1月4日大连盘豆粕期权下午收盘行情_豆粕期权

1月4日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2021-01-04 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	1,072	988	1,072	84	84	1	0	35	0	0	0
m2103-C-2450	0	0	0	1,022	938	1,022	84	84	1	0	20	0	0	0
m2103-C-2500	0	0	0	972	888	972	84	84	1	0	15	0	0	0
m2103-C-2550	0	0	0	922	838	922	84	84	1	0	42	0	0	0
m2103-C-2600	0	0	0	872	788	872	84	84	1	0	25	0	0	0
m2103-C-2650	0	0	0	822	738	822	84	84	1	0	25	0	0	0
m2103-C-2700	0	0	0	772	688	772	84	84	1	0	41	0	0	0
m2103-C-2750	0	0	0	722	638	722	84	84	1	0	30	0	0	0
m2103-C-2800	0	0	0	672	588	672	84	84	1	0	41	0	0	0
m2103-C-2850	0	0	0	622	538	622	84	84	1	0	25	0	0	0
m2103-C-2900	0	0	0	572	488.5	572	83.5	83.5	1	0	45	0	0	0
m2103-C-2950	0	0	0	522	439.5	522	82.5	82.5	1	0	46	0	0	0
m2103-C-3000	0	0	0	472	391	472	81	81	1	0	55	0	0	0
m2103-C-3050	0	0	0	423	344	423	79	79	0.98	0	25	0	0	0
m2103-C-3100	365	365	360	360	298.5	374.5	61.5	76	0.97	2	60	-2	0.73	0
m2103-C-3150	350	350	350	350	255	327.5	95	72.5	0.94	1	152	-1	0.35	0
m2103-C-3200	0	0	0	281.5	214.5	281.5	67	67	0.91	0	34	0	0	0
m2103-C-3250	0	0	0	238.5	177	238.5	61.5	61.5	0.86	0	86	0	0	0
m2103-C-3300	199	215	199	215	143.5	198	71.5	54.5	0.8	3	127	-1	0.62	0
m2103-C-3350	150	150	144	144	114	161	30	47	0.72	6	126	6	0.87	0
m2103-C-3400	0	0	0	128	88.5	128	39.5	39.5	0.64	0	264	0	0	0
m2103-C-3450	89	89	89	89	67.5	99.5	21.5	32	0.55	5	177	0	0.45	0
m2103-C-3500	0	0	0	75.5	50	75.5	25.5	25.5	0.46	0	145	0	0	0
m2103-C-3550	0	0	0	55.5	36.5	55.5	19	19	0.38	0	110	0	0	0
m2103-C-3600	48	58	46.5	46.5	26	40	20.5	14	0.3	6	161	-3	0.29	0
m2103-C-3650	46	46	22.5	25.5	18	28	7.5	10	0.23	46	95	5	1.32	0
m2103-C-3700	0	0	0	19	12	19	7	7	0.17	0	0	0	0	0
m2103-C-3750	45.5	45.5	7	11	8	12.5	3	4.5	0.12	11	10	10	0.2	0
m2103-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	294	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	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	0	85	0	0	0
m2103-P-2750	0	0	0	0.5	0.5	0.5	0	0	0	0	74	0	0	0
m2103-P-2800	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	67	0	0	0
m2103-P-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	53	0	0	0
m2103-P-2900	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	50	0	0	0
m2103-P-2950	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	65	0	0	0
m2103-P-3000	0	0	0	0.5	3.5	0.5	-3	-3	-0.01	0	135	0	0	0
m2103-P-3050	0	0	0	1.5	6.5	1.5	-5	-5	-0.02	0	68	0	0	0
m2103-P-3100	0	0	0	3	11	3	-8	-8	-0.03	0	98	0	0	0
m2103-P-3150	0	0	0	5.5	17.5	5.5	-12	-12	-0.06	0	149	0	0	0
m2103-P-3200	0	0	0	10	27	10	-17	-17	-0.09	0	72	0	0	0
m2103-P-3250	0	0	0	16.5	39.5	16.5	-23	-23	-0.14	0	40	0	0	0
m2103-P-3300	25	25	25	25	55.5	26	-30.5	-29.5	-0.2	5	25	5	0.13	0
m2103-P-3350	39.5	39.5	39.5	39.5	76	39	-36.5	-37	-0.28	5	10	0	0.2	0
m2103-P-3400	0	0	0	56	100.5	56	-44.5	-44.5	-0.36	0	15	0	0	0
m2103-P-3450	80	80	63.5	70	129.5	77.5	-59.5	-52	-0.45	4	8	3	0.29	0
m2103-P-3500	0	0	0	103.5	162	103.5	-58.5	-58.5	-0.54	0	5	0	0	0
m2103-P-3550	0	0	0	133.5	198.5	133.5	-65	-65	-0.62	0	5	0	0	0
m2103-P-3600	0	0	0	168	237.5	168	-69.5	-69.5	-0.7	0	5	0	0	0
m2103-P-3650	0	0	0	206	279.5	206	-73.5	-73.5	-0.77	0	0	0	0	0
m2103-P-3700	0	0	0	247	324	247	-77	-77	-0.83	0	0	0	0	0
m2103-P-3750	0	0	0	290.5	370	290.5	-79.5	-79.5	-0.88	0	0	0	0	0
m2105-C-2350	1,114.50	1,138	1,114.50	1,128	1,073	1,147	55	74	1	1,145	1,096	838	1,287.69	0
m2105-C-2400	1,060	1,080	1,060	1,076	1,023	1,097	53	74	1	26	87	25	27.7	0
m2105-C-2450	0	0	0	1,047	973	1,047	74	74	1	0	65	0	0	0
m2105-C-2500	975	980	975	979	923	997	56	74	1	103	255	103	100.8	0
m2105-C-2550	0	0	0	947	873	947	74	74	1	0	96	0	0	0
m2105-C-2600	0	0	0	897	823	897	74	74	1	0	983	0	0	0
m2105-C-2650	868	868	868	868	773	847	95	74	1	26	1,481	4	22.57	0
m2105-C-2700	772	815.5	772	815.5	723	797	92.5	74	1	30	3,009	0	23.6	0
m2105-C-2750	782.5	782.5	782.5	782.5	673	747	109.5	74	1	10	2,122	0	7.83	0
m2105-C-2800	0	0	0	697	623.5	697	73.5	73.5	1	0	1,319	0	0	0
m2105-C-2850	621.5	635	621.5	634	574.5	647.5	59.5	73	0.99	55	3,086	-65	34.83	15
m2105-C-2900	585	636	584.5	633	526	599	107	73	0.98	111	2,601	-99	65.54	0
m2105-C-2950	543	545	525.5	543	479	550.5	64	71.5	0.97	47	3,108	-2	25.5	0
m2105-C-3000	490	549.5	472	493	432.5	503.5	60.5	71	0.95	508	8,210	-50	252.18	0
m2105-C-3050	432.5	469.5	431	445	388	457.5	57	69.5	0.92	157	2,486	-9	69.24	0
m2105-C-3100	387.5	449.5	384	408.5	345	412.5	63.5	67.5	0.9	1,281	8,429	-634	539.51	0
m2105-C-3150	347	400	341	350	304	369.5	46	65.5	0.87	275	4,686	-159	99.26	0
m2105-C-3200	294	357	294	305.5	265.5	328	40	62.5	0.83	4,257	13,794	-8	1,335.03	0
m2105-C-3250	249.5	316	249.5	267.5	229.5	289	38	59.5	0.79	1,638	6,642	-296	462.11	0
m2105-C-3300	235	279	211	233.5	196.5	252.5	37	56	0.74	3,297	9,154	58	805.91	0
m2105-C-3350	182.5	238.5	182.5	195.5	166.5	219	29	52.5	0.69	1,407	3,444	-376	291.36	0
m2105-C-3400	169	211	155	167.5	139.5	187.5	28	48	0.63	6,763	16,255	-3,778	1,229.96	0
m2105-C-3450	143.5	182	135	141	116	159.5	25	43.5	0.57	2,787	5,465	-523	425.22	0
m2105-C-3500	130	159	113.5	122	95	134.5	27	39.5	0.51	7,031	14,448	680	938.03	0
m2105-C-3550	108	140	101	107	77	112	30	35	0.46	4,960	10,760	246	594.83	0
m2105-C-3600	105	124	85.5	94	62	92.5	32	30.5	0.4	10,419	22,721	1,602	1,098.19	0
m2105-C-3650	80.5	110	78.5	85	49	75.5	36	26.5	0.35	3,934	3,676	781	366.79	0
m2105-C-3700	75	98	68.5	77	38.5	61	38.5	22.5	0.3	14,595	13,858	5,724	1,210.85	0
m2105-C-3750	75	87	67.5	68.5	30	49	38.5	19	0.25	1,027	427	427	76.87	0
m2105-C-3800	69.5	78	58	65	23	39	42	16	0.21	5,798	3,212	3,212	384.54	0
m2105-P-2350	2.5	2.5	2	2	0.5	0.5	1.5	0	0	115	1,535	-75	0.27	0
m2105-P-2400	3	3	3	3	0.5	0.5	2.5	0	0	40	574	0	0.12	0
m2105-P-2450	3.5	3.5	3	3	0.5	0.5	2.5	0	0	100	492	0	0.33	0
m2105-P-2500	3	3	2.5	2.5	0.5	0.5	2	0	0	331	542	19	0.98	0
m2105-P-2550	2.5	2.5	2	2	0.5	0.5	1.5	0	0	90	1,043	-20	0.22	0
m2105-P-2600	2.5	3	2	2	0.5	0.5	1.5	0	0	289	3,181	-73	0.71	0
m2105-P-2650	4	4.5	3.5	4	0.5	0.5	3.5	0	0	229	3,623	-31	0.93	0
m2105-P-2700	6	6	4.5	4.5	0.5	0.5	4	0	0	408	8,425	-76	2.12	0
m2105-P-2750	5.5	5.5	4.5	4.5	1	0.5	3.5	-0.5	0	506	5,178	-311	2.54	0
m2105-P-2800	6.5	7	6	6.5	1.5	1	5	-0.5	-0.01	277	8,127	-85	1.76	0
m2105-P-2850	7	7.5	6	7	2.5	2	4.5	-0.5	-0.02	468	4,721	-190	3.02	0
m2105-P-2900	8	8	6	7.5	4.5	3	3	-1.5	-0.02	620	7,180	-58	4.44	0
m2105-P-2950	11.5	11.5	8	9	7	5	2	-2	-0.04	1,173	5,017	-363	10.19	0
m2105-P-3000	13	13	10	11.5	11	7.5	0.5	-3.5	-0.05	1,344	14,537	126	14.66	0
m2105-P-3050	10	12.5	10	12	16	11.5	-4	-4.5	-0.07	2,084	12,474	78	23.22	0
m2105-P-3100	18.5	18.5	13.5	15.5	23	16.5	-7.5	-6.5	-0.1	14,170	39,683	-7,751	214.41	0
m2105-P-3150	23	23	15.5	19	32	23.5	-13	-8.5	-0.13	6,072	19,691	-2,397	110.28	0
m2105-P-3200	27	29	21.5	25	43.5	32	-18.5	-11.5	-0.17	4,703	9,816	-1,851	117.39	0
m2105-P-3250	38.5	38.5	29	32	57.5	43	-25.5	-14.5	-0.21	3,476	5,813	386	115.94	0
m2105-P-3300	50	52	37.5	42.5	74	56.5	-31.5	-17.5	-0.26	7,328	13,518	-576	318.8	0
m2105-P-3350	72.5	72.5	49	57	94	72.5	-37	-21.5	-0.31	5,598	16,433	-816	318.46	0
m2105-P-3400	91	94.5	66	76.5	117	91	-40.5	-26	-0.37	15,807	15,742	10,082	1,213.65	0
m2105-P-3450	116.5	120	87.5	103	143	112.5	-40	-30.5	-0.42	3,638	4,012	1,022	376.67	0
m2105-P-3500	149	150	112	132.5	172	137.5	-39.5	-34.5	-0.48	6,865	4,005	2,554	898.71	0
m2105-P-3550	180.5	183	144	169	203.5	165	-34.5	-38.5	-0.54	1,151	883	398	181.75	0
m2105-P-3600	220	220	177.5	206	238.5	195	-32.5	-43.5	-0.6	639	757	233	127.17	0
m2105-P-3650	256.5	257.5	216	242	275.5	228	-33.5	-47.5	-0.65	237	178	155	56.16	0
m2105-P-3700	296	300	253.5	284	314.5	263.5	-30.5	-51	-0.7	335	283	230	94.07	0
m2105-P-3750	325	325	325	325	356	301.5	-31	-54.5	-0.75	10	10	10	3.25	0
m2105-P-3800	367.5	368.5	367.5	368.5	399	341	-30.5	-58	-0.79	15	15	15	5.52	0
m2107-C-2400	0	0	0	1,081	1,003	1,081	78	78	1	0	5	0	0	0
m2107-C-2450	0	0	0	1,031	953	1,031	78	78	1	0	5	0	0	0
m2107-C-2500	0	0	0	981	903	981	78	78	1	0	5	0	0	0
m2107-C-2550	0	0	0	931	853	931	78	78	1	0	15	0	0	0
m2107-C-2600	0	0	0	881	803	881	78	78	1	0	5	0	0	0
m2107-C-2650	0	0	0	831	753	831	78	78	1	0	5	0	0	0
m2107-C-2700	0	0	0	781	704	781	77	77	1	0	5	0	0	0
m2107-C-2750	0	0	0	732	655.5	732	76.5	76.5	0.98	0	15	0	0	0
m2107-C-2800	0	0	0	683.5	608	683.5	75.5	75.5	0.97	0	7	0	0	0
m2107-C-2850	0	0	0	636	561	636	75	75	0.96	0	11	0	0	0
m2107-C-2900	0	0	0	589	515.5	589	73.5	73.5	0.94	0	40	0	0	0
m2107-C-2950	0	0	0	543	471	543	72	72	0.92	0	41	0	0	0
m2107-C-3000	0	0	0	498.5	428	498.5	70.5	70.5	0.9	0	58	0	0	0
m2107-C-3050	0	0	0	455.5	386.5	455.5	69	69	0.87	0	105	0	0	0
m2107-C-3100	0	0	0	413.5	347.5	413.5	66	66	0.85	0	143	0	0	0
m2107-C-3150	0	0	0	374	310.5	374	63.5	63.5	0.81	0	153	0	0	0
m2107-C-3200	319.5	361.5	319.5	323.5	275.5	336	48	60.5	0.77	43	155	1	14.32	0
m2107-C-3250	284.5	323.5	282.5	282.5	242.5	300	40	57.5	0.73	36	178	-11	10.52	0
m2107-C-3300	252	289	252	252	212.5	266.5	39.5	54	0.69	45	150	-6	11.72	0
m2107-C-3350	228.5	256	221.5	221.5	185	235.5	36.5	50.5	0.65	27	211	-11	6.29	0
m2107-C-3400	227	227	195.5	195.5	160	207	35.5	47	0.6	26	192	3	5.23	0
m2107-C-3450	169	183	168.5	168.5	137.5	180.5	31	43	0.55	118	175	-72	20.42	0
m2107-C-3500	149.5	178.5	147	147	117	156.5	30	39.5	0.5	126	190	-57	19.55	0
m2107-C-3550	132.5	158.5	131.5	132	99	135	33	36	0.46	143	261	-65	19.75	0
m2107-C-3600	118	138.5	118	118.5	83.5	115.5	35	32	0.41	168	256	-86	20.59	0
m2107-C-3650	105	123	102	102	69.5	98.5	32.5	29	0.37	82	66	46	8.87	0
m2107-C-3700	95	110	94.5	95	58	83	37	25	0.32	237	103	28	23.13	0
m2107-C-3750	0	0	0	70	47.5	70	22.5	22.5	0.29	0	0	0	0	0
m2107-C-3800	0	0	0	58.5	39	58.5	19.5	19.5	0.25	0	0	0	0	0
m2107-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	135	0	0	0
m2107-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	170	0	0	0
m2107-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	209	0	0	0
m2107-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	126	0	0	0
m2107-P-2600	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	79	0	0	0
m2107-P-2650	0	0	0	1	2	1	-1	-1	-0.01	0	168	0	0	0
m2107-P-2700	3	3	3	3	3	2	0	-1	-0.01	5	96	5	0.02	0
m2107-P-2750	3.5	3.5	3.5	3.5	4.5	3	-1	-1.5	-0.02	5	64	0	0.02	0
m2107-P-2800	0	0	0	5	7	5	-2	-2	-0.03	0	55	0	0	0
m2107-P-2850	0	0	0	7	10	7	-3	-3	-0.04	0	107	0	0	0
m2107-P-2900	0	0	0	10.5	14.5	10.5	-4	-4	-0.06	0	121	0	0	0
m2107-P-2950	0	0	0	14.5	20	14.5	-5.5	-5.5	-0.07	0	138	0	0	0
m2107-P-3000	14	14	14	14	27	19.5	-13	-7.5	-0.1	10	114	0	0.14	0
m2107-P-3050	0	0	0	26.5	35.5	26.5	-9	-9	-0.12	0	121	0	0	0
m2107-P-3100	24.5	24.5	24.5	24.5	46	34.5	-21.5	-11.5	-0.15	10	255	0	0.25	0
m2107-P-3150	0	0	0	44.5	58.5	44.5	-14	-14	-0.18	0	600	0	0	0
m2107-P-3200	51	51.5	39.5	43	73.5	56.5	-30.5	-17	-0.22	158	563	40	7.24	0
m2107-P-3250	66.5	66.5	51.5	61.5	90.5	70.5	-29	-20	-0.26	57	150	-1	3.45	0
m2107-P-3300	84.5	84.5	68.5	75.5	110	86.5	-34.5	-23.5	-0.3	44	126	13	3.45	0
m2107-P-3350	102.5	105	84.5	95.5	132.5	105	-37	-27.5	-0.35	40	93	-8	4	0
m2107-P-3400	128.5	130	108.5	116	157	126	-41	-31	-0.4	51	123	-5	6.38	0
m2107-P-3450	156	156	128.5	148.5	184	149.5	-35.5	-34.5	-0.44	90	107	14	12.93	0
m2107-P-3500	185.5	186	155.5	175	213.5	175.5	-38.5	-38	-0.49	24	84	9	4.19	0
m2107-P-3550	218.5	218.5	185	206	245.5	203.5	-39.5	-42	-0.54	13	97	3	2.67	0
m2107-P-3600	245.5	245.5	215.5	215.5	279.5	234	-64	-45.5	-0.58	17	43	-4	3.84	0
m2107-P-3650	282.5	282.5	252	274	315.5	266.5	-41.5	-49	-0.63	40	38	38	11.1	0
m2107-P-3700	330	330	288.5	301.5	353.5	301	-52	-52.5	-0.67	64	46	46	19.66	0
m2107-P-3750	0	0	0	337.5	393	337.5	-55.5	-55.5	-0.71	0	0	0	0	0
m2107-P-3800	0	0	0	376	434.5	376	-58.5	-58.5	-0.75	0	0	0	0	0
m2108-C-2450	0	0	0	1,077	976	1,077	101	101	1	0	0	0	0	0
m2108-C-2500	0	0	0	1,027	926	1,027	101	101	1	0	0	0	0	0
m2108-C-2550	0	0	0	977	876.5	977	100.5	100.5	1	0	0	0	0	0
m2108-C-2600	0	0	0	927	827.5	927	99.5	99.5	1	0	0	0	0	0
m2108-C-2650	0	0	0	877	779	877	98	98	1	0	0	0	0	0
m2108-C-2700	0	0	0	827	731.5	827	95.5	95.5	1	0	0	0	0	0
m2108-C-2750	0	0	0	778	685	778	93	93	0.98	0	0	0	0	0
m2108-C-2800	0	0	0	729.5	639	729.5	90.5	90.5	0.97	0	5	0	0	0
m2108-C-2850	0	0	0	682	594	682	88	88	0.96	0	15	0	0	0
m2108-C-2900	0	0	0	635	550.5	635	84.5	84.5	0.94	0	5	0	0	0
m2108-C-2950	0	0	0	589	508.5	589	80.5	80.5	0.93	0	30	0	0	0
m2108-C-3000	0	0	0	544.5	467.5	544.5	77	77	0.91	0	30	0	0	0
m2108-C-3050	0	0	0	501	428.5	501	72.5	72.5	0.88	0	30	0	0	0
m2108-C-3100	0	0	0	458.5	391	458.5	67.5	67.5	0.86	0	30	0	0	0
m2108-C-3150	0	0	0	418.5	355.5	418.5	63	63	0.83	0	40	0	0	0
m2108-C-3200	0	0	0	379.5	322	379.5	57.5	57.5	0.79	0	52	0	0	0
m2108-C-3250	0	0	0	343	290.5	343	52.5	52.5	0.76	0	71	0	0	0
m2108-C-3300	0	0	0	308.5	261	308.5	47.5	47.5	0.72	0	27	0	0	0
m2108-C-3350	0	0	0	276	233.5	276	42.5	42.5	0.68	0	30	0	0	0
m2108-C-3400	0	0	0	245.5	208	245.5	37.5	37.5	0.63	0	25	0	0	0
m2108-C-3450	0	0	0	217.5	184.5	217.5	33	33	0.59	0	35	0	0	0
m2108-C-3500	0	0	0	191.5	163	191.5	28.5	28.5	0.55	0	20	0	0	0
m2108-C-3550	0	0	0	167.5	143.5	167.5	24	24	0.5	0	50	0	0	0
m2108-C-3600	0	0	0	146	125.5	146	20.5	20.5	0.46	0	70	0	0	0
m2108-C-3650	0	0	0	127	109.5	127	17.5	17.5	0.42	0	5	0	0	0
m2108-C-3700	0	0	0	109.5	95.5	109.5	14	14	0.38	0	15	0	0	0
m2108-C-3750	0	0	0	94	82.5	94	11.5	11.5	0.34	0	0	0	0	0
m2108-C-3800	0	0	0	80.5	71	80.5	9.5	9.5	0.3	0	0	0	0	0
m2108-P-2450	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	80	0	0	0
m2108-P-2500	0	0	0	0.5	2	0.5	-1.5	-1.5	0	0	75	0	0	0
m2108-P-2550	0	0	0	0.5	3	0.5	-2.5	-2.5	0	0	75	0	0	0
m2108-P-2600	0	0	0	1	4.5	1	-3.5	-3.5	-0.01	0	75	0	0	0
m2108-P-2650	0	0	0	1.5	6	1.5	-4.5	-4.5	-0.01	0	70	0	0	0
m2108-P-2700	0	0	0	2.5	8.5	2.5	-6	-6	-0.02	0	45	0	0	0
m2108-P-2750	0	0	0	3.5	12	3.5	-8.5	-8.5	-0.02	0	25	0	0	0
m2108-P-2800	0	0	0	5.5	16	5.5	-10.5	-10.5	-0.03	0	35	0	0	0
m2108-P-2850	0	0	0	7.5	21	7.5	-13.5	-13.5	-0.04	0	35	0	0	0
m2108-P-2900	0	0	0	11	27.5	11	-16.5	-16.5	-0.05	0	25	0	0	0
m2108-P-2950	0	0	0	15	35	15	-20	-20	-0.07	0	30	0	0	0
m2108-P-3000	22.5	22.5	22.5	22.5	44	20	-21.5	-24	-0.09	5	30	5	0.11	0
m2108-P-3050	28	28	28	28	54.5	26.5	-26.5	-28	-0.11	5	25	5	0.14	0
m2108-P-3100	34.5	34.5	34.5	34.5	67	34	-32.5	-33	-0.14	5	15	5	0.17	0
m2108-P-3150	42.5	42.5	42.5	42.5	81.5	43.5	-39	-38	-0.17	5	20	5	0.21	0
m2108-P-3200	52.5	52.5	52.5	52.5	97.5	54.5	-45	-43	-0.2	5	5	0	0.26	0
m2108-P-3250	0	0	0	67.5	115.5	67.5	-48	-48	-0.24	0	5	0	0	0
m2108-P-3300	80	80	80	80	135.5	82.5	-55.5	-53	-0.28	5	5	5	0.4	0
m2108-P-3350	0	0	0	100	158	100	-58	-58	-0.32	0	0	0	0	0
m2108-P-3400	0	0	0	119	182	119	-63	-63	-0.36	0	0	0	0	0
m2108-P-3450	0	0	0	141	208.5	141	-67.5	-67.5	-0.4	0	0	0	0	0
m2108-P-3500	0	0	0	164.5	236.5	164.5	-72	-72	-0.45	0	0	0	0	0
m2108-P-3550	0	0	0	190.5	266.5	190.5	-76	-76	-0.49	0	0	0	0	0
m2108-P-3600	0	0	0	219	298.5	219	-79.5	-79.5	-0.54	0	0	0	0	0
m2108-P-3650	0	0	0	249	332.5	249	-83.5	-83.5	-0.58	0	0	0	0	0
m2108-P-3700	0	0	0	281.5	368	281.5	-86.5	-86.5	-0.62	0	0	0	0	0
m2108-P-3750	0	0	0	315.5	404.5	315.5	-89	-89	-0.66	0	0	0	0	0
m2108-P-3800	0	0	0	351.5	443	351.5	-91.5	-91.5	-0.7	0	0	0	0	0
m2109-C-2500	0	0	0	1,036	962	1,036	74	74	1	0	0	0	0	0
m2109-C-2550	0	0	0	986	912	986	74	74	1	0	0	0	0	0
m2109-C-2600	0	0	0	936	862	936	74	74	1	0	0	0	0	0
m2109-C-2650	0	0	0	886	813	886	73	73	1	0	0	0	0	0
m2109-C-2700	0	0	0	836.5	765	836.5	71.5	71.5	0.99	0	5	0	0	0
m2109-C-2750	0	0	0	788	717.5	788	70.5	70.5	0.98	0	693	0	0	0
m2109-C-2800	0	0	0	739.5	670.5	739.5	69	69	0.97	0	10	0	0	0
m2109-C-2850	0	0	0	692.5	625	692.5	67.5	67.5	0.95	0	5	0	0	0
m2109-C-2900	0	0	0	646	580	646	66	66	0.94	0	15	0	0	0
m2109-C-2950	0	0	0	600.5	536.5	600.5	64	64	0.92	0	29	0	0	0
m2109-C-3000	0	0	0	556.5	494.5	556.5	62	62	0.9	0	50	0	0	0
m2109-C-3050	0	0	0	513.5	454	513.5	59.5	59.5	0.87	0	7	0	0	0
m2109-C-3100	0	0	0	472	415	472	57	57	0.85	0	63	0	0	0
m2109-C-3150	0	0	0	432	378	432	54	54	0.82	0	47	0	0	0
m2109-C-3200	0	0	0	394	343	394	51	51	0.79	0	15	0	0	0
m2109-C-3250	0	0	0	357.5	310	357.5	47.5	47.5	0.75	0	35	0	0	0
m2109-C-3300	308	308	308	308	278.5	323	29.5	44.5	0.71	5	206	0	1.54	0
m2109-C-3350	286.5	291	278.5	289	249.5	291	39.5	41.5	0.68	105	139	-50	29.75	0
m2109-C-3400	259	259	251	251	222.5	260.5	28.5	38	0.64	6	126	-1	1.55	0
m2109-C-3450	225	255	200.5	244	197.5	232.5	46.5	35	0.59	10	268	-8	2.36	0
m2109-C-3500	0	0	0	206.5	174.5	206.5	32	32	0.55	0	37	0	0	0
m2109-C-3550	177	180	177	180	153.5	182.5	26.5	29	0.51	12	55	1	2.13	0
m2109-C-3600	166	240.5	166	240.5	134.5	160.5	106	26	0.47	3	19	0	0.57	0
m2109-C-3650	150	150	136	136	117.5	140.5	18.5	23	0.43	8	51	4	1.12	0
m2109-C-3700	210.5	210.5	210.5	210.5	102	122.5	108.5	20.5	0.39	1	6	1	0.21	0
m2109-C-3750	0	0	0	106.5	88.5	106.5	18	18	0.35	0	30	0	0	0
m2109-C-3800	0	0	0	92	76	92	16	16	0.32	0	0	0	0	0
m2109-C-3850	42.5	91.5	42.5	91	65.5	79.5	25.5	14	0.29	65	61	61	5.44	0
m2109-P-2500	7.5	7.5	7.5	7.5	1	0.5	6.5	-0.5	0	5	115	4	0.04	0
m2109-P-2550	0	0	0	1	2	1	-1	-1	-0.01	0	77	0	0	0
m2109-P-2600	0	0	0	1.5	3	1.5	-1.5	-1.5	-0.01	0	30	0	0	0
m2109-P-2650	0	0	0	2	4.5	2	-2.5	-2.5	-0.01	0	60	0	0	0
m2109-P-2700	0	0	0	3.5	6	3.5	-2.5	-2.5	-0.02	0	83	0	0	0
m2109-P-2750	0	0	0	5	9	5	-4	-4	-0.03	0	110	0	0	0
m2109-P-2800	0	0	0	7	12	7	-5	-5	-0.04	0	1,584	0	0	0
m2109-P-2850	0	0	0	10	16	10	-6	-6	-0.05	0	75	0	0	0
m2109-P-2900	0	0	0	13.5	21.5	13.5	-8	-8	-0.06	0	55	0	0	0
m2109-P-2950	0	0	0	18	28	18	-10	-10	-0.08	0	46	0	0	0
m2109-P-3000	29.5	29.5	28	29	35.5	23.5	-6.5	-12	-0.1	15	248	13	0.43	0
m2109-P-3050	0	0	0	30.5	45	30.5	-14.5	-14.5	-0.12	0	73	0	0	0
m2109-P-3100	0	0	0	38.5	55.5	38.5	-17	-17	-0.15	0	80	0	0	0
m2109-P-3150	0	0	0	48.5	68.5	48.5	-20	-20	-0.18	0	60	0	0	0
m2109-P-3200	0	0	0	60	83	60	-23	-23	-0.21	0	155	0	0	0
m2109-P-3250	0	0	0	73.5	99	73.5	-25.5	-25.5	-0.24	0	13	0	0	0
m2109-P-3300	91	91	86	86	117.5	89	-31.5	-28.5	-0.28	23	164	1	2.06	0
m2109-P-3350	0	0	0	106	138.5	106	-32.5	-32.5	-0.32	0	112	0	0	0
m2109-P-3400	0	0	0	125.5	161	125.5	-35.5	-35.5	-0.36	0	1,231	0	0	0
m2109-P-3450	0	0	0	147	185.5	147	-38.5	-38.5	-0.4	0	56	0	0	0
m2109-P-3500	176	176	176	176	212.5	170.5	-36.5	-42	-0.44	5	447	0	0.88	0
m2109-P-3550	0	0	0	196.5	241	196.5	-44.5	-44.5	-0.48	0	4	0	0	0
m2109-P-3600	0	0	0	224	271.5	224	-47.5	-47.5	-0.52	0	74	0	0	0
m2109-P-3650	0	0	0	254	304.5	254	-50.5	-50.5	-0.56	0	0	0	0	0
m2109-P-3700	0	0	0	285.5	338.5	285.5	-53	-53	-0.6	0	0	0	0	0
m2109-P-3750	0	0	0	319	374.5	319	-55.5	-55.5	-0.64	0	0	0	0	0
m2109-P-3800	0	0	0	354.5	412	354.5	-57.5	-57.5	-0.68	0	0	0	0	0
m2109-P-3850	0	0	0	391.5	451	391.5	-59.5	-59.5	-0.71	0	0	0	0	0
m2111-C-2750	0	0	0	750.5	672.5	750.5	78	78	0.94	0	0	0	0	0
m2111-C-2800	0	0	0	704.5	627.5	704.5	77	77	0.93	0	0	0	0	0
m2111-C-2850	0	0	0	660	584	660	76	76	0.91	0	0	0	0	0
m2111-C-2900	0	0	0	616.5	541.5	616.5	75	75	0.89	0	0	0	0	0
m2111-C-2950	0	0	0	574	501	574	73	73	0.87	0	0	0	0	0
m2111-C-3000	0	0	0	533.5	461.5	533.5	72	72	0.84	0	0	0	0	0
m2111-C-3050	0	0	0	494	423.5	494	70.5	70.5	0.82	0	5	0	0	0
m2111-C-3100	0	0	0	456	388	456	68	68	0.79	0	0	0	0	0
m2111-C-3150	0	0	0	419.5	353.5	419.5	66	66	0.76	0	0	0	0	0
m2111-C-3200	0	0	0	385	321.5	385	63.5	63.5	0.73	0	1	0	0	0
m2111-C-3250	0	0	0	352	291	352	61	61	0.7	0	0	0	0	0
m2111-C-3300	0	0	0	321	262.5	321	58.5	58.5	0.66	0	0	0	0	0
m2111-C-3350	0	0	0	292	236	292	56	56	0.63	0	5	0	0	0
m2111-C-3400	0	0	0	264.5	211.5	264.5	53	53	0.59	0	0	0	0	0
m2111-C-3450	0	0	0	239	188.5	239	50.5	50.5	0.56	0	1	0	0	0
m2111-C-3500	0	0	0	215	168	215	47	47	0.52	0	17	0	0	0
m2111-C-3550	0	0	0	193	149	193	44	44	0.49	0	30	0	0	0
m2111-C-3600	0	0	0	173	131.5	173	41.5	41.5	0.45	0	5	0	0	0
m2111-C-3650	149	149	149	149	115.5	154	33.5	38.5	0.42	5	5	5	0.75	0
m2111-C-3700	135.5	135.5	135.5	135.5	101.5	137	34	35.5	0.38	5	5	0	0.68	0
m2111-C-3750	123.5	123.5	123.5	123.5	89	121.5	34.5	32.5	0.35	5	10	5	0.62	0
m2111-C-3800	113	113	113	113	77.5	107.5	35.5	30	0.32	5	5	5	0.57	0
m2111-P-2750	0	0	0	14	17	14	-3	-3	-0.06	0	45	0	0	0
m2111-P-2800	18.5	19	18.5	19	22	18.5	-3	-3.5	-0.07	10	76	-5	0.19	0
m2111-P-2850	0	0	0	23.5	28	23.5	-4.5	-4.5	-0.09	0	66	0	0	0
m2111-P-2900	0	0	0	30	35.5	30	-5.5	-5.5	-0.11	0	30	0	0	0
m2111-P-2950	0	0	0	37.5	44.5	37.5	-7	-7	-0.13	0	30	0	0	0
m2111-P-3000	0	0	0	46.5	55	46.5	-8.5	-8.5	-0.15	0	20	0	0	0
m2111-P-3050	0	0	0	56.5	67	56.5	-10.5	-10.5	-0.17	0	10	0	0	0
m2111-P-3100	0	0	0	68	80.5	68	-12.5	-12.5	-0.2	0	5	0	0	0
m2111-P-3150	0	0	0	81.5	96	81.5	-14.5	-14.5	-0.23	0	0	0	0	0
m2111-P-3200	0	0	0	96.5	113	96.5	-16.5	-16.5	-0.26	0	5	0	0	0
m2111-P-3250	0	0	0	113.5	132.5	113.5	-19	-19	-0.3	0	5	0	0	0
m2111-P-3300	0	0	0	132	153.5	132	-21.5	-21.5	-0.33	0	0	0	0	0
m2111-P-3350	0	0	0	152	176.5	152	-24.5	-24.5	-0.36	0	5	0	0	0
m2111-P-3400	0	0	0	174.5	201.5	174.5	-27	-27	-0.4	0	5	0	0	0
m2111-P-3450	0	0	0	198.5	228.5	198.5	-30	-30	-0.43	0	5	0	0	0
m2111-P-3500	0	0	0	224	257	224	-33	-33	-0.47	0	0	0	0	0
m2111-P-3550	0	0	0	251.5	287.5	251.5	-36	-36	-0.51	0	0	0	0	0
m2111-P-3600	0	0	0	281	320	281	-39	-39	-0.54	0	0	0	0	0
m2111-P-3650	0	0	0	312	353.5	312	-41.5	-41.5	-0.57	0	0	0	0	0
m2111-P-3700	0	0	0	344.5	389	344.5	-44.5	-44.5	-0.61	0	0	0	0	0
m2111-P-3750	0	0	0	378.5	426	378.5	-47.5	-47.5	-0.64	0	0	0	0	0
m2111-P-3800	0	0	0	414	464	414	-50	-50	-0.67	0	0	0	0	0
m2112-C-2800	0	0	0	670.5	583	670.5	87.5	87.5	0.91	0	0	0	0	0
m2112-C-2850	0	0	0	627	540	627	87	87	0.89	0	0	0	0	0
m2112-C-2900	0	0	0	585	498.5	585	86.5	86.5	0.87	0	0	0	0	0
m2112-C-2950	0	0	0	544	458.5	544	85.5	85.5	0.84	0	0	0	0	0
m2112-C-3000	0	0	0	504.5	420.5	504.5	84	84	0.82	0	0	0	0	0
m2112-C-3050	0	0	0	466.5	384	466.5	82.5	82.5	0.79	0	0	0	0	0
m2112-C-3100	0	0	0	430.5	349.5	430.5	81	81	0.76	0	0	0	0	0
m2112-C-3150	0	0	0	395.5	316.5	395.5	79	79	0.73	0	0	0	0	0
m2112-C-3200	0	0	0	363	286	363	77	77	0.7	0	0	0	0	0
m2112-C-3250	0	0	0	331.5	257	331.5	74.5	74.5	0.67	0	0	0	0	0
m2112-C-3300	0	0	0	302	230.5	302	71.5	71.5	0.63	0	0	0	0	0
m2112-C-3350	0	0	0	274.5	205.5	274.5	69	69	0.6	0	0	0	0	0
m2112-C-3400	0	0	0	249	183	249	66	66	0.56	0	0	0	0	0
m2112-C-3450	0	0	0	225	162	225	63	63	0.53	0	0	0	0	0
m2112-C-3500	0	0	0	202.5	143	202.5	59.5	59.5	0.49	0	0	0	0	0
m2112-C-3550	0	0	0	182	125.5	182	56.5	56.5	0.46	0	0	0	0	0
m2112-C-3600	158.5	158.5	158.5	158.5	110	163	48.5	53	0.43	5	10	5	0.79	0
m2112-C-3650	144	144	144	144	96	145.5	48	49.5	0.39	5	5	5	0.72	0
m2112-C-3700	131	131	131	131	83.5	129.5	47.5	46	0.36	5	5	5	0.66	0
m2112-C-3750	120	120	120	120	72.5	115	47.5	42.5	0.33	5	5	5	0.6	0
m2112-P-2800	0	0	0	24.5	24.5	24.5	0	0	-0.09	0	15	0	0	0
m2112-P-2850	0	0	0	31	31.5	31	-0.5	-0.5	-0.11	0	20	0	0	0
m2112-P-2900	0	0	0	38.5	39.5	38.5	-1	-1	-0.13	0	20	0	0	0
m2112-P-2950	0	0	0	47.5	49.5	47.5	-2	-2	-0.15	0	5	0	0	0
m2112-P-3000	0	0	0	57.5	61	57.5	-3.5	-3.5	-0.17	0	5	0	0	0
m2112-P-3050	0	0	0	69	74	69	-5	-5	-0.2	0	5	0	0	0
m2112-P-3100	0	0	0	82.5	89	82.5	-6.5	-6.5	-0.23	0	0	0	0	0
m2112-P-3150	0	0	0	97.5	105.5	97.5	-8	-8	-0.26	0	0	0	0	0
m2112-P-3200	0	0	0	114	124.5	114	-10.5	-10.5	-0.29	0	0	0	0	0
m2112-P-3250	0	0	0	132.5	145	132.5	-12.5	-12.5	-0.32	0	0	0	0	0
m2112-P-3300	0	0	0	152.5	168	152.5	-15.5	-15.5	-0.36	0	0	0	0	0
m2112-P-3350	0	0	0	174.5	192.5	174.5	-18	-18	-0.39	0	0	0	0	0
m2112-P-3400	0	0	0	198.5	219.5	198.5	-21	-21	-0.43	0	0	0	0	0
m2112-P-3450	0	0	0	224	248	224	-24	-24	-0.46	0	0	0	0	0
m2112-P-3500	0	0	0	251	278.5	251	-27.5	-27.5	-0.5	0	0	0	0	0
m2112-P-3550	0	0	0	280	311	280	-31	-31	-0.53	0	0	0	0	0
m2112-P-3600	0	0	0	310.5	344.5	310.5	-34	-34	-0.56	0	0	0	0	0
m2112-P-3650	0	0	0	342.5	380.5	342.5	-38	-38	-0.6	0	0	0	0	0
m2112-P-3700	0	0	0	376	417.5	376	-41.5	-41.5	-0.63	0	0	0	0	0
m2112-P-3750	0	0	0	411.5	456	411.5	-44.5	-44.5	-0.66	0	0	0	0	0
										151,921	393,732	8,359	16,293.73	15
										151,921	393,732	8,359	16,293.73	15
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	9.8
c2105	14.39
c2107	18.37
c2109	13.3
c2111	12.82
i2102	61.12
i2103	44.23
i2104	44.35
i2105	43.37
i2106	40.28
i2107	38.94
i2108	37.65
i2109	36.76
i2110	38.82
i2111	38.82
i2112	38.82
l2102	28.24
l2103	23.34
l2104	23.42
l2105	22.92
l2106	21.5
l2107	20.54
l2108	20.64
l2109	21.75
l2110	18.25
l2111	17.49
l2112	20.17
m2103	21.63
m2105	19.28
m2107	18.46
m2108	18
m2109	17.66
m2111	18.09
m2112	18.04
pg2102	51.18
pg2103	36.99
pg2104	33.97
pg2105	35.31
pg2106	33.11
pg2107	32.07
pg2108	30.94
pg2109	31.1
pg2110	29.86
pg2111	29.7
pg2112	29.27
pp2102	28.51
pp2103	24.53
pp2104	22.44
pp2105	22.24
pp2106	22.24
pp2107	22.96
pp2108	21.92
pp2109	20.96
pp2110	20.57
pp2111	19.02
v2102	31.48
v2103	25.34
v2104	25.53
v2105	23.54
v2106	21.96
v2107	21.98
v2108	20.5
v2109	19.62
v2110	19.71
v2112	18.77