1月6日大连盘豆粕期权下午收盘行情_豆粕期权

1月6日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2021-01-06 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	1,092	1,044	1,092	48	48	1	0	10	-25	0	25
m2103-C-2450	0	0	0	1,042	994	1,042	48	48	1	0	0	-20	0	20
m2103-C-2500	0	0	0	992	944	992	48	48	1	0	15	0	0	0
m2103-C-2550	0	0	0	942	894	942	48	48	1	0	25	-17	0	17
m2103-C-2600	0	0	0	892	844	892	48	48	1	0	25	0	0	0
m2103-C-2650	0	0	0	842	794	842	48	48	1	0	20	-5	0	5
m2103-C-2700	0	0	0	792	744	792	48	48	1	0	26	-15	0	15
m2103-C-2750	0	0	0	742	694	742	48	48	1	0	30	0	0	0
m2103-C-2800	0	0	0	692	644	692	48	48	1	0	41	0	0	0
m2103-C-2850	0	0	0	642	594	642	48	48	1	0	25	0	0	0
m2103-C-2900	0	0	0	592	544	592	48	48	1	0	45	0	0	0
m2103-C-2950	0	0	0	542.5	495	542.5	47.5	47.5	0.99	0	46	0	0	0
m2103-C-3000	0	0	0	493	446	493	47	47	0.99	0	55	0	0	0
m2103-C-3050	0	0	0	444.5	398	444.5	46.5	46.5	0.97	0	25	0	0	0
m2103-C-3100	375	398	375	398	351.5	396.5	46.5	45	0.95	11	50	-10	4.22	0
m2103-C-3150	0	0	0	350.5	306.5	350.5	44	44	0.92	0	152	0	0	0
m2103-C-3200	0	0	0	305.5	263.5	305.5	42	42	0.89	0	34	0	0	0
m2103-C-3250	0	0	0	263	223.5	263	39.5	39.5	0.84	0	86	0	0	0
m2103-C-3300	0	0	0	223	186.5	223	36.5	36.5	0.79	0	127	0	0	0
m2103-C-3350	0	0	0	186.5	153	186.5	33.5	33.5	0.73	0	126	0	0	0
m2103-C-3400	0	0	0	153	123	153	30	30	0.66	0	264	0	0	0
m2103-C-3450	0	0	0	123.5	97.5	123.5	26	26	0.58	0	187	0	0	0
m2103-C-3500	0	0	0	98	75.5	98	22.5	22.5	0.5	0	155	0	0	0
m2103-C-3550	0	0	0	76.5	57.5	76.5	19	19	0.42	0	110	0	0	0
m2103-C-3600	35	55	35	55	43	58.5	12	15.5	0.35	12	169	8	0.55	0
m2103-C-3650	34	35	32	35	31.5	43.5	3.5	12	0.28	40	130	35	1.32	0
m2103-C-3700	28.5	31.5	26	31.5	22.5	32	9	9.5	0.22	45	39	39	1.3	0
m2103-C-3750	24	24	24	24	15.5	23	8.5	7.5	0.17	1	10	0	0.02	0
m2103-C-3800	18	21.5	18	21.5	10.5	16.5	11	6	0.13	91	91	86	1.69	0
m2103-C-3850	15.5	39.5	15	17	7	11.5	10	4.5	0.1	108	131	91	1.83	0
m2103-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	289	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	0.5	0.5	0	0	-0.01	0	50	0	0	0
m2103-P-2950	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	65	0	0	0
m2103-P-3000	0	0	0	1.5	2.5	1.5	-1	-1	-0.02	0	135	0	0	0
m2103-P-3050	0	0	0	3	4.5	3	-1.5	-1.5	-0.03	0	68	0	0	0
m2103-P-3100	1	1.5	1	1.5	8	5	-6.5	-3	-0.05	4	105	-3	0	0
m2103-P-3150	6.5	6.5	3.5	3.5	13	8.5	-9.5	-4.5	-0.07	5	149	0	0.03	0
m2103-P-3200	8.5	8.5	8.5	8.5	20	14	-11.5	-6	-0.11	1	73	1	0.01	0
m2103-P-3250	0	0	0	21	29.5	21	-8.5	-8.5	-0.15	0	40	0	0	0
m2103-P-3300	0	0	0	31.5	42.5	31.5	-11	-11	-0.21	0	25	0	0	0
m2103-P-3350	0	0	0	44.5	59	44.5	-14.5	-14.5	-0.27	0	15	0	0	0
m2103-P-3400	0	0	0	61.5	79	61.5	-17.5	-17.5	-0.34	0	15	0	0	0
m2103-P-3450	0	0	0	82	103.5	82	-21.5	-21.5	-0.42	0	8	0	0	0
m2103-P-3500	95	95	95	95	131.5	106	-36.5	-25.5	-0.5	2	7	2	0.19	0
m2103-P-3550	0	0	0	134.5	163.5	134.5	-29	-29	-0.57	0	5	0	0	0
m2103-P-3600	0	0	0	166.5	198.5	166.5	-32	-32	-0.65	0	5	0	0	0
m2103-P-3650	0	0	0	201.5	237	201.5	-35.5	-35.5	-0.71	0	0	0	0	0
m2103-P-3700	0	0	0	240	278	240	-38	-38	-0.77	0	0	0	0	0
m2103-P-3750	0	0	0	281	321.5	281	-40.5	-40.5	-0.83	0	1	0	0	0
m2103-P-3800	0	0	0	324	366.5	324	-42.5	-42.5	-0.87	0	0	0	0	0
m2103-P-3850	0	0	0	369	413	369	-44	-44	-0.9	0	0	0	0	0
m2105-C-2350	1,120.50	1,152	1,120.50	1,152	1,118	1,164	34	46	1	900	1,040	859	1,030.07	0
m2105-C-2400	1,132	1,132	1,132	1,132	1,068	1,114	64	46	1	1	70	-17	1.13	17
m2105-C-2450	1,059.50	1,059.50	1,059.50	1,059.50	1,018	1,064	41.5	46	1	1	64	-1	1.06	1
m2105-C-2500	996.5	996.5	996.5	996.5	968	1,014	28.5	46	1	10	263	-21	9.97	21
m2105-C-2550	934	956	934	956	918	964	38	46	1	2	96	0	1.89	0
m2105-C-2600	894	915	894	915	868	914	47	46	1	11	917	-60	9.86	60
m2105-C-2650	871	889.5	863.5	884	818	864	66	46	1	14	1,431	-44	12.17	44
m2105-C-2700	793	839	787.5	826	768	814	58	46	1	76	2,518	-491	61.27	501
m2105-C-2750	0	0	0	764	718	764	46	46	1	0	2,122	0	0	0
m2105-C-2800	0	0	0	714	668	714	46	46	1	0	1,291	0	0	0
m2105-C-2850	0	0	0	664.5	619	664.5	45.5	45.5	0.99	0	3,076	0	0	0
m2105-C-2900	0	0	0	615.5	570.5	615.5	45	45	0.98	1	2,576	-11	0.62	10
m2105-C-2950	555	585	555	585	522.5	567	62.5	44.5	0.97	38	3,100	-8	21.65	0
m2105-C-3000	515	545	507.5	545	475.5	519.5	69.5	44	0.95	93	8,097	-67	48.63	0
m2105-C-3050	449.5	502	445.5	497.5	430	473.5	67.5	43.5	0.93	168	2,413	-63	81.25	0
m2105-C-3100	402.5	451	394	440	386	428	54	42	0.91	272	8,296	-103	118.08	0
m2105-C-3150	370	400	346.5	397	343.5	384.5	53.5	41	0.88	444	4,332	-335	165.28	0
m2105-C-3200	316	360	301	345	303	342.5	42	39.5	0.84	1,160	13,745	-5	377.57	0
m2105-C-3250	265	315	258.5	301.5	265.5	303	36	37.5	0.8	1,180	6,473	-30	336.71	0
m2105-C-3300	235	281.5	224	267	230	266	37	36	0.75	2,799	8,416	-1,471	720.34	0
m2105-C-3350	199.5	238.5	188	228	197.5	231	30.5	33.5	0.7	1,927	2,714	-630	420.32	0
m2105-C-3400	169.5	208	160.5	194	168	199	26	31	0.65	5,489	14,687	-1,187	1,042.49	0
m2105-C-3450	146.5	176	137	166	141.5	170	24.5	28.5	0.59	3,022	5,374	-726	495.68	0
m2105-C-3500	121	153	119	142.5	118	144	24.5	26	0.53	8,096	14,259	-1,152	1,125.62	0
m2105-C-3550	110	134.5	105	124.5	97.5	120.5	27	23	0.48	5,752	11,617	1,645	712.22	0
m2105-C-3600	95.5	118.5	92	110.5	79.5	100	31	20.5	0.42	16,134	25,107	-417	1,748.37	0
m2105-C-3650	86	105	83	96.5	64.5	82	32	17.5	0.37	3,465	4,206	266	329.92	0
m2105-C-3700	77	95	74.5	87.5	51.5	67	36	15.5	0.32	11,434	17,101	869	993.11	0
m2105-C-3750	67	81	65	75.5	40.5	54	35	13.5	0.27	2,729	1,599	337	205.97	0
m2105-C-3800	61.5	74.5	58	68.5	32	43	36.5	11	0.23	6,905	7,074	2,154	468.13	0
m2105-C-3850	53.5	65	51.5	59	24.5	34	34.5	9.5	0.19	1,156	782	203	68.88	0
m2105-C-3900	46	56.5	44	51	19	26.5	32	7.5	0.15	5,140	4,432	1,453	259.96	0
m2105-P-2350	2.5	2.5	2	2	0.5	0.5	1.5	0	0	30	1,515	-30	0.07	0
m2105-P-2400	3	3	2.5	2.5	0.5	0.5	2	0	0	2	585	1	0.01	0
m2105-P-2450	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	10	492	0	0.03	0
m2105-P-2500	2.5	3	2.5	2.5	0.5	0.5	2	0	0	150	603	40	0.39	0
m2105-P-2550	2	2	1.5	2	0.5	0.5	1.5	0	0	173	1,082	19	0.34	0
m2105-P-2600	2.5	2.5	2	2	0.5	0.5	1.5	0	0	586	2,844	133	1.22	0
m2105-P-2650	3.5	4	3	3	0.5	0.5	2.5	0	0	354	3,798	166	1.24	0
m2105-P-2700	4.5	4.5	4	4	0.5	0.5	3.5	0	0	342	8,484	20	1.45	0
m2105-P-2750	4.5	5	4	4.5	0.5	0.5	4	0	0	408	5,152	-66	1.82	0
m2105-P-2800	6	6	4	4.5	1	1	3.5	0	-0.01	940	7,534	-477	4.8	0
m2105-P-2850	5.5	6.5	5	5.5	2	1.5	3.5	-0.5	-0.01	539	4,634	-89	3.01	0
m2105-P-2900	6	6.5	5.5	6	3.5	3	2.5	-0.5	-0.02	717	6,824	-225	4.44	0
m2105-P-2950	9	9	7.5	7.5	5.5	4.5	2	-1	-0.03	1,478	4,558	-461	11.89	0
m2105-P-3000	10	11	9	9.5	9	7	0.5	-2	-0.05	1,361	14,119	-206	13.78	0
m2105-P-3050	11	11.5	10	10	13	10.5	-3	-2.5	-0.07	2,143	12,345	-171	22.63	0
m2105-P-3100	15	16	12	13.5	19	15.5	-5.5	-3.5	-0.09	11,645	30,529	-2,894	167.59	0
m2105-P-3150	16.5	18	14.5	15	26.5	21.5	-11.5	-5	-0.12	4,327	16,327	-1,834	68.98	0
m2105-P-3200	23	23.5	19.5	20	36	29.5	-16	-6.5	-0.16	3,477	11,358	1,630	73.46	0
m2105-P-3250	29.5	31	24	24.5	48	40	-23.5	-8	-0.2	3,233	5,824	-200	87.09	0
m2105-P-3300	40	43	31	33.5	62.5	52.5	-29	-10	-0.24	6,935	13,734	124	247.6	0
m2105-P-3350	55	58	41	44.5	80	67.5	-35.5	-12.5	-0.29	4,632	16,531	-37	221.06	0
m2105-P-3400	71.5	77.5	55	60.5	100.5	85.5	-40	-15	-0.35	12,478	30,546	4,194	793.06	0
m2105-P-3450	98	105	75	81	123.5	106.5	-42.5	-17	-0.41	2,364	5,433	258	204.41	0
m2105-P-3500	128	136.5	100	107	150	130	-43	-20	-0.46	3,780	5,643	770	422.06	0
m2105-P-3550	164	169.5	130.5	139	179	156.5	-40	-22.5	-0.52	2,185	1,846	960	310.72	0
m2105-P-3600	191.5	210	165	173	211	186	-38	-25	-0.58	698	801	8	128.9	0
m2105-P-3650	238.5	250	206	210	246	218	-36	-28	-0.63	309	312	80	66.64	0
m2105-P-3700	276.5	290.5	242	250	283	252.5	-33	-30.5	-0.68	425	392	61	110.29	0
m2105-P-3750	320.5	332	282.5	287	322	289.5	-35	-32.5	-0.73	197	210	40	59.84	0
m2105-P-3800	357.5	371	339.5	339.5	363	328.5	-23.5	-34.5	-0.77	25	102	18	8.64	0
m2105-P-3850	427	427	378.5	389.5	405.5	369	-16	-36.5	-0.81	11	19	9	4.51	0
m2105-P-3900	473	473	411	417.5	450	411.5	-32.5	-38.5	-0.84	203	144	129	89.21	0
m2107-C-2400	0	0	0	1,109	1,057	1,109	52	52	1	0	5	0	0	0
m2107-C-2450	0	0	0	1,059	1,007	1,059	52	52	1	0	5	0	0	0
m2107-C-2500	0	0	0	1,009	957	1,009	52	52	1	0	5	0	0	0
m2107-C-2550	0	0	0	959	907	959	52	52	1	0	15	0	0	0
m2107-C-2600	0	0	0	909	857	909	52	52	1	0	5	0	0	0
m2107-C-2650	0	0	0	859	807	859	52	52	1	0	5	0	0	0
m2107-C-2700	0	0	0	809	757	809	52	52	1	0	5	0	0	0
m2107-C-2750	0	0	0	759.5	708	759.5	51.5	51.5	0.99	0	15	0	0	0
m2107-C-2800	0	0	0	710.5	659	710.5	51.5	51.5	0.98	0	7	0	0	0
m2107-C-2850	0	0	0	662	611.5	662	50.5	50.5	0.97	0	11	0	0	0
m2107-C-2900	0	0	0	614.5	564.5	614.5	50	50	0.96	0	40	0	0	0
m2107-C-2950	0	0	0	568	518.5	568	49.5	49.5	0.94	0	41	0	0	0
m2107-C-3000	0	0	0	522.5	474	522.5	48.5	48.5	0.92	0	58	0	0	0
m2107-C-3050	0	0	0	478.5	430.5	478.5	48	48	0.89	0	105	0	0	0
m2107-C-3100	0	0	0	435.5	389	435.5	46.5	46.5	0.87	0	143	0	0	0
m2107-C-3150	0	0	0	394.5	349.5	394.5	45	45	0.83	0	153	0	0	0
m2107-C-3200	0	0	0	355.5	312	355.5	43.5	43.5	0.8	0	154	0	0	0
m2107-C-3250	291.5	340.5	287.5	340.5	276.5	318.5	64	42	0.76	33	176	0	10.15	0
m2107-C-3300	0	0	0	283.5	244	283.5	39.5	39.5	0.72	0	149	0	0	0
m2107-C-3350	247.5	247.5	247.5	247.5	213.5	251	34	37.5	0.67	1	160	0	0.25	0
m2107-C-3400	230.5	230.5	230.5	230.5	185.5	220.5	45	35	0.63	1	164	0	0.23	0
m2107-C-3450	179	205.5	174.5	205.5	160	193	45.5	33	0.58	42	184	-10	7.94	0
m2107-C-3500	156.5	180.5	156	178.5	137.5	167.5	41	30	0.53	77	166	-53	13.39	0
m2107-C-3550	138	159	138	158	117	144.5	41	27.5	0.48	88	204	-78	13.46	0
m2107-C-3600	121	141.5	121	137.5	99	124	38.5	25	0.43	502	199	-170	65.84	0
m2107-C-3650	109	123.5	108.5	122.5	83	105.5	39.5	22.5	0.39	64	101	22	7.71	0
m2107-C-3700	95.5	112	94.5	107.5	69	89.5	38.5	20.5	0.35	176	179	43	18.23	0
m2107-C-3750	86	99.5	84.5	97.5	57.5	75	40	17.5	0.3	196	171	110	17.86	0
m2107-C-3800	0	0	0	63	47	63	16	16	0.27	0	0	0	0	0
m2107-C-3850	0	0	0	52	38.5	52	13.5	13.5	0.23	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	208	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	0.5	0.5	0	0	0	0	79	0	0	0
m2107-P-2650	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	168	0	0	0
m2107-P-2700	0	0	0	1.5	1.5	1.5	0	0	-0.01	0	96	0	0	0
m2107-P-2750	0	0	0	2.5	3	2.5	-0.5	-0.5	-0.02	0	64	0	0	0
m2107-P-2800	0	0	0	3.5	4.5	3.5	-1	-1	-0.02	0	50	0	0	0
m2107-P-2850	7	7	7	7	6.5	5.5	0.5	-1	-0.03	10	92	-10	0.07	0
m2107-P-2900	8.5	8.5	8.5	8.5	9.5	8	-1	-1.5	-0.05	10	121	5	0.09	0
m2107-P-2950	11	11	11	11	13.5	11.5	-2.5	-2	-0.06	10	133	-5	0.11	0
m2107-P-3000	13.5	13.5	13.5	13.5	19	15.5	-5.5	-3.5	-0.08	10	124	10	0.14	0
m2107-P-3050	17.5	17.5	17.5	17.5	25.5	21.5	-8	-4	-0.1	12	116	-5	0.21	0
m2107-P-3100	22	22.5	22	22.5	34	28.5	-11.5	-5.5	-0.13	25	157	0	0.56	0
m2107-P-3150	0	0	0	37.5	44	37.5	-6.5	-6.5	-0.16	0	600	0	0	0
m2107-P-3200	36	36	34.5	34.5	56	48	-21.5	-8	-0.2	22	563	0	0.76	0
m2107-P-3250	55.5	59.5	44	49.5	70.5	60.5	-21	-10	-0.24	202	159	19	9.87	0
m2107-P-3300	75.5	75.5	57.5	57.5	87.5	75.5	-30	-12	-0.28	78	106	-9	4.83	0
m2107-P-3350	92	96	71.5	71.5	107	92.5	-35.5	-14.5	-0.32	149	115	20	11.75	0
m2107-P-3400	108	119	89	95	129	112	-34	-17	-0.37	116	157	23	11.14	0
m2107-P-3450	134	144	110	118.5	153	134	-34.5	-19	-0.42	63	122	2	7.44	0
m2107-P-3500	158.5	175.5	133	133	180	158.5	-47	-21.5	-0.47	69	122	36	10.75	0
m2107-P-3550	190	205	169.5	169.5	209.5	185.5	-40	-24	-0.51	28	101	1	4.95	0
m2107-P-3600	209.5	209.5	202.5	202.5	241	214.5	-38.5	-26.5	-0.56	2	38	2	0.41	0
m2107-P-3650	243	245.5	234	234	275	246	-41	-29	-0.61	3	35	1	0.72	0
m2107-P-3700	281.5	282	270	270	311	279.5	-41	-31.5	-0.65	13	47	-9	3.65	0
m2107-P-3750	320.5	320.5	308.5	308.5	349	315	-40.5	-34	-0.69	13	23	10	4.15	0
m2107-P-3800	0	0	0	352.5	388.5	352.5	-36	-36	-0.73	0	0	0	0	0
m2107-P-3850	0	0	0	391.5	429.5	391.5	-38	-38	-0.77	0	0	0	0	0
m2108-C-2450	0	0	0	1,082	1,048	1,082	34	34	1	0	0	0	0	0
m2108-C-2500	0	0	0	1,032	998	1,032	34	34	1	0	0	0	0	0
m2108-C-2550	0	0	0	982	948	982	34	34	1	0	0	0	0	0
m2108-C-2600	0	0	0	932	898	932	34	34	1	0	0	0	0	0
m2108-C-2650	0	0	0	882	848	882	34	34	1	0	0	0	0	0
m2108-C-2700	0	0	0	832	798.5	832	33.5	33.5	1	0	0	0	0	0
m2108-C-2750	0	0	0	783	749.5	783	33.5	33.5	0.98	0	0	0	0	0
m2108-C-2800	0	0	0	734.5	701	734.5	33.5	33.5	0.97	0	5	0	0	0
m2108-C-2850	0	0	0	687	653.5	687	33.5	33.5	0.96	0	15	0	0	0
m2108-C-2900	0	0	0	640	606.5	640	33.5	33.5	0.94	0	5	0	0	0
m2108-C-2950	0	0	0	594.5	561	594.5	33.5	33.5	0.93	0	30	0	0	0
m2108-C-3000	0	0	0	549.5	516.5	549.5	33	33	0.91	0	30	0	0	0
m2108-C-3050	0	0	0	506	473.5	506	32.5	32.5	0.88	0	30	0	0	0
m2108-C-3100	0	0	0	464	432	464	32	32	0.86	0	30	0	0	0
m2108-C-3150	0	0	0	423.5	392.5	423.5	31	31	0.83	0	40	0	0	0
m2108-C-3200	0	0	0	385	354.5	385	30.5	30.5	0.79	0	52	0	0	0
m2108-C-3250	0	0	0	348	318.5	348	29.5	29.5	0.76	0	71	0	0	0
m2108-C-3300	0	0	0	313.5	285	313.5	28.5	28.5	0.72	0	27	0	0	0
m2108-C-3350	0	0	0	280.5	253	280.5	27.5	27.5	0.68	0	30	0	0	0
m2108-C-3400	0	0	0	250	224	250	26	26	0.64	0	25	0	0	0
m2108-C-3450	0	0	0	222	197	222	25	25	0.59	0	35	0	0	0
m2108-C-3500	0	0	0	196	172.5	196	23.5	23.5	0.55	0	20	0	0	0
m2108-C-3550	0	0	0	172	150	172	22	22	0.51	0	50	0	0	0
m2108-C-3600	0	0	0	150	130	150	20	20	0.46	0	70	0	0	0
m2108-C-3650	0	0	0	130.5	111.5	130.5	19	19	0.42	0	5	0	0	0
m2108-C-3700	128	128	128	128	95.5	113	32.5	17.5	0.38	5	15	0	0.64	0
m2108-C-3750	114.5	114.5	114.5	114.5	81.5	97	33	15.5	0.34	5	5	5	0.57	0
m2108-C-3800	102	107.5	101.5	107.5	69	83	38.5	14	0.31	25	20	20	2.57	0
m2108-C-3850	0	0	0	71	58	71	13	13	0.27	0	0	0	0	0
m2108-C-3900	0	0	0	60	48.5	60	11.5	11.5	0.24	0	0	0	0	0
m2108-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	80	0	0	0
m2108-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	75	0	0	0
m2108-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	75	0	0	0
m2108-P-2600	0	0	0	1	1	1	0	0	-0.01	0	75	0	0	0
m2108-P-2650	0	0	0	1.5	1.5	1.5	0	0	-0.01	0	70	0	0	0
m2108-P-2700	0	0	0	2.5	2.5	2.5	0	0	-0.01	0	45	0	0	0
m2108-P-2750	0	0	0	3.5	4	3.5	-0.5	-0.5	-0.02	0	25	0	0	0
m2108-P-2800	0	0	0	5.5	5.5	5.5	0	0	-0.03	0	35	0	0	0
m2108-P-2850	0	0	0	8	8	8	0	0	-0.04	0	35	0	0	0
m2108-P-2900	0	0	0	11	11.5	11	-0.5	-0.5	-0.05	0	25	0	0	0
m2108-P-2950	0	0	0	15	15.5	15	-0.5	-0.5	-0.07	0	30	0	0	0
m2108-P-3000	18.5	18.5	18.5	18.5	21	20	-2.5	-1	-0.09	5	25	-5	0.09	0
m2108-P-3050	21.5	22	21.5	22	28	26.5	-6	-1.5	-0.11	10	25	0	0.22	0
m2108-P-3100	27	27	27	27	36	34.5	-9	-1.5	-0.14	5	10	-5	0.14	0
m2108-P-3150	34.5	34.5	34.5	34.5	46	43.5	-11.5	-2.5	-0.17	5	15	-5	0.17	0
m2108-P-3200	42.5	42.5	42.5	42.5	58	55	-15.5	-3	-0.2	5	5	0	0.21	0
m2108-P-3250	0	0	0	67.5	72	67.5	-4.5	-4.5	-0.24	0	5	0	0	0
m2108-P-3300	65	65	65	65	88	82.5	-23	-5.5	-0.28	5	0	-5	0.33	0
m2108-P-3350	80	80	80	80	106	100	-26	-6	-0.32	5	5	5	0.4	0
m2108-P-3400	98	98	98	98	126.5	119	-28.5	-7.5	-0.36	5	5	5	0.49	0
m2108-P-3450	0	0	0	140.5	149.5	140.5	-9	-9	-0.4	0	0	0	0	0
m2108-P-3500	0	0	0	164	174.5	164	-10.5	-10.5	-0.44	0	0	0	0	0
m2108-P-3550	0	0	0	190	201.5	190	-11.5	-11.5	-0.49	0	0	0	0	0
m2108-P-3600	0	0	0	218	231	218	-13	-13	-0.53	0	0	0	0	0
m2108-P-3650	0	0	0	248	263	248	-15	-15	-0.57	0	0	0	0	0
m2108-P-3700	0	0	0	280	296.5	280	-16.5	-16.5	-0.61	0	0	0	0	0
m2108-P-3750	0	0	0	314	332	314	-18	-18	-0.65	0	0	0	0	0
m2108-P-3800	0	0	0	349.5	369	349.5	-19.5	-19.5	-0.69	0	0	0	0	0
m2108-P-3850	0	0	0	387	408	387	-21	-21	-0.72	0	0	0	0	0
m2108-P-3900	0	0	0	426	448.5	426	-22.5	-22.5	-0.76	0	0	0	0	0
m2109-C-2500	0	0	0	1,050	1,004	1,050	46	46	1	0	0	0	0	0
m2109-C-2550	0	0	0	1,000	954	1,000	46	46	1	0	0	0	0	0
m2109-C-2600	0	0	0	950	904	950	46	46	1	0	0	0	0	0
m2109-C-2650	0	0	0	900	854	900	46	46	1	0	0	0	0	0
m2109-C-2700	0	0	0	850	804	850	46	46	1	0	5	0	0	0
m2109-C-2750	0	0	0	800	755	800	45	45	1	0	693	0	0	0
m2109-C-2800	0	0	0	751	706.5	751	44.5	44.5	0.98	0	10	0	0	0
m2109-C-2850	0	0	0	702.5	659	702.5	43.5	43.5	0.97	0	5	0	0	0
m2109-C-2900	0	0	0	655	612	655	43	43	0.96	0	15	0	0	0
m2109-C-2950	0	0	0	608	566.5	608	41.5	41.5	0.94	0	29	0	0	0
m2109-C-3000	0	0	0	562.5	522	562.5	40.5	40.5	0.92	0	50	0	0	0
m2109-C-3050	0	0	0	517.5	479	517.5	38.5	38.5	0.9	0	7	0	0	0
m2109-C-3100	0	0	0	474.5	437.5	474.5	37	37	0.88	0	63	0	0	0
m2109-C-3150	0	0	0	433	397.5	433	35.5	35.5	0.85	0	47	0	0	0
m2109-C-3200	0	0	0	393	359.5	393	33.5	33.5	0.81	0	15	0	0	0
m2109-C-3250	0	0	0	355	323.5	355	31.5	31.5	0.78	0	35	0	0	0
m2109-C-3300	105.5	339	105.5	330	289.5	319	40.5	29.5	0.74	63	192	-14	16.28	0
m2109-C-3350	114	293	114	267.5	258	285	9.5	27	0.7	36	132	-7	10.06	0
m2109-C-3400	0	0	0	253.5	228.5	253.5	25	25	0.66	0	122	0	0	0
m2109-C-3450	250	255	250	255	201	224	54	23	0.61	10	266	-2	2.52	0
m2109-C-3500	215	225	205.5	222.5	176.5	197	46	20.5	0.57	9	42	0	1.98	0
m2109-C-3550	189	198.5	189	198.5	153.5	172.5	45	19	0.52	10	65	10	1.94	0
m2109-C-3600	176.5	176.5	176.5	176.5	133	150	43.5	17	0.48	5	24	5	0.88	0
m2109-C-3650	157.5	170	157.5	170	115	129.5	55	14.5	0.43	7	55	4	1.12	0
m2109-C-3700	140.5	140.5	140.5	140.5	98.5	111.5	42	13	0.39	5	6	0	0.7	0
m2109-C-3750	125.5	135.5	125.5	135.5	84	95	51.5	11	0.35	15	30	0	1.98	0
m2109-C-3800	112.5	112.5	112.5	112.5	71.5	81	41	9.5	0.31	5	5	5	0.56	0
m2109-C-3850	101.5	101.5	101.5	101.5	60	68.5	41.5	8.5	0.27	5	66	5	0.51	0
m2109-C-3900	92	92	92	92	50.5	57.5	41.5	7	0.24	5	5	5	0.46	0
m2109-C-3950	46	85	46	85	42	48	43	6	0.21	43	40	35	3.3	0
m2109-P-2500	6	6.5	6	6.5	0.5	0.5	6	0	0	6	121	6	0.04	0
m2109-P-2550	6.5	6.5	6.5	6.5	0.5	0.5	6	0	0	5	82	5	0.03	0
m2109-P-2600	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	30	0	0	0
m2109-P-2650	0	0	0	1	1.5	1	-0.5	-0.5	-0.01	0	60	0	0	0
m2109-P-2700	0	0	0	1.5	2.5	1.5	-1	-1	-0.01	0	83	0	0	0
m2109-P-2750	0	0	0	2.5	4	2.5	-1.5	-1.5	-0.02	0	110	0	0	0
m2109-P-2800	11.5	11.5	11	11	5.5	3.5	5.5	-2	-0.02	10	1,584	0	0.11	0
m2109-P-2850	0	0	0	5.5	8	5.5	-2.5	-2.5	-0.03	0	75	0	0	0
m2109-P-2900	16	16	16	16	11.5	8	4.5	-3.5	-0.04	5	53	0	0.08	0
m2109-P-2950	20.5	20.5	17.5	18.5	15.5	11	3	-4.5	-0.06	15	41	-5	0.28	0
m2109-P-3000	30	30	25	27	21	15.5	6	-5.5	-0.08	8	252	2	0.23	0
m2109-P-3050	26.5	26.5	26.5	26.5	27.5	20.5	-1	-7	-0.1	5	73	0	0.13	0
m2109-P-3100	31.5	31.5	31.5	31.5	36	27.5	-4.5	-8.5	-0.12	5	75	-5	0.16	0
m2109-P-3150	38.5	38.5	38.5	38.5	46	35.5	-7.5	-10.5	-0.15	5	60	0	0.19	0
m2109-P-3200	45.5	47.5	45.5	47.5	57.5	45.5	-10	-12	-0.18	10	154	-1	0.47	0
m2109-P-3250	58	58	58	58	71	57	-13	-14	-0.22	5	18	5	0.29	0
m2109-P-3300	69	70.5	69	70.5	87	70.5	-16.5	-16.5	-0.25	11	165	1	0.77	0
m2109-P-3350	80.5	80.5	75	75	105	86.5	-30	-18.5	-0.29	30	142	30	2.36	0
m2109-P-3400	118	118	116.5	116.5	125	104.5	-8.5	-20.5	-0.34	15	1,236	0	1.76	0
m2109-P-3450	124	124	124	124	147.5	125	-23.5	-22.5	-0.38	5	61	5	0.62	0
m2109-P-3500	147	147	147	147	172.5	147.5	-25.5	-25	-0.43	5	447	0	0.74	0
m2109-P-3550	205	205	122.5	122.5	199.5	172.5	-77	-27	-0.47	4	8	1	0.68	0
m2109-P-3600	0	0	0	199.5	228.5	199.5	-29	-29	-0.52	0	79	0	0	0
m2109-P-3650	0	0	0	229	260	229	-31	-31	-0.56	0	0	0	0	0
m2109-P-3700	0	0	0	260.5	293	260.5	-32.5	-32.5	-0.6	0	0	0	0	0
m2109-P-3750	0	0	0	294	328.5	294	-34.5	-34.5	-0.65	0	0	0	0	0
m2109-P-3800	0	0	0	329.5	365.5	329.5	-36	-36	-0.69	0	0	0	0	0
m2109-P-3850	0	0	0	366.5	404	366.5	-37.5	-37.5	-0.72	0	0	0	0	0
m2109-P-3900	0	0	0	405.5	444	405.5	-38.5	-38.5	-0.76	0	0	0	0	0
m2109-P-3950	0	0	0	445.5	485.5	445.5	-40	-40	-0.79	0	0	0	0	0
m2111-C-2750	0	0	0	738.5	718.5	738.5	20	20	0.96	0	0	0	0	0
m2111-C-2800	0	0	0	692	673	692	19	19	0.94	0	0	0	0	0
m2111-C-2850	0	0	0	646	628.5	646	17.5	17.5	0.92	0	0	0	0	0
m2111-C-2900	0	0	0	601.5	585	601.5	16.5	16.5	0.91	0	0	0	0	0
m2111-C-2950	0	0	0	558.5	543	558.5	15.5	15.5	0.88	0	0	0	0	0
m2111-C-3000	0	0	0	516.5	502.5	516.5	14	14	0.86	0	0	0	0	0
m2111-C-3050	0	0	0	476	463.5	476	12.5	12.5	0.83	0	5	0	0	0
m2111-C-3100	0	0	0	437	426	437	11	11	0.8	0	0	0	0	0
m2111-C-3150	0	0	0	400	390.5	400	9.5	9.5	0.77	0	0	0	0	0
m2111-C-3200	0	0	0	364.5	356.5	364.5	8	8	0.74	0	1	0	0	0
m2111-C-3250	0	0	0	331	324.5	331	6.5	6.5	0.7	0	0	0	0	0
m2111-C-3300	0	0	0	299.5	294	299.5	5.5	5.5	0.67	0	0	0	0	0
m2111-C-3350	0	0	0	270	266	270	4	4	0.63	0	5	0	0	0
m2111-C-3400	0	0	0	242.5	239.5	242.5	3	3	0.59	0	0	0	0	0
m2111-C-3450	0	0	0	216.5	215	216.5	1.5	1.5	0.55	0	1	0	0	0
m2111-C-3500	0	0	0	193	192	193	1	1	0.51	0	17	0	0	0
m2111-C-3550	0	0	0	171.5	171.5	171.5	0	0	0.47	0	30	0	0	0
m2111-C-3600	159	159	159	159	152.5	151.5	6.5	-1	0.44	5	10	5	0.8	0
m2111-C-3650	0	0	0	133.5	135	133.5	-1.5	-1.5	0.4	0	5	0	0	0
m2111-C-3700	0	0	0	117	119	117	-2	-2	0.36	0	5	0	0	0
m2111-C-3750	0	0	0	102.5	104.5	102.5	-2	-2	0.33	0	5	0	0	0
m2111-C-3800	0	0	0	89	92	89	-3	-3	0.3	0	5	0	0	0
m2111-C-3850	0	0	0	77.5	80.5	77.5	-3	-3	0.27	0	5	0	0	0
m2111-C-3900	0	0	0	67	70	67	-3	-3	0.24	0	5	0	0	0
m2111-P-2750	0	0	0	10	14	10	-4	-4	-0.05	0	40	0	0	0
m2111-P-2800	0	0	0	13	18.5	13	-5.5	-5.5	-0.06	0	66	0	0	0
m2111-P-2850	0	0	0	17.5	24	17.5	-6.5	-6.5	-0.07	0	61	0	0	0
m2111-P-2900	27	27	27	27	30.5	23	-3.5	-7.5	-0.09	5	30	0	0.14	0
m2111-P-2950	32.5	32.5	32.5	32.5	38	29.5	-5.5	-8.5	-0.11	5	30	-5	0.16	0
m2111-P-3000	39	39	38	38	47	37	-9	-10	-0.13	10	20	0	0.39	0
m2111-P-3050	45.5	45.5	45.5	45.5	58	46.5	-12.5	-11.5	-0.16	5	10	-5	0.23	0
m2111-P-3100	56.5	56.5	56.5	56.5	70	57	-13.5	-13	-0.19	5	0	-5	0.28	0
m2111-P-3150	67.5	67.5	66.5	66.5	84	69.5	-17.5	-14.5	-0.22	10	5	5	0.67	0
m2111-P-3200	80.5	80.5	80.5	80.5	99.5	84	-19	-15.5	-0.25	5	0	-5	0.4	0
m2111-P-3250	96.5	96.5	96.5	96.5	117	100	-20.5	-17	-0.29	5	5	0	0.48	0
m2111-P-3300	115	115	115	115	136.5	118	-21.5	-18.5	-0.33	5	0	-5	0.58	0
m2111-P-3350	137	137	137	137	158	138	-21	-20	-0.36	5	10	5	0.69	0
m2111-P-3400	159.5	159.5	159.5	159.5	181	160	-21.5	-21	-0.4	5	10	5	0.8	0
m2111-P-3450	0	0	0	184	206	184	-22	-22	-0.44	0	5	0	0	0
m2111-P-3500	0	0	0	210	233	210	-23	-23	-0.48	0	0	0	0	0
m2111-P-3550	0	0	0	237.5	261.5	237.5	-24	-24	-0.52	0	0	0	0	0
m2111-P-3600	0	0	0	267.5	292	267.5	-24.5	-24.5	-0.56	0	0	0	0	0
m2111-P-3650	0	0	0	299	324	299	-25	-25	-0.59	0	0	0	0	0
m2111-P-3700	0	0	0	332	358	332	-26	-26	-0.63	0	0	0	0	0
m2111-P-3750	0	0	0	367	393	367	-26	-26	-0.66	0	0	0	0	0
m2111-P-3800	0	0	0	403.5	430	403.5	-26.5	-26.5	-0.69	0	0	0	0	0
m2111-P-3850	0	0	0	441.5	468	441.5	-26.5	-26.5	-0.72	0	0	0	0	0
m2111-P-3900	0	0	0	480.5	507.5	480.5	-27	-27	-0.75	0	0	0	0	0
m2112-C-2800	0	0	0	682.5	637.5	682.5	45	45	0.92	0	0	0	0	0
m2112-C-2850	0	0	0	638	593.5	638	44.5	44.5	0.9	0	0	0	0	0
m2112-C-2900	0	0	0	595	551	595	44	44	0.88	0	0	0	0	0
m2112-C-2950	0	0	0	553	510	553	43	43	0.86	0	0	0	0	0
m2112-C-3000	0	0	0	512.5	470	512.5	42.5	42.5	0.84	0	0	0	0	0
m2112-C-3050	0	0	0	474	432	474	42	42	0.81	0	0	0	0	0
m2112-C-3100	0	0	0	436.5	395.5	436.5	41	41	0.78	0	0	0	0	0
m2112-C-3150	0	0	0	400.5	361	400.5	39.5	39.5	0.75	0	0	0	0	0
m2112-C-3200	0	0	0	367	328	367	39	39	0.72	0	0	0	0	0
m2112-C-3250	0	0	0	334.5	297.5	334.5	37	37	0.68	0	0	0	0	0
m2112-C-3300	0	0	0	304.5	268.5	304.5	36	36	0.65	0	0	0	0	0
m2112-C-3350	0	0	0	276	241.5	276	34.5	34.5	0.61	0	0	0	0	0
m2112-C-3400	0	0	0	249.5	216.5	249.5	33	33	0.58	0	0	0	0	0
m2112-C-3450	0	0	0	224.5	193	224.5	31.5	31.5	0.54	0	0	0	0	0
m2112-C-3500	199.5	199.5	199.5	199.5	172	201.5	27.5	29.5	0.5	5	5	5	1	0
m2112-C-3550	180.5	180.5	180.5	180.5	152.5	180.5	28	28	0.47	5	5	5	0.9	0
m2112-C-3600	163.5	163.5	163.5	163.5	134.5	161	29	26.5	0.43	5	15	5	0.82	0
m2112-C-3650	0	0	0	143	118.5	143	24.5	24.5	0.4	0	5	0	0	0
m2112-C-3700	0	0	0	127	104	127	23	23	0.37	0	5	0	0	0
m2112-C-3750	0	0	0	112	91	112	21	21	0.34	0	5	0	0	0
m2112-C-3800	0	0	0	99	79.5	99	19.5	19.5	0.31	0	0	0	0	0
m2112-C-3850	0	0	0	87	69	87	18	18	0.28	0	5	0	0	0
m2112-P-2800	0	0	0	19.5	20.5	19.5	-1	-1	-0.07	0	10	0	0	0
m2112-P-2850	0	0	0	25	26.5	25	-1.5	-1.5	-0.09	0	15	0	0	0
m2112-P-2900	0	0	0	31.5	33.5	31.5	-2	-2	-0.11	0	20	0	0	0
m2112-P-2950	0	0	0	39.5	42	39.5	-2.5	-2.5	-0.13	0	10	0	0	0
m2112-P-3000	0	0	0	49	52	49	-3	-3	-0.16	0	10	0	0	0
m2112-P-3050	0	0	0	59.5	63.5	59.5	-4	-4	-0.18	0	5	0	0	0
m2112-P-3100	0	0	0	71.5	76.5	71.5	-5	-5	-0.21	0	5	0	0	0
m2112-P-3150	0	0	0	85.5	91.5	85.5	-6	-6	-0.24	0	0	0	0	0
m2112-P-3200	0	0	0	101.5	108	101.5	-6.5	-6.5	-0.28	0	5	0	0	0
m2112-P-3250	0	0	0	118.5	127	118.5	-8.5	-8.5	-0.31	0	0	0	0	0
m2112-P-3300	0	0	0	138	147.5	138	-9.5	-9.5	-0.34	0	0	0	0	0
m2112-P-3350	0	0	0	159	170	159	-11	-11	-0.38	0	0	0	0	0
m2112-P-3400	0	0	0	182	194.5	182	-12.5	-12.5	-0.42	0	5	0	0	0
m2112-P-3450	0	0	0	206.5	221	206.5	-14.5	-14.5	-0.45	0	0	0	0	0
m2112-P-3500	0	0	0	233	249	233	-16	-16	-0.49	0	5	0	0	0
m2112-P-3550	0	0	0	261.5	279	261.5	-17.5	-17.5	-0.52	0	0	0	0	0
m2112-P-3600	0	0	0	291.5	311	291.5	-19.5	-19.5	-0.56	0	0	0	0	0
m2112-P-3650	0	0	0	323.5	344.5	323.5	-21	-21	-0.59	0	0	0	0	0
m2112-P-3700	0	0	0	356.5	379.5	356.5	-23	-23	-0.62	0	0	0	0	0
m2112-P-3750	0	0	0	391.5	416	391.5	-24.5	-24.5	-0.66	0	0	0	0	0
m2112-P-3800	0	0	0	428	454	428	-26	-26	-0.69	0	0	0	0	0
m2112-P-3850	0	0	0	465.5	493	465.5	-27.5	-27.5	-0.71	0	0	0	0	0
										147,443	413,348	3,154	14,302.56	736
										147,443	413,348	3,154	14,302.56	736
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	11.64
c2105	14.38
c2107	14.74
c2109	14.63
c2111	12.01
i2102	65.12
i2103	45.17
i2104	42.43
i2105	44.39
i2106	40.81
i2107	39.07
i2108	39.29
i2109	37.76
i2110	34.97
i2111	34.97
i2112	34.97
l2102	28.32
l2103	27.32
l2104	22.53
l2105	22.41
l2106	24.26
l2107	24.26
l2108	21.19
l2109	20.7
l2110	20.39
l2111	22.29
l2112	19.69
m2103	25.62
m2105	19.58
m2107	18.19
m2108	18.27
m2109	16.11
m2111	16.66
m2112	17.35
pg2102	49.67
pg2103	34.06
pg2104	32.74
pg2105	32.02
pg2106	30.41
pg2107	31.92
pg2108	31.14
pg2109	31.34
pg2110	28.8
pg2111	28.86
pg2112	28.9
pp2102	31.96
pp2103	25.6
pp2104	22.68
pp2105	23.15
pp2106	22.95
pp2107	23.08
pp2108	16.58
pp2109	22.01
pp2110	20.2
pp2111	20.34
v2102	30.37
v2103	26.64
v2104	25.87
v2105	22.65
v2106	24.28
v2107	23.24
v2108	21.85
v2109	21.53
v2110	21.53
v2112	17.13