12月31日大连盘豆粕期权下午收盘行情_豆粕期权

12月31日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2020-12-31 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	988	898	988	90	90	1	0	35	0	0	0
m2103-C-2450	0	0	0	938	848	938	90	90	1	0	20	0	0	0
m2103-C-2500	0	0	0	888	798	888	90	90	1	0	15	0	0	0
m2103-C-2550	0	0	0	838	748	838	90	90	1	0	42	0	0	0
m2103-C-2600	0	0	0	788	698	788	90	90	1	0	25	0	0	0
m2103-C-2650	0	0	0	738	648	738	90	90	1	0	25	0	0	0
m2103-C-2700	573.5	573.5	573.5	573.5	598	688	-24.5	90	1	1	41	0	0.57	0
m2103-C-2750	0	0	0	638	548	638	90	90	1	0	30	0	0	0
m2103-C-2800	0	0	0	588	498.5	588	89.5	89.5	1	0	41	0	0	0
m2103-C-2850	0	0	0	538	449.5	538	88.5	88.5	1	0	25	0	0	0
m2103-C-2900	0	0	0	488.5	401.5	488.5	87	87	0.99	0	45	0	0	0
m2103-C-2950	0	0	0	439.5	354.5	439.5	85	85	0.98	0	46	0	0	0
m2103-C-3000	0	0	0	391	309.5	391	81.5	81.5	0.96	0	55	0	0	0
m2103-C-3050	0	0	0	344	266	344	78	78	0.94	0	25	0	0	0
m2103-C-3100	0	0	0	298.5	225.5	298.5	73	73	0.9	0	62	0	0	0
m2103-C-3150	0	0	0	255	188	255	67	67	0.86	0	153	0	0	0
m2103-C-3200	250	250	152	152	154	214.5	-2	60.5	0.8	4	34	2	0.8	0
m2103-C-3250	0	0	0	177	124	177	53	53	0.74	0	86	0	0	0
m2103-C-3300	157.5	157.5	157.5	157.5	98	143.5	59.5	45.5	0.66	5	128	0	0.79	0
m2103-C-3350	124	124	124	124	76	114	48	38	0.58	5	120	0	0.62	0
m2103-C-3400	96.5	96.5	90	90	57.5	88.5	32.5	31	0.49	15	264	5	1.41	0
m2103-C-3450	64.5	64.5	64.5	64.5	43	67.5	21.5	24.5	0.41	5	177	5	0.32	0
m2103-C-3500	44	44	44	44	31	50	13	19	0.33	5	145	5	0.22	0
m2103-C-3550	45.5	45.5	29.5	29.5	22.5	36.5	7	14	0.26	10	110	5	0.38	0
m2103-C-3600	33	40.5	29	36	15.5	26	20.5	10.5	0.2	16	164	-3	0.54	0
m2103-C-3650	18.5	37.5	18.5	33	10.5	18	22.5	7.5	0.15	85	90	26	2.52	0
m2103-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	294	0	0	0
m2103-P-2450	1	1	1	1	0.5	0.5	0.5	0	0	5	195	0	0.01	0
m2103-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	125	0	0	0
m2103-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	106	0	0	0
m2103-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	105	0	0	0
m2103-P-2650	0	0	0	0.5	0.5	0.5	0	0	0	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	0.5	0.5	0.5	0	0	-0.01	0	74	0	0	0
m2103-P-2800	1.5	1.5	1.5	1.5	1	0.5	0.5	-0.5	-0.01	15	67	-5	0.02	0
m2103-P-2850	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	53	0	0	0
m2103-P-2900	2.5	2.5	2.5	2.5	4	1	-1.5	-3	-0.01	15	50	-5	0.04	0
m2103-P-2950	4.5	4.5	4.5	4.5	7	2	-2.5	-5	-0.02	15	65	0	0.07	0
m2103-P-3000	9.5	9.5	9.5	9.5	11.5	3.5	-2	-8	-0.04	5	135	0	0.05	0
m2103-P-3050	10	10	10	10	18.5	6.5	-8.5	-12	-0.06	5	68	0	0.05	0
m2103-P-3100	7	9.5	6	6.5	27.5	11	-21	-16.5	-0.1	39	98	-27	0.27	0
m2103-P-3150	10	12.5	6.5	6.5	40	17.5	-33.5	-22.5	-0.14	10	149	-4	0.11	0
m2103-P-3200	20.5	20.5	10.5	10.5	56	27	-45.5	-29	-0.2	10	72	0	0.16	0
m2103-P-3250	28	28	16.5	16.5	76	39.5	-59.5	-36.5	-0.26	10	40	-5	0.22	0
m2103-P-3300	38.5	38.5	26	26	100	55.5	-74	-44.5	-0.34	10	20	0	0.32	0
m2103-P-3350	54	54	40	40	128	76	-88	-52	-0.42	10	10	0	0.47	0
m2103-P-3400	73	73	60.5	60.5	159.5	100.5	-99	-59	-0.51	10	15	10	0.67	0
m2103-P-3450	86	86	86	86	194.5	129.5	-108.5	-65	-0.59	5	5	5	0.43	0
m2103-P-3500	118.5	118.5	118.5	118.5	233	162	-114.5	-71	-0.67	5	5	5	0.59	0
m2103-P-3550	156	156	156	156	274	198.5	-118	-75.5	-0.74	5	5	5	0.78	0
m2103-P-3600	198	198	198	198	317.5	237.5	-119.5	-80	-0.8	5	5	5	0.99	0
m2103-P-3650	0	0	0	279.5	362.5	279.5	-83	-83	-0.85	0	0	0	0	0
m2105-C-2350	1,009	1,091	1,009	1,091	988	1,073	103	85	1	11	258	-832	11.92	832
m2105-C-2400	1,042	1,060	1,042	1,060	938	1,023	122	85	1	3	62	-14	3.15	16
m2105-C-2450	0	0	0	973	888	973	85	85	1	0	65	-13	0	13
m2105-C-2500	870	962.5	870	962.5	838	923	124.5	85	1	16	152	-76	14.08	91
m2105-C-2550	863	863	863	863	788	873	75	85	1	1	96	-87	0.86	88
m2105-C-2600	0	0	0	823	738	823	85	85	1	0	983	0	0	0
m2105-C-2650	750	818.5	750	818.5	688	773	130.5	85	1	36	1,477	30	28.83	0
m2105-C-2700	700	770	700	770	638	723	132	85	1	70	3,009	-27	51.88	27
m2105-C-2750	660	700	660	700	589	673	111	84	1	87	2,122	0	59.67	0
m2105-C-2800	578.5	653	578.5	653	540	623.5	113	83.5	0.99	40	1,319	-15	24.83	0
m2105-C-2850	549	625.5	549	625.5	492.5	574.5	133	82	0.98	77	3,151	-15	44.95	15
m2105-C-2900	478	581.5	478	581	445.5	526	135.5	80.5	0.97	137	2,700	-29	68.63	10
m2105-C-2950	426.5	531	426.5	531	400	479	131	79	0.95	228	3,110	1	113.78	0
m2105-C-3000	380	488	378	488	356.5	432.5	131.5	76	0.93	1,323	8,260	-416	579.5	0
m2105-C-3050	335.5	436.5	335.5	436.5	314.5	388	122	73.5	0.9	189	2,495	-1	73.75	0
m2105-C-3100	287	388	283.5	386	275	345	111	70	0.86	2,046	9,063	-1,241	646.43	0
m2105-C-3150	249.5	342.5	244.5	342.5	238	304	104.5	66	0.82	4,087	4,845	-1,075	1,216.54	0
m2105-C-3200	202	303.5	202	302.5	204	265.5	98.5	61.5	0.77	6,187	13,802	-159	1,604.44	0
m2105-C-3250	176.5	263	175	256.5	173	229.5	83.5	56.5	0.72	3,716	6,938	-517	837.57	0
m2105-C-3300	152.5	240	148	240	145	196.5	95	51.5	0.67	8,553	9,096	-4,350	1,622.12	0
m2105-C-3350	125	197	124.5	191	120	166.5	71	46.5	0.61	5,626	3,820	-2,432	909.66	0
m2105-C-3400	108	171.5	107	170.5	98.5	139.5	72	41	0.55	12,017	20,033	-2,481	1,642.43	0
m2105-C-3450	92	147	91	140	80	116	60	36	0.48	7,246	5,988	-1,213	895.02	0
m2105-C-3500	78.5	128	77.5	128	64	95	64	31	0.42	11,395	13,768	1,918	1,183.94	0
m2105-C-3550	67	113	67	113	50.5	77	62.5	26.5	0.37	6,665	10,514	1,566	605.43	0
m2105-C-3600	58	99	58	99	39.5	62	59.5	22.5	0.31	13,041	21,119	1,634	1,017.58	0
m2105-C-3650	51.5	87.5	51.5	84.5	30.5	49	54	18.5	0.26	4,093	2,895	1,624	302.25	0
m2105-C-3700	46	81.5	44	81.5	23.5	38.5	58	15	0.22	11,253	8,134	2,733	699.46	0
m2105-P-2350	2	2.5	2	2.5	0.5	0.5	2	0	0	152	1,610	4	0.35	0
m2105-P-2400	3	3.5	2.5	3.5	0.5	0.5	3	0	0	87	574	72	0.27	0
m2105-P-2450	3	3.5	2.5	3.5	0.5	0.5	3	0	0	261	492	1	0.74	0
m2105-P-2500	3	3.5	3	3.5	0.5	0.5	3	0	0	492	523	0	1.63	0
m2105-P-2550	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	223	1,063	-121	0.56	0
m2105-P-2600	3	3	2.5	2.5	0.5	0.5	2	0	0	517	3,254	90	1.43	0
m2105-P-2650	4.5	5	4.5	4.5	0.5	0.5	4	0	0	239	3,654	46	1.14	0
m2105-P-2700	6.5	7	5.5	6	1	0.5	5	-0.5	0	426	8,501	5	2.6	0
m2105-P-2750	6.5	6.5	5.5	6	2	1	4	-1	-0.01	546	5,489	-55	3.38	0
m2105-P-2800	8.5	8.5	6.5	7	3.5	1.5	3.5	-2	-0.01	1,310	8,212	-532	9.73	0
m2105-P-2850	8	8.5	7	7	5.5	2.5	1.5	-3	-0.02	878	4,911	-227	6.8	0
m2105-P-2900	9.5	20	7	8.5	9	4.5	-0.5	-4.5	-0.03	4,054	7,238	-1,937	33.01	0
m2105-P-2950	13	13	9.5	10.5	13.5	7	-3	-6.5	-0.05	1,185	5,380	-89	13.08	0
m2105-P-3000	17	17.5	10.5	11	19.5	11	-8.5	-8.5	-0.07	5,529	14,411	-847	71.42	0
m2105-P-3050	18	18	12.5	13	27.5	16	-14.5	-11.5	-0.1	2,639	12,396	-757	38.73	0
m2105-P-3100	22.5	23.5	15.5	16.5	38	23	-21.5	-15	-0.14	16,274	47,434	-4,278	297.07	0
m2105-P-3150	32	32	20.5	21.5	50.5	32	-29	-18.5	-0.18	12,205	22,088	-1,326	290.93	0
m2105-P-3200	45.5	47.5	29	30.5	66.5	43.5	-36	-23	-0.22	8,204	11,667	836	287.23	0
m2105-P-3250	60	61	38	38.5	85	57.5	-46.5	-27.5	-0.27	5,066	5,427	51	223.77	0
m2105-P-3300	81	83	51	51	107	74	-56	-33	-0.33	8,410	14,094	-1,611	492.03	0
m2105-P-3350	106.5	109.5	66.5	66.5	132	94	-65.5	-38	-0.39	4,172	17,249	-331	336.83	0
m2105-P-3400	140.5	140.5	87	87	160.5	117	-73.5	-43.5	-0.45	7,596	5,660	3,974	780.7	0
m2105-P-3450	173	176.5	114	115	191.5	143	-76.5	-48.5	-0.51	4,457	2,990	2,428	564.77	0
m2105-P-3500	210.5	212.5	143	143	225.5	172	-82.5	-53.5	-0.57	1,889	1,451	1,051	289.94	0
m2105-P-3550	249.5	249.5	178.5	178.5	262	203.5	-83.5	-58.5	-0.63	448	485	216	92.04	0
m2105-P-3600	287.5	288.5	218	218	301	238.5	-83	-62.5	-0.68	498	524	97	121.8	0
m2105-P-3650	338.5	338.5	278.5	278.5	341.5	275.5	-63	-66	-0.73	2	23	2	0.62	0
m2105-P-3700	339.5	339.5	305	305	384.5	314.5	-79.5	-70	-0.78	25	53	17	7.78	0
m2107-C-2400	0	0	0	1,003	913	1,003	90	90	1	0	5	0	0	0
m2107-C-2450	0	0	0	953	863	953	90	90	1	0	5	0	0	0
m2107-C-2500	0	0	0	903	813	903	90	90	1	0	5	0	0	0
m2107-C-2550	0	0	0	853	763	853	90	90	1	0	15	0	0	0
m2107-C-2600	0	0	0	803	713	803	90	90	1	0	5	0	0	0
m2107-C-2650	0	0	0	753	664	753	89	89	1	0	5	0	0	0
m2107-C-2700	0	0	0	704	616	704	88	88	0.98	0	5	0	0	0
m2107-C-2750	0	0	0	655.5	568.5	655.5	87	87	0.97	0	15	0	0	0
m2107-C-2800	0	0	0	608	521.5	608	86.5	86.5	0.96	0	7	0	0	0
m2107-C-2850	0	0	0	561	476.5	561	84.5	84.5	0.94	0	11	0	0	0
m2107-C-2900	0	0	0	515.5	432.5	515.5	83	83	0.92	0	40	0	0	0
m2107-C-2950	0	0	0	471	390.5	471	80.5	80.5	0.9	0	41	0	0	0
m2107-C-3000	0	0	0	428	350	428	78	78	0.87	0	58	0	0	0
m2107-C-3050	0	0	0	386.5	311.5	386.5	75	75	0.84	0	105	0	0	0
m2107-C-3100	300	384.5	300	384.5	276	347.5	108.5	71.5	0.8	34	143	-3	11.85	0
m2107-C-3150	259	355	259	355	242.5	310.5	112.5	68	0.76	25	153	0	8.22	0
m2107-C-3200	311.5	311.5	311.5	311.5	211.5	275.5	100	64	0.72	10	154	10	3.12	0
m2107-C-3250	198	277	195	277	183	242.5	94	59.5	0.67	60	189	2	15.28	0
m2107-C-3300	170.5	241	170.5	241	157	212.5	84	55.5	0.62	39	156	-11	9.03	0
m2107-C-3350	147.5	213.5	145	213.5	134	185	79.5	51	0.57	226	222	3	39.16	0
m2107-C-3400	128	188.5	126	188.5	113.5	160	75	46.5	0.52	221	189	-20	35.58	0
m2107-C-3450	112.5	155	112	153.5	95.5	137.5	58	42	0.47	213	247	-24	30.64	0
m2107-C-3500	98.5	138	98.5	138	79.5	117	58.5	37.5	0.43	250	247	-32	32.42	0
m2107-C-3550	87.5	129.5	85.5	129.5	66	99	63.5	33	0.38	395	326	76	43.99	0
m2107-C-3600	77	114	75	114	54	83.5	60	29.5	0.34	625	342	157	62.31	0
m2107-C-3650	90	90	90	90	44	69.5	46	25.5	0.29	1	20	0	0.09	0
m2107-C-3700	84	84	84	84	35.5	58	48.5	22.5	0.26	20	75	20	1.68	0
m2107-P-2400	1	2	1	1.5	0.5	0.5	1	0	0	50	135	40	0.08	0
m2107-P-2450	1	2	1	2	0.5	0.5	1.5	0	0	95	170	70	0.16	0
m2107-P-2500	3.5	3.5	3.5	3.5	0.5	0.5	3	0	0	1	209	-1	0	0
m2107-P-2550	1.5	2	1.5	2	1	0.5	1	-0.5	0	20	126	5	0.04	0
m2107-P-2600	2	4.5	2	3.5	2	1	1.5	-1	-0.01	40	79	5	0.13	0
m2107-P-2650	2.5	3.5	2.5	3.5	3	2	0.5	-1	-0.01	40	168	25	0.12	0
m2107-P-2700	3	6	3	3.5	5	3	-1.5	-2	-0.02	40	91	-15	0.16	0
m2107-P-2750	4	7	4	7	7.5	4.5	-0.5	-3	-0.03	35	64	-10	0.18	0
m2107-P-2800	5.5	6.5	5	6.5	11	7	-4.5	-4	-0.04	55	55	-25	0.33	0
m2107-P-2850	7.5	8.5	7.5	8.5	15.5	10	-7	-5.5	-0.06	50	107	-5	0.41	0
m2107-P-2900	9.5	10.5	9.5	10.5	21.5	14.5	-11	-7	-0.08	50	121	-20	0.52	0
m2107-P-2950	13	13.5	13	13.5	29	20	-15.5	-9	-0.1	40	138	5	0.53	0
m2107-P-3000	20.5	20.5	18.5	18.5	38.5	27	-20	-11.5	-0.13	30	114	-10	0.58	0
m2107-P-3050	28	28	24.5	24.5	50	35.5	-25.5	-14.5	-0.16	40	121	15	1.03	0
m2107-P-3100	40	41.5	30.5	31	64	46	-33	-18	-0.2	236	255	49	8.01	0
m2107-P-3150	52	53	39	42	80	58.5	-38	-21.5	-0.24	311	600	60	13.65	0
m2107-P-3200	68.5	69	51.5	54.5	99	73.5	-44.5	-25.5	-0.28	230	523	-17	14.08	0
m2107-P-3250	88.5	88.5	68	71	120.5	90.5	-49.5	-30	-0.32	153	151	-10	12.02	0
m2107-P-3300	109.5	112.5	87	90	144.5	110	-54.5	-34.5	-0.37	119	113	-19	12.32	0
m2107-P-3350	139.5	139.5	102	102	171	132.5	-69	-38.5	-0.42	189	101	-12	23.12	0
m2107-P-3400	164.5	166	133	135.5	200	157	-64.5	-43	-0.47	176	128	14	25.9	0
m2107-P-3450	197	197	160.5	163.5	231.5	184	-68	-47.5	-0.52	120	93	16	20.56	0
m2107-P-3500	210	210	191	191	265.5	213.5	-74.5	-52	-0.57	61	75	1	12.08	0
m2107-P-3550	273	273	223	223	301.5	245.5	-78.5	-56	-0.62	63	94	21	14.83	0
m2107-P-3600	266	266	259.5	263	339.5	279.5	-76.5	-60	-0.66	68	47	3	17.93	0
m2107-P-3650	0	0	0	315.5	379.5	315.5	-64	-64	-0.7	0	0	0	0	0
m2107-P-3700	0	0	0	353.5	421	353.5	-67.5	-67.5	-0.74	0	0	0	0	0
m2108-C-2450	0	0	0	976	875	976	101	101	1	0	0	0	0	0
m2108-C-2500	0	0	0	926	825	926	101	101	1	0	0	0	0	0
m2108-C-2550	0	0	0	876.5	775	876.5	101.5	101.5	0.99	0	0	0	0	0
m2108-C-2600	0	0	0	827.5	726	827.5	101.5	101.5	0.98	0	0	0	0	0
m2108-C-2650	0	0	0	779	677.5	779	101.5	101.5	0.97	0	0	0	0	0
m2108-C-2700	0	0	0	731.5	629.5	731.5	102	102	0.96	0	0	0	0	0
m2108-C-2750	0	0	0	685	583	685	102	102	0.94	0	0	0	0	0
m2108-C-2800	0	0	0	639	537	639	102	102	0.93	0	5	0	0	0
m2108-C-2850	0	0	0	594	492.5	594	101.5	101.5	0.91	0	15	0	0	0
m2108-C-2900	0	0	0	550.5	449.5	550.5	101	101	0.89	0	5	0	0	0
m2108-C-2950	0	0	0	508.5	408	508.5	100.5	100.5	0.86	0	30	0	0	0
m2108-C-3000	0	0	0	467.5	368.5	467.5	99	99	0.84	0	30	0	0	0
m2108-C-3050	0	0	0	428.5	331	428.5	97.5	97.5	0.81	0	30	0	0	0
m2108-C-3100	0	0	0	391	295.5	391	95.5	95.5	0.77	0	30	0	0	0
m2108-C-3150	0	0	0	355.5	262.5	355.5	93	93	0.74	0	40	0	0	0
m2108-C-3200	0	0	0	322	231.5	322	90.5	90.5	0.7	0	52	0	0	0
m2108-C-3250	0	0	0	290.5	203	290.5	87.5	87.5	0.67	0	71	0	0	0
m2108-C-3300	0	0	0	261	177	261	84	84	0.63	0	27	0	0	0
m2108-C-3350	0	0	0	233.5	153.5	233.5	80	80	0.59	0	30	0	0	0
m2108-C-3400	0	0	0	208	132	208	76	76	0.55	0	25	0	0	0
m2108-C-3450	0	0	0	184.5	113	184.5	71.5	71.5	0.51	0	35	0	0	0
m2108-C-3500	0	0	0	163	96.5	163	66.5	66.5	0.47	0	20	0	0	0
m2108-C-3550	0	0	0	143.5	81.5	143.5	62	62	0.43	0	50	0	0	0
m2108-C-3600	127.5	127.5	127.5	127.5	68.5	125.5	59	57	0.39	5	70	0	0.64	0
m2108-C-3650	112.5	112.5	112.5	112.5	57.5	109.5	55	52	0.35	5	5	5	0.56	0
m2108-C-3700	98.5	102	98.5	102	47.5	95.5	54.5	48	0.32	20	15	10	2.01	0
m2108-C-3750	87.5	87.5	87.5	87.5	39.5	82.5	48	43	0.29	5	0	-5	0.44	0
m2108-P-2450	3.5	6	3.5	6	0.5	1	5.5	0.5	-0.01	15	80	15	0.07	0
m2108-P-2500	7.5	7.5	7	7	1	2	6	1	-0.01	10	75	10	0.07	0
m2108-P-2550	7	7.5	7	7.5	2	3	5.5	1	-0.02	15	75	15	0.11	0
m2108-P-2600	7	7.5	7	7.5	3	4.5	4.5	1.5	-0.02	15	75	15	0.11	0
m2108-P-2650	7.5	8.5	7.5	8.5	5	6	3.5	1	-0.03	10	70	10	0.08	0
m2108-P-2700	8.5	9	8.5	9	7.5	8.5	1.5	1	-0.04	10	45	10	0.09	0
m2108-P-2750	10	10	10	10	10.5	12	-0.5	1.5	-0.05	10	25	10	0.1	0
m2108-P-2800	11	12	11	12	14.5	16	-2.5	1.5	-0.07	10	35	10	0.12	0
m2108-P-2850	13.5	13.5	13.5	13.5	20	21	-6.5	1	-0.09	5	35	0	0.07	0
m2108-P-2900	16	16.5	16	16.5	27	27.5	-10.5	0.5	-0.11	10	25	-5	0.16	0
m2108-P-2950	0	0	0	35	35	35	0	0	-0.13	0	30	0	0	0
m2108-P-3000	25	25	25	25	45.5	44	-20.5	-1.5	-0.16	5	25	0	0.13	0
m2108-P-3050	30.5	30.5	30.5	30.5	57.5	54.5	-27	-3	-0.19	5	20	0	0.15	0
m2108-P-3100	38	38	38	38	72	67	-34	-5	-0.22	5	10	0	0.19	0
m2108-P-3150	45.5	45.5	45.5	45.5	88.5	81.5	-43	-7	-0.25	5	15	0	0.23	0
m2108-P-3200	58.5	58.5	58.5	58.5	107.5	97.5	-49	-10	-0.29	5	5	5	0.29	0
m2108-P-3250	72.5	72.5	72.5	72.5	128.5	115.5	-56	-13	-0.33	5	5	5	0.36	0
m2108-P-3300	0	0	0	135.5	152.5	135.5	-17	-17	-0.37	0	0	0	0	0
m2108-P-3350	0	0	0	158	178.5	158	-20.5	-20.5	-0.41	0	0	0	0	0
m2108-P-3400	0	0	0	182	207	182	-25	-25	-0.45	0	0	0	0	0
m2108-P-3450	0	0	0	208.5	237.5	208.5	-29	-29	-0.49	0	0	0	0	0
m2108-P-3500	0	0	0	236.5	270.5	236.5	-34	-34	-0.53	0	0	0	0	0
m2108-P-3550	0	0	0	266.5	305	266.5	-38.5	-38.5	-0.57	0	0	0	0	0
m2108-P-3600	0	0	0	298.5	342	298.5	-43.5	-43.5	-0.6	0	0	0	0	0
m2108-P-3650	0	0	0	332.5	380.5	332.5	-48	-48	-0.64	0	0	0	0	0
m2108-P-3700	0	0	0	368	420.5	368	-52.5	-52.5	-0.67	0	0	0	0	0
m2108-P-3750	0	0	0	404.5	462	404.5	-57.5	-57.5	-0.71	0	0	0	0	0
m2109-C-2500	0	0	0	962	886	962	76	76	1	0	0	0	0	0
m2109-C-2550	0	0	0	912	836	912	76	76	1	0	0	0	0	0
m2109-C-2600	0	0	0	862	786.5	862	75.5	75.5	1	0	0	0	0	0
m2109-C-2650	0	0	0	813	737.5	813	75.5	75.5	0.98	0	0	0	0	0
m2109-C-2700	0	0	0	765	689	765	76	76	0.97	0	5	0	0	0
m2109-C-2750	700	730	700	730	642	717.5	88	75.5	0.96	8	693	0	5.78	0
m2109-C-2800	0	0	0	670.5	595.5	670.5	75	75	0.94	0	10	0	0	0
m2109-C-2850	0	0	0	625	550	625	75	75	0.93	0	5	0	0	0
m2109-C-2900	540	540	540	540	506	580	34	74	0.91	4	15	-4	2.16	0
m2109-C-2950	0	0	0	536.5	463.5	536.5	73	73	0.88	0	29	0	0	0
m2109-C-3000	0	0	0	494.5	422.5	494.5	72	72	0.86	0	50	0	0	0
m2109-C-3050	0	0	0	454	383.5	454	70.5	70.5	0.83	0	7	0	0	0
m2109-C-3100	0	0	0	415	346	415	69	69	0.8	0	63	0	0	0
m2109-C-3150	93.5	381.5	93.5	381.5	311	378	70.5	67	0.77	10	47	-5	2.38	0
m2109-C-3200	0	0	0	343	278	343	65	65	0.73	0	15	0	0	0
m2109-C-3250	0	0	0	310	247	310	63	63	0.69	0	35	0	0	0
m2109-C-3300	222	308	222	280	218.5	278.5	61.5	60	0.66	21	206	-7	5.92	0
m2109-C-3350	254	285.5	250	285	192	249.5	93	57.5	0.62	47	189	-35	12.93	0
m2109-C-3400	160	253	160	253	168	222.5	85	54.5	0.57	63	127	-12	14.46	0
m2109-C-3450	175	222	175	222	146	197.5	76	51.5	0.53	74	276	-31	15.13	0
m2109-C-3500	179	188	179	188	126.5	174.5	61.5	48	0.49	11	37	5	2.01	0
m2109-C-3550	165	165	106.5	159.5	109	153.5	50.5	44.5	0.45	11	54	0	1.73	0
m2109-C-3600	147	147	142.5	142.5	93.5	134.5	49	41	0.41	10	19	0	1.45	0
m2109-C-3650	131	131	94.5	127.5	79.5	117.5	48	38	0.38	16	47	5	2.03	0
m2109-C-3700	117	117	115	115	67.5	102	47.5	34.5	0.34	15	5	5	1.75	0
m2109-C-3750	105	108.5	83.5	92	57	88.5	35	31.5	0.31	45	30	20	4.36	0
m2109-P-2500	9	9	9	9	1	1	8	0	-0.01	1	111	0	0.01	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	10.5	11.5	10.5	11.5	4.5	4.5	7	0	-0.02	10	60	0	0.11	0
m2109-P-2700	12.5	12.5	12	12	6.5	6	5.5	-0.5	-0.03	10	83	-5	0.12	0
m2109-P-2750	11.5	15.5	11.5	14	9	9	5	0	-0.04	15	110	-2	0.2	0
m2109-P-2800	12.5	15	12	15	12.5	12	2.5	-0.5	-0.06	31	1,584	-15	0.41	0
m2109-P-2850	18	18	17.5	17.5	17	16	0.5	-1	-0.07	10	75	-10	0.18	0
m2109-P-2900	17	21	17	20.5	23	21.5	-2.5	-1.5	-0.09	20	55	0	0.39	0
m2109-P-2950	23	24.5	23	24.5	30.5	28	-6	-2.5	-0.11	15	46	-15	0.36	0
m2109-P-3000	29.5	32	28.5	28.5	39	35.5	-10.5	-3.5	-0.14	45	235	27	1.34	0
m2109-P-3050	36	36	34	35	49.5	45	-14.5	-4.5	-0.16	20	73	0	0.71	0
m2109-P-3100	46	46	39	42	62	55.5	-20	-6.5	-0.19	35	80	15	1.46	0
m2109-P-3150	49.5	51.5	49.5	51.5	76.5	68.5	-25	-8	-0.23	15	60	5	0.76	0
m2109-P-3200	71.5	71.5	40	63	93	83	-30	-10	-0.26	11	155	0	0.71	0
m2109-P-3250	88	88	78	78	112	99	-34	-13	-0.3	6	13	5	0.48	0
m2109-P-3300	107.5	107.5	107.5	107.5	133	117.5	-25.5	-15.5	-0.34	5	163	0	0.54	0
m2109-P-3350	0	0	0	138.5	156.5	138.5	-18	-18	-0.38	0	112	0	0	0
m2109-P-3400	0	0	0	161	182	161	-21	-21	-0.42	0	1,231	0	0	0
m2109-P-3450	158.5	158.5	158.5	158.5	210	185.5	-51.5	-24.5	-0.46	5	56	5	0.79	0
m2109-P-3500	188.5	188.5	188.5	188.5	240	212.5	-51.5	-27.5	-0.5	2	447	0	0.38	0
m2109-P-3550	0	0	0	241	272	241	-31	-31	-0.54	0	4	0	0	0
m2109-P-3600	0	0	0	271.5	306	271.5	-34.5	-34.5	-0.58	0	74	0	0	0
m2109-P-3650	0	0	0	304.5	342	304.5	-37.5	-37.5	-0.62	0	0	0	0	0
m2109-P-3700	0	0	0	338.5	379.5	338.5	-41	-41	-0.65	0	0	0	0	0
m2109-P-3750	0	0	0	374.5	418.5	374.5	-44	-44	-0.69	0	0	0	0	0
m2111-C-2750	0	0	0	672.5	624	672.5	48.5	48.5	0.93	0	0	0	0	0
m2111-C-2800	0	0	0	627.5	579	627.5	48.5	48.5	0.91	0	0	0	0	0
m2111-C-2850	0	0	0	584	535	584	49	49	0.89	0	0	0	0	0
m2111-C-2900	0	0	0	541.5	492	541.5	49.5	49.5	0.87	0	0	0	0	0
m2111-C-2950	0	0	0	501	451	501	50	50	0.84	0	0	0	0	0
m2111-C-3000	0	0	0	461.5	411.5	461.5	50	50	0.81	0	0	0	0	0
m2111-C-3050	0	0	0	423.5	374	423.5	49.5	49.5	0.78	0	5	0	0	0
m2111-C-3100	0	0	0	388	338.5	388	49.5	49.5	0.75	0	0	0	0	0
m2111-C-3150	0	0	0	353.5	304.5	353.5	49	49	0.72	0	0	0	0	0
m2111-C-3200	0	0	0	321.5	273	321.5	48.5	48.5	0.68	0	1	0	0	0
m2111-C-3250	0	0	0	291	243.5	291	47.5	47.5	0.65	0	0	0	0	0
m2111-C-3300	0	0	0	262.5	216.5	262.5	46	46	0.61	0	0	0	0	0
m2111-C-3350	0	0	0	236	191	236	45	45	0.57	0	5	0	0	0
m2111-C-3400	0	0	0	211.5	168.5	211.5	43	43	0.53	0	0	0	0	0
m2111-C-3450	0	0	0	188.5	147.5	188.5	41	41	0.5	0	1	0	0	0
m2111-C-3500	0	0	0	168	128.5	168	39.5	39.5	0.46	0	17	0	0	0
m2111-C-3550	158.5	158.5	158.5	158.5	111.5	149	47	37.5	0.42	5	30	0	0.79	0
m2111-C-3600	143	143	143	143	96.5	131.5	46.5	35	0.39	5	5	-5	0.72	0
m2111-C-3650	129.5	131	129.5	131	83	115.5	48	32.5	0.35	10	0	0	1.3	0
m2111-C-3700	120.5	120.5	120.5	120.5	71	101.5	49.5	30.5	0.32	5	5	5	0.6	0
m2111-C-3750	109	109	109	109	60.5	89	48.5	28.5	0.29	5	5	5	0.55	0
m2111-P-2750	14.5	15.5	14.5	15.5	13.5	17	2	3.5	-0.07	15	45	15	0.23	0
m2111-P-2800	18.5	18.5	18.5	18.5	18	22	0.5	4	-0.09	5	81	5	0.09	0
m2111-P-2850	0	0	0	28	24	28	4	4	-0.1	0	66	0	0	0
m2111-P-2900	0	0	0	35.5	31	35.5	4.5	4.5	-0.13	0	30	0	0	0
m2111-P-2950	0	0	0	44.5	39.5	44.5	5	5	-0.15	0	30	0	0	0
m2111-P-3000	0	0	0	55	49.5	55	5.5	5.5	-0.18	0	20	0	0	0
m2111-P-3050	0	0	0	67	61.5	67	5.5	5.5	-0.21	0	10	0	0	0
m2111-P-3100	0	0	0	80.5	75.5	80.5	5	5	-0.24	0	5	0	0	0
m2111-P-3150	0	0	0	96	91.5	96	4.5	4.5	-0.27	0	0	0	0	0
m2111-P-3200	0	0	0	113	109.5	113	3.5	3.5	-0.31	0	5	0	0	0
m2111-P-3250	115.5	115.5	115.5	115.5	129.5	132.5	-14	3	-0.35	5	5	0	0.58	0
m2111-P-3300	0	0	0	153.5	152	153.5	1.5	1.5	-0.38	0	0	0	0	0
m2111-P-3350	159	159	159	159	176.5	176.5	-17.5	0	-0.42	5	5	5	0.8	0
m2111-P-3400	186.5	186.5	186.5	186.5	203	201.5	-16.5	-1.5	-0.46	5	5	5	0.93	0
m2111-P-3450	215.5	215.5	215.5	215.5	231.5	228.5	-16	-3	-0.5	5	5	5	1.08	0
m2111-P-3500	0	0	0	257	262.5	257	-5.5	-5.5	-0.53	0	0	0	0	0
m2111-P-3550	0	0	0	287.5	295	287.5	-7.5	-7.5	-0.57	0	0	0	0	0
m2111-P-3600	0	0	0	320	329	320	-9	-9	-0.6	0	0	0	0	0
m2111-P-3650	0	0	0	353.5	365.5	353.5	-12	-12	-0.64	0	0	0	0	0
m2111-P-3700	0	0	0	389	403	389	-14	-14	-0.67	0	0	0	0	0
m2111-P-3750	0	0	0	426	442	426	-16	-16	-0.7	0	0	0	0	0
m2112-C-2800	0	0	0	583	534.5	583	48.5	48.5	0.9	0	0	0	0	0
m2112-C-2850	0	0	0	540	492	540	48	48	0.88	0	0	0	0	0
m2112-C-2900	0	0	0	498.5	451.5	498.5	47	47	0.85	0	0	0	0	0
m2112-C-2950	0	0	0	458.5	412.5	458.5	46	46	0.82	0	0	0	0	0
m2112-C-3000	0	0	0	420.5	375	420.5	45.5	45.5	0.79	0	0	0	0	0
m2112-C-3050	0	0	0	384	340	384	44	44	0.76	0	0	0	0	0
m2112-C-3100	0	0	0	349.5	306.5	349.5	43	43	0.73	0	0	0	0	0
m2112-C-3150	0	0	0	316.5	275	316.5	41.5	41.5	0.69	0	0	0	0	0
m2112-C-3200	0	0	0	286	246	286	40	40	0.65	0	0	0	0	0
m2112-C-3250	0	0	0	257	219	257	38	38	0.61	0	0	0	0	0
m2112-C-3300	0	0	0	230.5	194	230.5	36.5	36.5	0.57	0	0	0	0	0
m2112-C-3350	0	0	0	205.5	171	205.5	34.5	34.5	0.53	0	0	0	0	0
m2112-C-3400	0	0	0	183	150.5	183	32.5	32.5	0.5	0	0	0	0	0
m2112-C-3450	0	0	0	162	131.5	162	30.5	30.5	0.46	0	0	0	0	0
m2112-C-3500	0	0	0	143	114.5	143	28.5	28.5	0.42	0	0	0	0	0
m2112-C-3550	0	0	0	125.5	99.5	125.5	26	26	0.38	0	0	0	0	0
m2112-C-3600	136.5	136.5	136.5	136.5	86	110	50.5	24	0.35	5	5	5	0.68	0
m2112-C-3650	0	0	0	96	74	96	22	22	0.32	0	0	0	0	0
m2112-C-3700	0	0	0	83.5	63	83.5	20.5	20.5	0.28	0	0	0	0	0
m2112-P-2800	22.5	24	22.5	24	25.5	24.5	-1.5	-1	-0.1	15	15	15	0.35	0
m2112-P-2850	30.5	30.5	30.5	30.5	33	31.5	-2.5	-1.5	-0.12	10	20	10	0.31	0
m2112-P-2900	36.5	37	36.5	37	42	39.5	-5	-2.5	-0.14	10	20	10	0.37	0
m2112-P-2950	0	0	0	49.5	52.5	49.5	-3	-3	-0.17	0	5	0	0	0
m2112-P-3000	0	0	0	61	65	61	-4	-4	-0.2	0	5	0	0	0
m2112-P-3050	0	0	0	74	79.5	74	-5.5	-5.5	-0.23	0	5	0	0	0
m2112-P-3100	0	0	0	89	95.5	89	-6.5	-6.5	-0.27	0	0	0	0	0
m2112-P-3150	0	0	0	105.5	114	105.5	-8.5	-8.5	-0.3	0	0	0	0	0
m2112-P-3200	0	0	0	124.5	134	124.5	-9.5	-9.5	-0.34	0	0	0	0	0
m2112-P-3250	0	0	0	145	156.5	145	-11.5	-11.5	-0.38	0	0	0	0	0
m2112-P-3300	0	0	0	168	181	168	-13	-13	-0.42	0	0	0	0	0
m2112-P-3350	0	0	0	192.5	208	192.5	-15.5	-15.5	-0.46	0	0	0	0	0
m2112-P-3400	0	0	0	219.5	236.5	219.5	-17	-17	-0.49	0	0	0	0	0
m2112-P-3450	0	0	0	248	267.5	248	-19.5	-19.5	-0.53	0	0	0	0	0
m2112-P-3500	0	0	0	278.5	300	278.5	-21.5	-21.5	-0.57	0	0	0	0	0
m2112-P-3550	0	0	0	311	334	311	-23	-23	-0.61	0	0	0	0	0
m2112-P-3600	0	0	0	344.5	370	344.5	-25.5	-25.5	-0.64	0	0	0	0	0
m2112-P-3650	0	0	0	380.5	407.5	380.5	-27	-27	-0.68	0	0	0	0	0
m2112-P-3700	0	0	0	417.5	446.5	417.5	-29	-29	-0.71	0	0	0	0	0
										191,564	385,373	-8,175	18,810.89	1,092
										191,564	385,373	-8,175	18,810.89	1,092
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	16.61
c2105	14.47
c2107	15.93
c2109	13.9
c2111	12.19
i2102	50.33
i2103	42.88
i2104	44.46
i2105	43.22
i2106	41.23
i2107	41
i2108	41
i2109	37.25
i2110	37.25
i2111	36.12
i2112	36.12
l2102	23.49
l2103	23.14
l2104	18.05
l2105	21.77
l2106	22.06
l2107	21.43
l2108	21.24
l2109	21.88
l2110	21.18
l2111	20.05
l2112	18.65
m2103	22.33
m2105	18.24
m2107	17.88
m2108	20.09
m2109	18.14
m2111	17.34
m2112	16.36
pg2102	39.46
pg2103	38.78
pg2104	34.62
pg2105	33.4
pg2106	33.4
pg2107	33.4
pg2108	33.4
pg2109	28.27
pg2110	28.27
pg2111	28.27
pg2112	28.51
pp2102	24.5
pp2103	23.59
pp2104	23.59
pp2105	21.63
pp2106	20.56
pp2107	20.62
pp2108	20.28
pp2109	21.74
pp2110	20.13
pp2111	21.14
v2102	25.21
v2103	23.86
v2104	25.02
v2105	22.13
v2106	22.92
v2107	21.63
v2108	20.37
v2109	20.64
v2110	20.23
v2112	19.14