	156.5	129	137	147	143	-10	-4	-0.47	104	131	30	14.84	0
m2107-P-3350	163	192.5	163	176	174.5	170	1.5	-4.5	-0.52	107	116	29	18.66	0
m2107-P-3400	193.5	225	188.5	218	205	199.5	13	-5.5	-0.58	76	133	28	15.13	0
m2107-P-3450	226	261.5	226	249.5	238	231.5	11.5	-6.5	-0.63	53	45	21	12.76	0
m2107-P-3500	274	297.5	274	297.5	273	266	24.5	-7	-0.68	20	33	20	5.72	0
m2107-P-3550	340	340	306.5	306.5	310.5	303	-4	-7.5	-0.72	21	20	20	6.91	0
m2107-P-3600	0	0	0	341.5	350	341.5	-8.5	-8.5	-0.76	0	0	0	0	0
m2107-P-3650	0	0	0	382	391	382	-9	-9	-0.8	0	0	0	0	0
m2108-C-2450	0	0	0	905	894	905	11	11	1	0	0	0	0	0
m2108-C-2500	0	0	0	855	844	855	11	11	1	0	0	0	0	0
m2108-C-2550	0	0	0	805	794	805	11	11	1	0	0	0	0	0
m2108-C-2600	0	0	0	755	744	755	11	11	1	0	0	0	0	0
m2108-C-2650	0	0	0	706	695	706	11	11	0.98	0	0	0	0	0
m2108-C-2700	0	0	0	657.5	646.5	657.5	11	11	0.97	0	0	0	0	0
m2108-C-2750	0	0	0	610	598.5	610	11.5	11.5	0.96	0	0	0	0	0
m2108-C-2800	0	0	0	563.5	552	563.5	11.5	11.5	0.94	0	5	0	0	0
m2108-C-2850	0	0	0	518	506	518	12	12	0.92	0	15	0	0	0
m2108-C-2900	0	0	0	474	462	474	12	12	0.89	0	5	0	0	0
m2108-C-2950	0	0	0	431.5	419.5	431.5	12	12	0.86	0	30	0	0	0
m2108-C-3000	0	0	0	390.5	378.5	390.5	12	12	0.83	0	30	0	0	0
m2108-C-3050	0	0	0	351.5	339.5	351.5	12	12	0.8	0	30	0	0	0
m2108-C-3100	0	0	0	315	302.5	315	12.5	12.5	0.76	0	30	0	0	0
m2108-C-3150	0	0	0	280	268	280	12	12	0.71	0	40	0	0	0
m2108-C-3200	0	0	0	248	236	248	12	12	0.67	0	52	0	0	0
m2108-C-3250	0	0	0	218	206	218	12	12	0.62	0	71	0	0	0
m2108-C-3300	0	0	0	190.5	179	190.5	11.5	11.5	0.57	0	27	0	0	0
m2108-C-3350	0	0	0	165.5	154.5	165.5	11	11	0.53	0	30	0	0	0
m2108-C-3400	0	0	0	142.5	132	142.5	10.5	10.5	0.48	0	25	0	0	0
m2108-C-3450	0	0	0	122.5	112.5	122.5	10	10	0.43	0	35	0	0	0
m2108-C-3500	0	0	0	104	95	104	9	9	0.39	0	20	0	0	0
m2108-C-3550	0	0	0	88	80	88	8	8	0.34	0	50	0	0	0
m2108-C-3600	0	0	0	74	66.5	74	7.5	7.5	0.3	0	70	0	0	0
m2108-C-3650	0	0	0	62	55	62	7	7	0.26	0	0	0	0	0
m2108-C-3700	0	0	0	51.5	45.5	51.5	6	6	0.23	0	0	0	0	0
m2108-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	65	0	0	0
m2108-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	65	0	0	0
m2108-P-2550	0	0	0	1.5	1	1.5	0.5	0.5	-0.01	0	60	0	0	0
m2108-P-2600	0	0	0	2	2	2	0	0	-0.01	0	60	0	0	0
m2108-P-2650	0	0	0	3.5	3	3.5	0.5	0.5	-0.02	0	60	0	0	0
m2108-P-2700	0	0	0	5.5	5	5.5	0.5	0.5	-0.03	0	35	0	0	0
m2108-P-2750	9	9	9	9	7	8	2	1	-0.05	10	15	10	0.09	0
m2108-P-2800	11.5	11.5	11.5	11.5	10.5	11.5	1	1	-0.06	5	25	5	0.06	0
m2108-P-2850	14	14	14	14	15	16	-1	1	-0.08	5	35	0	0.07	0
m2108-P-2900	0	0	0	21.5	20.5	21.5	1	1	-0.1	0	30	0	0	0
m2108-P-2950	0	0	0	29	27.5	29	1.5	1.5	-0.13	0	25	0	0	0
m2108-P-3000	0	0	0	38	36.5	38	1.5	1.5	-0.16	0	20	0	0	0
m2108-P-3050	0	0	0	48.5	47	48.5	1.5	1.5	-0.2	0	15	0	0	0
m2108-P-3100	0	0	0	61.5	60	61.5	1.5	1.5	-0.24	0	10	0	0	0
m2108-P-3150	0	0	0	76.5	75	76.5	1.5	1.5	-0.28	0	10	0	0	0
m2108-P-3200	0	0	0	94	92.5	94	1.5	1.5	-0.33	0	0	0	0	0
m2108-P-3250	0	0	0	113.5	112.5	113.5	1	1	-0.37	0	0	0	0	0
m2108-P-3300	0	0	0	135.5	135.5	135.5	0	0	-0.42	0	0	0	0	0
m2108-P-3350	0	0	0	160.5	160.5	160.5	0	0	-0.47	0	0	0	0	0
m2108-P-3400	0	0	0	187.5	188	187.5	-0.5	-0.5	-0.52	0	0	0	0	0
m2108-P-3450	0	0	0	216.5	218	216.5	-1.5	-1.5	-0.56	0	0	0	0	0
m2108-P-3500	0	0	0	248.5	250	248.5	-1.5	-1.5	-0.61	0	0	0	0	0
m2108-P-3550	0	0	0	282	284.5	282	-2.5	-2.5	-0.65	0	0	0	0	0
m2108-P-3600	0	0	0	318	321	318	-3	-3	-0.69	0	0	0	0	0
m2108-P-3650	0	0	0	355.5	359.5	355.5	-4	-4	-0.73	0	0	0	0	0
m2108-P-3700	0	0	0	394.5	399	394.5	-4.5	-4.5	-0.77	0	0	0	0	0
m2109-C-2500	0	0	0	866	852	866	14	14	1	0	0	0	0	0
m2109-C-2550	0	0	0	816	802	816	14	14	1	0	0	0	0	0
m2109-C-2600	0	0	0	766.5	752.5	766.5	14	14	0.99	0	0	0	0	0
m2109-C-2650	0	0	0	717.5	704	717.5	13.5	13.5	0.98	0	0	0	0	0
m2109-C-2700	0	0	0	669.5	656	669.5	13.5	13.5	0.96	0	5	0	0	0
m2109-C-2750	0	0	0	622	609	622	13	13	0.95	0	693	0	0	0
m2109-C-2800	0	0	0	576	563	576	13	13	0.93	9	10	-9	5.18	0
m2109-C-2850	0	0	0	530.5	518.5	530.5	12	12	0.91	0	5	0	0	0
m2109-C-2900	0	0	0	487	475	487	12	12	0.89	0	19	0	0	0
m2109-C-2950	0	0	0	444.5	433	444.5	11.5	11.5	0.86	0	29	0	0	0
m2109-C-3000	0	0	0	404	393	404	11	11	0.83	5	50	-5	2.02	0
m2109-C-3050	0	0	0	365.5	355	365.5	10.5	10.5	0.79	0	7	0	0	0
m2109-C-3100	0	0	0	328.5	318.5	328.5	10	10	0.76	0	62	0	0	0
m2109-C-3150	0	0	0	294	284.5	294	9.5	9.5	0.72	0	52	0	0	0
m2109-C-3200	0	0	0	261.5	253	261.5	8.5	8.5	0.67	0	15	0	0	0
m2109-C-3250	0	0	0	231.5	223.5	231.5	8	8	0.63	0	35	0	0	0
m2109-C-3300	230	230	190.5	201	196.5	203.5	4.5	7	0.58	7	214	-3	1.44	0
m2109-C-3350	180	200	160.5	180	171.5	178	8.5	6.5	0.54	7	230	-1	1.26	0
m2109-C-3400	177.5	177.5	157	157	149	155	8	6	0.49	18	134	1	3.15	0
m2109-C-3450	159.5	160	130	140	129	134	11	5	0.45	42	351	-2	5.74	0
m2109-C-3500	140	141.5	120.5	120.5	110.5	115.5	10	5	0.4	7	33	-5	0.94	0
m2109-C-3550	107	113	107	111	94.5	99	16.5	4.5	0.36	28	59	18	3.04	0
m2109-C-3600	100	101	100	101	80.5	84	20.5	3.5	0.32	4	23	0	0.4	0
m2109-C-3650	80	80	80	80	68	71	12	3	0.28	6	41	5	0.48	0
m2109-C-3700	0	0	0	60	57	60	3	3	0.25	0	0	0	0	0
m2109-C-3750	0	0	0	50	47.5	50	2.5	2.5	0.22	0	0	0	0	0
m2109-P-2500	0	0	0	1	1	1	0	0	-0.01	0	111	0	0	0
m2109-P-2550	0	0	0	2	2	2	0	0	-0.01	0	77	0	0	0
m2109-P-2600	0	0	0	3	3	3	0	0	-0.02	0	30	0	0	0
m2109-P-2650	0	0	0	4.5	5	4.5	-0.5	-0.5	-0.03	0	60	0	0	0
m2109-P-2700	0	0	0	6.5	7	6.5	-0.5	-0.5	-0.04	0	78	0	0	0
m2109-P-2750	15	15	15	15	10	9.5	5	-0.5	-0.05	5	122	-5	0.08	0
m2109-P-2800	15	15	13.5	13.5	14	13	-0.5	-1	-0.07	2	1,598	0	0.03	0
m2109-P-2850	0	0	0	18	19.5	18	-1.5	-1.5	-0.09	0	85	0	0	0
m2109-P-2900	0	0	0	24	26	24	-2	-2	-0.11	0	45	0	0	0
m2109-P-2950	0	0	0	31.5	33.5	31.5	-2	-2	-0.14	0	46	0	0	0
m2109-P-3000	41	48	37.5	48	43.5	40.5	4.5	-3	-0.17	14	178	11	0.55	0
m2109-P-3050	43.5	46	43	46	55	51.5	-9	-3.5	-0.2	15	48	10	0.66	0
m2109-P-3100	54.5	88	54.5	57.5	68.5	64.5	-11	-4	-0.24	20	40	15	1.44	0
m2109-P-3150	67.5	72	67.5	72	84	79.5	-12	-4.5	-0.28	10	25	10	0.7	0
m2109-P-3200	44.5	87.5	44.5	87.5	102	96.5	-14.5	-5.5	-0.32	25	155	-5	1.85	0
m2109-P-3250	0	0	0	116.5	122	116.5	-5.5	-5.5	-0.37	0	8	0	0	0
m2109-P-3300	125.5	125.5	125.5	125.5	144.5	138	-19	-6.5	-0.41	14	163	-9	1.87	0
m2109-P-3350	0	0	0	162.5	169.5	162.5	-7	-7	-0.46	0	112	0	0	0
m2109-P-3400	178	178	170	170	196.5	189	-26.5	-7.5	-0.5	6	1,196	6	1.06	0
m2109-P-3450	0	0	0	217.5	226	217.5	-8.5	-8.5	-0.55	0	51	0	0	0
m2109-P-3500	257.5	257.5	257.5	257.5	257.5	248.5	0	-9	-0.59	1	422	1	0.26	0
m2109-P-3550	0	0	0	281.5	291	281.5	-9.5	-9.5	-0.63	0	4	0	0	0
m2109-P-3600	326.5	326.5	300	315	326.5	316.5	-11.5	-10	-0.67	63	63	42	19.76	0
m2109-P-3650	0	0	0	353	364	353	-11	-11	-0.71	0	0	0	0	0
m2109-P-3700	0	0	0	391.5	402.5	391.5	-11	-11	-0.75	0	0	0	0	0
m2109-P-3750	0	0	0	431.5	443	431.5	-11.5	-11.5	-0.78	0	0	0	0	0
m2111-C-2750	0	0	0	589	577.5	589	11.5	11.5	0.92	0	0	0	0	0
m2111-C-2800	0	0	0	545	533	545	12	12	0.9	0	0	0	0	0
m2111-C-2850	0	0	0	502.5	490.5	502.5	12	12	0.87	0	0	0	0	0
m2111-C-2900	0	0	0	461	449.5	461	11.5	11.5	0.84	0	0	0	0	0
m2111-C-2950	0	0	0	421.5	410	421.5	11.5	11.5	0.81	0	0	0	0	0
m2111-C-3000	0	0	0	384	372	384	12	12	0.78	0	0	0	0	0
m2111-C-3050	0	0	0	348	336.5	348	11.5	11.5	0.74	0	5	0	0	0
m2111-C-3100	0	0	0	314	303	314	11	11	0.71	0	0	0	0	0
m2111-C-3150	0	0	0	282.5	271.5	282.5	11	11	0.67	0	0	0	0	0
m2111-C-3200	0	0	0	252.5	242	252.5	10.5	10.5	0.63	0	1	0	0	0
m2111-C-3250	0	0	0	225	214.5	225	10.5	10.5	0.59	0	0	0	0	0
m2111-C-3300	0	0	0	199.5	189.5	199.5	10	10	0.54	0	0	0	0	0
m2111-C-3350	0	0	0	176.5	166.5	176.5	10	10	0.5	0	5	0	0	0
m2111-C-3400	0	0	0	155	146	155	9	9	0.46	0	0	0	0	0
m2111-C-3450	0	0	0	135.5	127	135.5	8.5	8.5	0.42	0	1	0	0	0
m2111-C-3500	0	0	0	118.5	110	118.5	8.5	8.5	0.38	0	17	0	0	0
m2111-C-3550	0	0	0	102.5	95	102.5	7.5	7.5	0.35	0	35	0	0	0
m2111-C-3600	0	0	0	88.5	81.5	88.5	7	7	0.31	0	10	0	0	0
m2111-C-3650	0	0	0	76.5	70	76.5	6.5	6.5	0.28	0	0	0	0	0
m2111-C-3700	0	0	0	65.5	59.5	65.5	6	6	0.25	0	0	0	0	0
m2111-P-2750	0	0	0	18	17.5	18	0.5	0.5	-0.08	0	25	0	0	0
m2111-P-2800	22	26	22	25.5	23.5	24	2	0.5	-0.1	27	71	20	0.67	0
m2111-P-2850	28.5	32.5	28.5	32.5	30.5	31	2	0.5	-0.12	26	66	14	0.8	0
m2111-P-2900	39	39	39	39	39	39.5	0	0.5	-0.15	5	30	0	0.2	0
m2111-P-2950	0	0	0	50	49	50	1	1	-0.18	0	30	0	0	0
m2111-P-3000	0	0	0	62	61	62	1	1	-0.21	0	20	0	0	0
m2111-P-3050	0	0	0	75.5	75	75.5	0.5	0.5	-0.25	0	10	0	0	0
m2111-P-3100	0	0	0	91.5	91	91.5	0.5	0.5	-0.28	0	0	0	0	0
m2111-P-3150	0	0	0	109	109	109	0	0	-0.32	0	0	0	0	0
m2111-P-3200	0	0	0	129	129	129	0	0	-0.36	0	0	0	0	0
m2111-P-3250	0	0	0	151	151.5	151	-0.5	-0.5	-0.4	0	0	0	0	0
m2111-P-3300	0	0	0	175	175.5	175	-0.5	-0.5	-0.45	0	0	0	0	0
m2111-P-3350	0	0	0	201	202.5	201	-1.5	-1.5	-0.49	0	0	0	0	0
m2111-P-3400	0	0	0	229.5	231	229.5	-1.5	-1.5	-0.53	0	0	0	0	0
m2111-P-3450	0	0	0	259.5	262	259.5	-2.5	-2.5	-0.57	0	0	0	0	0
m2111-P-3500	0	0	0	291.5	294.5	291.5	-3	-3	-0.61	0	0	0	0	0
m2111-P-3550	0	0	0	325.5	329	325.5	-3.5	-3.5	-0.65	0	0	0	0	0
m2111-P-3600	0	0	0	361	365	361	-4	-4	-0.68	0	0	0	0	0
m2111-P-3650	0	0	0	398.5	403	398.5	-4.5	-4.5	-0.71	0	0	0	0	0
m2111-P-3700	0	0	0	437	442	437	-5	-5	-0.75	0	0	0	0	0
m2112-C-2800	0	0	0	518.5	506	518.5	12.5	12.5	0.87	0	0	0	0	0
m2112-C-2850	0	0	0	477	464.5	477	12.5	12.5	0.85	0	0	0	0	0
m2112-C-2900	0	0	0	437.5	425	437.5	12.5	12.5	0.82	0	0	0	0	0
m2112-C-2950	0	0	0	399.5	387	399.5	12.5	12.5	0.79	0	0	0	0	0
m2112-C-3000	0	0	0	363.5	351	363.5	12.5	12.5	0.75	0	0	0	0	0
m2112-C-3050	0	0	0	329	317	329	12	12	0.72	0	0	0	0	0
m2112-C-3100	0	0	0	297	285	297	12	12	0.68	0	0	0	0	0
m2112-C-3150	0	0	0	266.5	255	266.5	11.5	11.5	0.64	0	0	0	0	0
m2112-C-3200	0	0	0	238.5	227	238.5	11.5	11.5	0.6	0	0	0	0	0
m2112-C-3250	0	0	0	212.5	201.5	212.5	11	11	0.56	0	0	0	0	0
m2112-C-3300	0	0	0	188.5	178	188.5	10.5	10.5	0.52	0	0	0	0	0
m2112-C-3350	0	0	0	166.5	156.5	166.5	10	10	0.48	0	0	0	0	0
m2112-C-3400	0	0	0	146.5	137	146.5	9.5	9.5	0.44	0	0	0	0	0
m2112-C-3450	0	0	0	128.5	119.5	128.5	9	9	0.4	0	0	0	0	0
m2112-C-3500	0	0	0	112	103.5	112	8.5	8.5	0.36	0	0	0	0	0
m2112-C-3550	0	0	0	97.5	89.5	97.5	8	8	0.33	0	0	0	0	0
m2112-C-3600	0	0	0	84.5	77	84.5	7.5	7.5	0.3	0	0	0	0	0
m2112-C-3650	0	0	0	73	66	73	7	7	0.26	0	0	0	0	0
m2112-P-2800	0	0	0	31	30	31	1	1	-0.12	0	0	0	0	0
m2112-P-2850	0	0	0	39	38.5	39	0.5	0.5	-0.15	0	10	0	0	0
m2112-P-2900	0	0	0	49	48.5	49	0.5	0.5	-0.17	0	10	0	0	0
m2112-P-2950	0	0	0	60.5	60	60.5	0.5	0.5	-0.21	0	5	0	0	0
m2112-P-3000	0	0	0	74	73.5	74	0.5	0.5	-0.24	0	5	0	0	0
m2112-P-3050	0	0	0	89.5	89	89.5	0.5	0.5	-0.27	0	5	0	0	0
m2112-P-3100	0	0	0	107	106.5	107	0.5	0.5	-0.31	0	0	0	0	0
m2112-P-3150	0	0	0	126	126.5	126	-0.5	-0.5	-0.35	0	0	0	0	0
m2112-P-3200	0	0	0	147.5	148	147.5	-0.5	-0.5	-0.39	0	0	0	0	0
m2112-P-3250	0	0	0	171	172	171	-1	-1	-0.43	0	0	0	0	0
m2112-P-3300	0	0	0	196.5	198	196.5	-1.5	-1.5	-0.47	0	0	0	0	0
m2112-P-3350	0	0	0	224	226	224	-2	-2	-0.51	0	0	0	0	0
m2112-P-3400	0	0	0	253.5	256	253.5	-2.5	-2.5	-0.55	0	0	0	0	0
m2112-P-3450	0	0	0	285	288	285	-3	-3	-0.59	0	0	0	0	0
m2112-P-3500	0	0	0	318	321.5	318	-3.5	-3.5	-0.63	0	0	0	0	0
m2112-P-3550	0	0	0	353	357	353	-4	-4	-0.66	0	0	0	0	0
m2112-P-3600	0	0	0	389.5	394	389.5	-4.5	-4.5	-0.7	0	0	0	0	0
m2112-P-3650	0	0	0	427.5	432.5	427.5	-5	-5	-0.73	0	0	0	0	0
										160,168	376,902	15,822	14,131.89	805
										160,168	376,902	15,822	14,131.89	805
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	12.12
c2105	13.66
c2107	12.26
c2109	13.33
c2111	12.5
i2102	51.92
i2103	49.76
i2104	43.94
i2105	45.26
i2106	42.17
i2107	40.05
i2108	40.05
i2109	39.97
i2110	37.3
i2111	37.3
i2112	37.3
l2102	26.38
l2103	23.59
l2104	24.7
l2105	23.62
l2106	24.53
l2107	21.31
l2108	21.31
l2109	20.52
l2110	20.52
l2111	21.42
l2112	11.5
m2103	24.54
m2105	18
m2107	16.48
m2108	16.75
m2109	16.3
m2111	15.91
m2112	15.91
pg2102	38.38
pg2103	34.1
pg2104	33.28
pg2105	32.43
pg2106	30.35
pg2107	30.2
pg2108	29.95
pg2109	29.59
pg2110	30.25
pg2111	30.25
pp2102	25.02
pp2103	40.74
pp2104	40.74
pp2105	23.16
pp2106	21.73
pp2107	22.11
pp2108	21.29
pp2109	22.28
pp2110	20.68
pp2111	20.68
v2102	31.23
v2103	28.13
v2104	27.32
v2105	24.58
v2106	22.29
v2107	23.17
v2108	22.73
v2109	23.31
v2110	20.84
v2112	19.8