1月7日大连盘豆粕期权下午收盘行情_豆粕期权

1月7日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2021-01-07 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	1,127	1,092	1,127	35	35	1	0	10	0	0	0
m2103-C-2450	0	0	0	1,077	1,042	1,077	35	35	1	0	0	0	0	0
m2103-C-2500	0	0	0	1,027	992	1,027	35	35	1	0	15	0	0	0
m2103-C-2550	0	0	0	977	942	977	35	35	1	0	25	0	0	0
m2103-C-2600	0	0	0	927	892	927	35	35	1	0	25	0	0	0
m2103-C-2650	0	0	0	877	842	877	35	35	1	0	20	0	0	0
m2103-C-2700	0	0	0	827	792	827	35	35	1	0	26	0	0	0
m2103-C-2750	0	0	0	777	742	777	35	35	1	0	30	0	0	0
m2103-C-2800	0	0	0	727	692	727	35	35	1	0	41	0	0	0
m2103-C-2850	0	0	0	677	642	677	35	35	1	0	25	0	0	0
m2103-C-2900	0	0	0	627	592	627	35	35	1	0	45	0	0	0
m2103-C-2950	0	0	0	577	542.5	577	34.5	34.5	1	0	46	0	0	0
m2103-C-3000	0	0	0	527	493	527	34	34	1	0	55	0	0	0
m2103-C-3050	0	0	0	478	444.5	478	33.5	33.5	0.98	0	25	0	0	0
m2103-C-3100	0	0	0	429	396.5	429	32.5	32.5	0.97	0	50	0	0	0
m2103-C-3150	0	0	0	381.5	350.5	381.5	31	31	0.95	0	152	0	0	0
m2103-C-3200	0	0	0	335	305.5	335	29.5	29.5	0.93	0	34	0	0	0
m2103-C-3250	0	0	0	290	263	290	27	27	0.89	0	86	0	0	0
m2103-C-3300	0	0	0	248	223	248	25	25	0.84	0	127	0	0	0
m2103-C-3350	147.5	147.5	147.5	147.5	186.5	208	-39	21.5	0.78	5	126	0	0.74	0
m2103-C-3400	0	0	0	172	153	172	19	19	0.71	0	264	0	0	0
m2103-C-3450	0	0	0	139.5	123.5	139.5	16	16	0.64	0	187	0	0	0
m2103-C-3500	0	0	0	111	98	111	13	13	0.56	0	155	0	0	0
m2103-C-3550	0	0	0	86.5	76.5	86.5	10	10	0.48	0	110	0	0	0
m2103-C-3600	57	69	49.5	55	58.5	66	-3.5	7.5	0.4	54	171	2	3.23	0
m2103-C-3650	37	47.5	18	47.5	43.5	49.5	4	6	0.32	11	128	-2	0.46	0
m2103-C-3700	0	0	0	36	32	36	4	4	0.25	0	39	0	0	0
m2103-C-3750	0	0	0	26	23	26	3	3	0.2	0	10	0	0	0
m2103-C-3800	23	24	21	22	16.5	18	5.5	1.5	0.15	67	156	65	1.49	0
m2103-C-3850	18.5	19	18.5	19	11.5	12.5	7.5	1	0.11	30	156	25	0.56	0
m2103-C-3900	17	17	14.5	15	7.5	8	7.5	0.5	0.08	64	53	53	0.98	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	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	0.5	0.5	0	0	-0.01	0	65	0	0	0
m2103-P-3000	0.5	2	0.5	2	1.5	0.5	0.5	-1	-0.01	36	123	-12	0.05	0
m2103-P-3050	0	0	0	1	3	1	-2	-2	-0.01	0	68	0	0	0
m2103-P-3100	1	4	1	4	5	2.5	-1	-2.5	-0.03	11	114	9	0.04	0
m2103-P-3150	0	0	0	4.5	8.5	4.5	-4	-4	-0.04	0	149	0	0	0
m2103-P-3200	8	8	4	5	14	8	-9	-6	-0.07	14	76	3	0.08	0
m2103-P-3250	0	0	0	13.5	21	13.5	-7.5	-7.5	-0.11	0	40	0	0	0
m2103-P-3300	11.5	11.5	10	10	31.5	21	-21.5	-10.5	-0.16	10	35	10	0.11	0
m2103-P-3350	17.5	17.5	16	16	44.5	31.5	-28.5	-13	-0.22	20	30	15	0.33	0
m2103-P-3400	33	35.5	27.5	27.5	61.5	45	-34	-16.5	-0.29	12	27	12	0.38	0
m2103-P-3450	39.5	39.5	39.5	39.5	82	62.5	-42.5	-19.5	-0.36	15	13	5	0.59	0
m2103-P-3500	0	0	0	84	106	84	-22	-22	-0.44	0	7	0	0	0
m2103-P-3550	0	0	0	109.5	134.5	109.5	-25	-25	-0.52	0	5	0	0	0
m2103-P-3600	0	0	0	139	166.5	139	-27.5	-27.5	-0.6	0	5	0	0	0
m2103-P-3650	0	0	0	172	201.5	172	-29.5	-29.5	-0.68	0	0	0	0	0
m2103-P-3700	0	0	0	209	240	209	-31	-31	-0.74	0	0	0	0	0
m2103-P-3750	0	0	0	248.5	281	248.5	-32.5	-32.5	-0.8	0	1	0	0	0
m2103-P-3800	0	0	0	291	324	291	-33	-33	-0.85	0	0	0	0	0
m2103-P-3850	0	0	0	335	369	335	-34	-34	-0.89	0	0	0	0	0
m2103-P-3900	0	0	0	381	415.5	381	-34.5	-34.5	-0.92	0	0	0	0	0
m2105-C-2350	0	0	0	1,172	1,164	1,172	8	8	1	0	1,039	-1	0	1
m2105-C-2400	1,148	1,150	1,148	1,150	1,114	1,122	36	8	1	14	84	14	16.09	0
m2105-C-2450	1,047.5	1,047.5	1,047.5	1,047.5	1,064	1,072	-16.5	8	1	1	64	0	1.05	0
m2105-C-2500	1,046	1,046	1,038	1,042	1,014	1,022	28	8	1	9	272	9	9.36	0
m2105-C-2550	971.5	971.5	948	948	964	972	-16	8	1	4	96	0	3.84	0
m2105-C-2600	0	0	0	922	914	922	8	8	1	0	917	0	0	0
m2105-C-2650	884	884.5	845.5	845.5	864	872	-18.5	8	1	17	1,429	-2	14.57	2
m2105-C-2700	815	815	796	796	814	822	-18	8	1	2	2,009	-509	1.61	509
m2105-C-2750	0	0	0	772	764	772	8	8	1	0	2,122	0	0	0
m2105-C-2800	0	0	0	722	714	722	8	8	1	0	1,291	0	0	0
m2105-C-2850	659.5	659.5	659.5	659.5	664.5	672.5	-5	8	0.99	9	3,067	-9	5.94	0
m2105-C-2900	620.5	620.5	620.5	620.5	615.5	624	5	8.5	0.98	1	2,576	0	0.62	0
m2105-C-2950	572	572	562	562	567	575.5	-5	8.5	0.97	4	3,096	-4	2.26	0
m2105-C-3000	520	529	512.5	526.5	519.5	528.5	7	9	0.95	92	8,097	0	48.2	0
m2105-C-3050	477	477	467	467	473.5	482	-6.5	8.5	0.93	17	2,406	-7	7.99	0
m2105-C-3100	450.5	456	415	416.5	428	437	-11.5	9	0.9	55	8,264	-32	23.59	0
m2105-C-3150	415	415	370	370	384.5	393.5	-14.5	9	0.87	91	4,323	-9	34.79	0
m2105-C-3200	355	360.5	314.5	335	342.5	352	-7.5	9.5	0.84	380	13,733	-12	127.47	0
m2105-C-3250	303	315	273	273	303	312	-30	9	0.8	111	6,464	-9	32.59	0
m2105-C-3300	289.5	289.5	241	255.5	266	275	-10.5	9	0.75	952	8,239	-177	250.39	0
m2105-C-3350	249.5	250	205.5	224.5	231	240	-6.5	9	0.71	1,470	2,343	-371	329.46	0
m2105-C-3400	210	213	174	190	199	208	-9	9	0.65	3,819	15,682	995	740.75	0
m2105-C-3450	180	181	147.5	157.5	170	178.5	-12.5	8.5	0.6	1,371	5,260	-114	220.23	0
m2105-C-3500	154	159	128	138	144	152	-6	8	0.54	3,583	14,657	398	499.32	0
m2105-C-3550	135	138	111	124	120.5	128	3.5	7.5	0.49	5,359	12,156	539	652.29	0
m2105-C-3600	117	121	96.5	106	100	107	6	7	0.43	7,781	25,397	290	824.49	0
m2105-C-3650	104.5	106	85.5	91	82	89	9	7	0.38	4,138	3,537	-669	389.43	0
m2105-C-3700	88	96	77	84	67	73	17	6	0.33	7,625	17,629	528	642.12	0
m2105-C-3750	83	83.5	67	73	54	59.5	19	5.5	0.28	2,222	1,758	159	163.18	0
m2105-C-3800	69	76	60	64.5	43	48	21.5	5	0.24	7,220	8,288	1,214	485.24	0
m2105-C-3850	62	65.5	52.5	55.5	34	38	21.5	4	0.2	1,839	1,079	297	107.36	0
m2105-C-3900	51.5	57.5	46	49	26.5	30.5	22.5	4	0.17	5,357	5,531	1,099	268.49	0
m2105-P-2350	2	2	1.5	2	0.5	0.5	1.5	0	0	323	1,566	51	0.55	0
m2105-P-2400	2.5	2.5	2	2	0.5	0.5	1.5	0	0	242	587	2	0.51	0
m2105-P-2450	2	2.5	2	2	0.5	0.5	1.5	0	0	160	512	20	0.34	0
m2105-P-2500	2.5	2.5	1.5	2	0.5	0.5	1.5	0	0	233	713	110	0.48	0
m2105-P-2550	1.5	2	1.5	2	0.5	0.5	1.5	0	0	110	1,111	29	0.19	0
m2105-P-2600	2.5	2.5	2	2	0.5	0.5	1.5	0	0	321	2,618	-226	0.79	0
m2105-P-2650	3.5	3.5	3	3	0.5	0.5	2.5	0	0	319	3,761	-37	0.99	0
m2105-P-2700	4.5	4.5	3	3.5	0.5	0.5	3	0	0	798	8,283	-201	2.95	0
m2105-P-2750	4.5	4.5	3.5	4	0.5	0.5	3.5	0	0	646	5,115	-37	2.65	0
m2105-P-2800	5	6	4.5	5	1	1	4	0	-0.01	743	7,323	-211	3.65	0
m2105-P-2850	5.5	6	5	5.5	1.5	2	4	0.5	-0.02	545	4,653	19	2.94	0
m2105-P-2900	6	6.5	5	6.5	3	3	3.5	0	-0.02	1,283	6,380	-444	7.73	0
m2105-P-2950	7.5	8	7	7.5	4.5	5	3	0.5	-0.03	948	4,624	66	7.17	0
m2105-P-3000	9	10	8.5	9.5	7	7.5	2.5	0.5	-0.05	1,821	13,858	-261	16.77	0
m2105-P-3050	9.5	11	9.5	10	10.5	11	-0.5	0.5	-0.07	1,812	12,298	-47	18.55	0
m2105-P-3100	13	15	12.5	13.5	15.5	16	-2	0.5	-0.09	5,323	28,933	-1,596	73.12	0
m2105-P-3150	14.5	17	14.5	16.5	21.5	22.5	-5	1	-0.12	655	16,318	-9	10.35	0
m2105-P-3200	20	22.5	19.5	21.5	29.5	30.5	-8	1	-0.16	1,267	11,402	44	26.68	0
m2105-P-3250	24.5	29	24	27.5	40	41	-12.5	1	-0.2	1,162	6,144	320	31.23	0
m2105-P-3300	32	39	31	37	52.5	53.5	-15.5	1	-0.24	3,981	13,781	47	141.98	0
m2105-P-3350	40.5	52.5	40	48.5	67.5	68.5	-19	1	-0.29	3,891	16,542	11	184.98	0
m2105-P-3400	56	70	52	65.5	85.5	86.5	-20	1	-0.34	6,261	32,473	1,927	404.69	0
m2105-P-3450	74	298	74	88.5	106.5	107	-18	0.5	-0.4	2,000	5,519	86	171.92	0
m2105-P-3500	99	123	99	115.5	130	130	-14.5	0	-0.45	2,056	5,818	175	229.61	0
m2105-P-3550	128.5	157	125.5	147	156.5	156	-9.5	-0.5	-0.51	1,538	1,800	-46	221.77	0
m2105-P-3600	161	191.5	160	182.5	186	185	-3.5	-1	-0.56	1,613	1,784	983	294.21	0
m2105-P-3650	202	230	200	220.5	218	216.5	2.5	-1.5	-0.62	295	434	122	61.75	0
m2105-P-3700	240.5	270.5	237.5	259.5	252.5	250.5	7	-2	-0.67	81	396	4	20.89	0
m2105-P-3750	289.5	310.5	289.5	302.5	289.5	286.5	13	-3	-0.72	105	232	22	31.31	0
m2105-P-3800	321.5	351.5	321.5	342.5	328.5	325	14	-3.5	-0.76	105	175	73	34.9	0
m2105-P-3850	389.5	389.5	372.5	379.5	369	365.5	10.5	-3.5	-0.8	4	22	3	1.52	0
m2105-P-3900	417.5	435	414.5	434	411.5	407.5	22.5	-4	-0.83	17	149	5	7.26	0
m2107-C-2400	0	0	0	1,126	1,109	1,126	17	17	1	0	5	0	0	0
m2107-C-2450	0	0	0	1,076	1,059	1,076	17	17	1	0	5	0	0	0
m2107-C-2500	0	0	0	1,026	1,009	1,026	17	17	1	0	5	0	0	0
m2107-C-2550	0	0	0	976	959	976	17	17	1	0	15	0	0	0
m2107-C-2600	0	0	0	926	909	926	17	17	1	0	5	0	0	0
m2107-C-2650	0	0	0	876	859	876	17	17	1	0	5	0	0	0
m2107-C-2700	0	0	0	826.5	809	826.5	17.5	17.5	0.99	0	5	0	0	0
m2107-C-2750	0	0	0	778	759.5	778	18.5	18.5	0.98	0	15	0	0	0
m2107-C-2800	0	0	0	729.5	710.5	729.5	19	19	0.97	0	7	0	0	0
m2107-C-2850	0	0	0	682	662	682	20	20	0.96	0	11	0	0	0
m2107-C-2900	0	0	0	635.5	614.5	635.5	21	21	0.94	0	40	0	0	0
m2107-C-2950	0	0	0	590	568	590	22	22	0.92	0	41	0	0	0
m2107-C-3000	0	0	0	545.5	522.5	545.5	23	23	0.9	0	58	0	0	0
m2107-C-3050	0	0	0	502	478.5	502	23.5	23.5	0.88	0	105	0	0	0
m2107-C-3100	0	0	0	460.5	435.5	460.5	25	25	0.85	0	143	0	0	0
m2107-C-3150	0	0	0	420.5	394.5	420.5	26	26	0.82	0	153	0	0	0
m2107-C-3200	0	0	0	382	355.5	382	26.5	26.5	0.79	0	154	0	0	0
m2107-C-3250	0	0	0	345.5	318.5	345.5	27	27	0.75	0	176	0	0	0
m2107-C-3300	0	0	0	311	283.5	311	27.5	27.5	0.71	0	149	0	0	0
m2107-C-3350	0	0	0	279	251	279	28	28	0.67	0	160	0	0	0
m2107-C-3400	0	0	0	248.5	220.5	248.5	28	28	0.63	0	164	0	0	0
m2107-C-3450	0	0	0	220.5	193	220.5	27.5	27.5	0.59	0	184	0	0	0
m2107-C-3500	0	0	0	195	167.5	195	27.5	27.5	0.55	0	166	0	0	0
m2107-C-3550	0	0	0	171.5	144.5	171.5	27	27	0.5	0	204	0	0	0
m2107-C-3600	142	142	142	142	124	150	18	26	0.46	5	194	-5	0.71	0
m2107-C-3650	0	0	0	130.5	105.5	130.5	25	25	0.42	0	101	0	0	0
m2107-C-3700	105	107	105	107	89.5	113	17.5	23.5	0.38	2	179	0	0.21	0
m2107-C-3750	92	92	92	92	75	97.5	17	22.5	0.34	1	170	-1	0.09	0
m2107-C-3800	0	0	0	83.5	63	83.5	20.5	20.5	0.3	0	0	0	0	0
m2107-C-3850	0	0	0	71	52	71	19	19	0.27	0	0	0	0	0
m2107-C-3900	0	0	0	60.5	43	60.5	17.5	17.5	0.24	0	0	0	0	0
m2107-P-2400	2	2	2	2	0.5	0.5	1.5	0	0	10	125	-10	0.02	0
m2107-P-2450	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	2	168	-2	0.01	0
m2107-P-2500	2.5	3	2.5	3	0.5	0.5	2.5	0	0	11	197	-11	0.03	0
m2107-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	126	0	0	0
m2107-P-2600	4	4	4	4	0.5	1	3.5	0.5	-0.01	5	74	-5	0.02	0
m2107-P-2650	4	4	4	4	0.5	2	3.5	1.5	-0.01	15	153	-15	0.06	0
m2107-P-2700	5	5	5	5	1.5	3	3.5	1.5	-0.02	20	81	-15	0.1	0
m2107-P-2750	0	0	0	4	2.5	4	1.5	1.5	-0.02	0	64	0	0	0
m2107-P-2800	0	0	0	6	3.5	6	2.5	2.5	-0.03	0	50	0	0	0
m2107-P-2850	7.5	7.5	7.5	7.5	5.5	8.5	2	3	-0.04	10	92	0	0.08	0
m2107-P-2900	9.5	9.5	9.5	9.5	8	12	1.5	4	-0.06	10	121	0	0.1	0
m2107-P-2950	11.5	11.5	11.5	11.5	11.5	16.5	0	5	-0.08	10	133	0	0.12	0
m2107-P-3000	14	14	14	14	15.5	21.5	-1.5	6	-0.09	10	134	10	0.14	0
m2107-P-3050	17.5	17.5	17.5	17.5	21.5	28.5	-4	7	-0.12	11	105	-11	0.2	0
m2107-P-3100	23	23	23	23	28.5	36.5	-5.5	8	-0.15	10	167	10	0.23	0
m2107-P-3150	29.5	29.5	29.5	29.5	37.5	46	-8	8.5	-0.17	10	600	0	0.3	0
m2107-P-3200	36.5	36.5	36.5	36.5	48	57.5	-11.5	9.5	-0.21	10	563	0	0.37	0
m2107-P-3250	0	0	0	71	60.5	71	10.5	10.5	-0.24	0	159	0	0	0
m2107-P-3300	65	68.5	65	68.5	75.5	86.5	-7	11	-0.28	6	101	-5	0.41	0
m2107-P-3350	0	0	0	104	92.5	104	11.5	11.5	-0.32	10	105	-10	1.04	0
m2107-P-3400	0	0	0	123.5	112	123.5	11.5	11.5	-0.36	0	157	0	0	0
m2107-P-3450	0	0	0	145	134	145	11	11	-0.41	0	122	0	0	0
m2107-P-3500	0	0	0	169	158.5	169	10.5	10.5	-0.45	0	122	0	0	0
m2107-P-3550	179.5	180	179.5	180	185.5	195	-5.5	9.5	-0.49	2	100	-1	0.36	0
m2107-P-3600	212	212	212	212	214.5	223.5	-2.5	9	-0.53	1	38	0	0.21	0
m2107-P-3650	0	0	0	254	246	254	8	8	-0.58	0	35	0	0	0
m2107-P-3700	0	0	0	286	279.5	286	6.5	6.5	-0.62	0	47	0	0	0
m2107-P-3750	0	0	0	320	315	320	5	5	-0.66	0	23	0	0	0
m2107-P-3800	0	0	0	356	352.5	356	3.5	3.5	-0.69	0	0	0	0	0
m2107-P-3850	0	0	0	393.5	391.5	393.5	2	2	-0.73	0	0	0	0	0
m2107-P-3900	0	0	0	433	432.5	433	0.5	0.5	-0.76	0	0	0	0	0
m2108-C-2450	0	0	0	1,105	1,082	1,105	23	23	0.99	0	0	0	0	0
m2108-C-2500	0	0	0	1,056.5	1,032	1,056.5	24.5	24.5	0.98	0	0	0	0	0
m2108-C-2550	0	0	0	1,008	982	1,008	26	26	0.97	0	0	0	0	0
m2108-C-2600	0	0	0	960.5	932	960.5	28.5	28.5	0.96	0	0	0	0	0
m2108-C-2650	0	0	0	913.5	882	913.5	31.5	31.5	0.95	0	0	0	0	0
m2108-C-2700	0	0	0	867.5	832	867.5	35.5	35.5	0.94	0	0	0	0	0
m2108-C-2750	0	0	0	822	783	822	39	39	0.93	0	0	0	0	0
m2108-C-2800	0	0	0	777.5	734.5	777.5	43	43	0.91	0	5	0	0	0
m2108-C-2850	0	0	0	734	687	734	47	47	0.9	0	15	0	0	0
m2108-C-2900	0	0	0	691.5	640	691.5	51.5	51.5	0.88	0	5	0	0	0
m2108-C-2950	0	0	0	650	594.5	650	55.5	55.5	0.86	0	30	0	0	0
m2108-C-3000	0	0	0	610	549.5	610	60.5	60.5	0.84	0	30	0	0	0
m2108-C-3050	0	0	0	571	506	571	65	65	0.82	0	30	0	0	0
m2108-C-3100	0	0	0	533.5	464	533.5	69.5	69.5	0.79	0	30	0	0	0
m2108-C-3150	0	0	0	497.5	423.5	497.5	74	74	0.77	0	40	0	0	0
m2108-C-3200	0	0	0	463	385	463	78	78	0.74	0	52	0	0	0
m2108-C-3250	0	0	0	430	348	430	82	82	0.71	0	71	0	0	0
m2108-C-3300	0	0	0	398.5	313.5	398.5	85	85	0.68	0	27	0	0	0
m2108-C-3350	0	0	0	368	280.5	368	87.5	87.5	0.66	0	30	0	0	0
m2108-C-3400	0	0	0	339.5	250	339.5	89.5	89.5	0.63	0	25	0	0	0
m2108-C-3450	0	0	0	313	222	313	91	91	0.6	0	35	0	0	0
m2108-C-3500	0	0	0	287.5	196	287.5	91.5	91.5	0.57	0	20	0	0	0
m2108-C-3550	0	0	0	263.5	172	263.5	91.5	91.5	0.54	0	50	0	0	0
m2108-C-3600	0	0	0	241	150	241	91	91	0.51	0	70	0	0	0
m2108-C-3650	0	0	0	220	130.5	220	89.5	89.5	0.48	0	5	0	0	0
m2108-C-3700	0	0	0	200.5	113	200.5	87.5	87.5	0.45	0	15	0	0	0
m2108-C-3750	0	0	0	182.5	97	182.5	85.5	85.5	0.42	0	5	0	0	0
m2108-C-3800	0	0	0	165.5	83	165.5	82.5	82.5	0.39	0	20	0	0	0
m2108-C-3850	0	0	0	150	71	150	79	79	0.37	0	0	0	0	0
m2108-C-3900	0	0	0	136	60	136	76	76	0.34	0	0	0	0	0
m2108-C-3950	0	0	0	122.5	51	122.5	71.5	71.5	0.32	0	0	0	0	0
m2108-P-2450	5.5	6	5.5	6	0.5	4.5	5.5	4	-0.02	10	90	10	0.06	0
m2108-P-2500	6.5	6.5	6.5	6.5	0.5	6	6	5.5	-0.02	10	85	10	0.07	0
m2108-P-2550	7.5	7.5	7.5	7.5	0.5	8	7	7.5	-0.03	5	80	5	0.04	0
m2108-P-2600	7.5	7.5	7.5	7.5	1	10.5	6.5	9.5	-0.04	5	80	5	0.04	0
m2108-P-2650	0	0	0	13.5	1.5	13.5	12	12	-0.05	0	70	0	0	0
m2108-P-2700	0	0	0	17.5	2.5	17.5	15	15	-0.06	0	45	0	0	0
m2108-P-2750	0	0	0	22	3.5	22	18.5	18.5	-0.07	0	25	0	0	0
m2108-P-2800	0	0	0	27.5	5.5	27.5	22	22	-0.08	0	35	0	0	0
m2108-P-2850	0	0	0	33.5	8	33.5	25.5	25.5	-0.1	0	35	0	0	0
m2108-P-2900	0	0	0	41	11	41	30	30	-0.12	0	25	0	0	0
m2108-P-2950	0	0	0	49.5	15	49.5	34.5	34.5	-0.14	0	30	0	0	0
m2108-P-3000	0	0	0	59	20	59	39	39	-0.16	0	25	0	0	0
m2108-P-3050	0	0	0	70	26.5	70	43.5	43.5	-0.18	0	25	0	0	0
m2108-P-3100	0	0	0	82.5	34.5	82.5	48	48	-0.2	0	10	0	0	0
m2108-P-3150	0	0	0	96	43.5	96	52.5	52.5	-0.23	0	15	0	0	0
m2108-P-3200	0	0	0	111	55	111	56	56	-0.25	0	5	0	0	0
m2108-P-3250	0	0	0	127.5	67.5	127.5	60	60	-0.28	0	5	0	0	0
m2108-P-3300	0	0	0	146	82.5	146	63.5	63.5	-0.31	0	0	0	0	0
m2108-P-3350	0	0	0	165.5	100	165.5	65.5	65.5	-0.34	0	5	0	0	0
m2108-P-3400	0	0	0	186.5	119	186.5	67.5	67.5	-0.37	0	5	0	0	0
m2108-P-3450	0	0	0	209.5	140.5	209.5	69	69	-0.4	0	0	0	0	0
m2108-P-3500	0	0	0	233.5	164	233.5	69.5	69.5	-0.43	0	0	0	0	0
m2108-P-3550	0	0	0	259.5	190	259.5	69.5	69.5	-0.46	0	0	0	0	0
m2108-P-3600	0	0	0	287	218	287	69	69	-0.49	0	0	0	0	0
m2108-P-3650	0	0	0	315.5	248	315.5	67.5	67.5	-0.52	0	0	0	0	0
m2108-P-3700	0	0	0	346	280	346	66	66	-0.55	0	0	0	0	0
m2108-P-3750	0	0	0	377.5	314	377.5	63.5	63.5	-0.57	0	0	0	0	0
m2108-P-3800	0	0	0	410.5	349.5	410.5	61	61	-0.6	0	0	0	0	0
m2108-P-3850	0	0	0	444.5	387	444.5	57.5	57.5	-0.63	0	0	0	0	0
m2108-P-3900	0	0	0	480	426	480	54	54	-0.65	0	0	0	0	0
m2108-P-3950	0	0	0	516.5	466.5	516.5	50	50	-0.68	0	0	0	0	0
m2109-C-2500	0	0	0	1,058	1,050	1,058	8	8	1	0	0	0	0	0
m2109-C-2550	0	0	0	1,008	1,000	1,008	8	8	1	0	0	0	0	0
m2109-C-2600	0	0	0	958	950	958	8	8	1	0	0	0	0	0
m2109-C-2650	0	0	0	908	900	908	8	8	1	0	0	0	0	0
m2109-C-2700	0	0	0	858.5	850	858.5	8.5	8.5	0.99	0	5	0	0	0
m2109-C-2750	0	0	0	810	800	810	10	10	0.98	0	693	0	0	0
m2109-C-2800	0	0	0	761.5	751	761.5	10.5	10.5	0.97	0	10	0	0	0
m2109-C-2850	0	0	0	714.5	702.5	714.5	12	12	0.95	0	5	0	0	0
m2109-C-2900	0	0	0	667.5	655	667.5	12.5	12.5	0.94	0	15	0	0	0
m2109-C-2950	0	0	0	622	608	622	14	14	0.92	0	29	0	0	0
m2109-C-3000	0	0	0	578	562.5	578	15.5	15.5	0.9	0	50	0	0	0
m2109-C-3050	0	0	0	534.5	517.5	534.5	17	17	0.88	0	7	0	0	0
m2109-C-3100	0	0	0	493	474.5	493	18.5	18.5	0.85	0	63	0	0	0
m2109-C-3150	0	0	0	452.5	433	452.5	19.5	19.5	0.83	0	47	0	0	0
m2109-C-3200	0	0	0	414	393	414	21	21	0.8	0	15	0	0	0
m2109-C-3250	255	366	255	366	355	377.5	11	22.5	0.76	2	37	2	0.62	0
m2109-C-3300	353	356	328	332.5	319	342.5	13.5	23.5	0.73	40	191	-1	13.46	0
m2109-C-3350	320.5	320.5	293	293.5	285	309.5	8.5	24.5	0.69	39	135	3	12.15	0
m2109-C-3400	287	287	264	264	253.5	278.5	10.5	25	0.65	17	123	1	4.7	0
m2109-C-3450	260.5	260.5	237.5	237.5	224	249.5	13.5	25.5	0.61	45	265	-1	11.17	0
m2109-C-3500	226	226	209.5	209.5	197	222.5	12.5	25.5	0.57	12	44	2	2.53	0
m2109-C-3550	210	210	185	191	172.5	198	18.5	25.5	0.53	54	103	38	10.44	0
m2109-C-3600	176.5	188.5	167	167	150	175	17	25	0.49	76	66	42	13.44	0
m2109-C-3650	163	164.5	153	153.5	129.5	154	24	24.5	0.45	29	67	12	4.72	0
m2109-C-3700	150	150	135	139	111.5	135.5	27.5	24	0.41	76	59	53	10.89	0
m2109-C-3750	131.5	135.5	121	123.5	95	118.5	28.5	23.5	0.37	82	83	53	10.57	0
m2109-C-3800	123	123	108.5	112	81	103	31	22	0.34	194	125	120	22.09	0
m2109-C-3850	0	0	0	89	68.5	89	20.5	20.5	0.3	0	66	0	0	0
m2109-C-3900	0	0	0	77	57.5	77	19.5	19.5	0.27	0	5	0	0	0
m2109-C-3950	90.5	90.5	90.5	90.5	48	66	42.5	18	0.24	1	39	-1	0.09	0
m2109-P-2500	7	7	7	7	0.5	0.5	6.5	0	0	10	121	0	0.07	0
m2109-P-2550	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	82	0	0	0
m2109-P-2600	0	0	0	1.5	0.5	1.5	1	1	-0.01	0	30	0	0	0
m2109-P-2650	0	0	0	2	1	2	1	1	-0.01	0	60	0	0	0
m2109-P-2700	11	11	11	11	1.5	3.5	9.5	2	-0.02	10	83	0	0.11	0
m2109-P-2750	12	12	12	12	2.5	5	9.5	2.5	-0.03	10	120	10	0.12	0
m2109-P-2800	10.5	13	10	13	3.5	7	9.5	3.5	-0.03	23	1,584	0	0.29	0
m2109-P-2850	15.5	15.5	15.5	15.5	5.5	9.5	10	4	-0.05	10	85	10	0.16	0
m2109-P-2900	17.5	19	17.5	19	8	13	11	5	-0.06	21	55	2	0.38	0
m2109-P-2950	22.5	22.5	22.5	22.5	11	17.5	11.5	6.5	-0.08	10	41	0	0.23	0
m2109-P-3000	23	26	23	26	15.5	23	10.5	7.5	-0.09	9	248	-4	0.23	0
m2109-P-3050	31	31	31	31	20.5	29.5	10.5	9	-0.12	10	73	0	0.31	0
m2109-P-3100	0	0	0	37.5	27.5	37.5	10	10	-0.14	0	75	0	0	0
m2109-P-3150	0	0	0	47	35.5	47	11.5	11.5	-0.17	0	60	0	0	0
m2109-P-3200	0	0	0	58.5	45.5	58.5	13	13	-0.2	0	154	0	0	0
m2109-P-3250	0	0	0	71.5	57	71.5	14.5	14.5	-0.23	0	18	0	0	0
m2109-P-3300	75	84.5	73.5	81.5	70.5	86	11	15.5	-0.27	241	187	22	19.37	0
m2109-P-3350	90	101.5	89	97.5	86.5	103	11	16.5	-0.3	167	158	16	16.25	0
m2109-P-3400	106.5	120	106.5	117	104.5	121.5	12.5	17	-0.34	379	1,034	-202	43.08	0
m2109-P-3450	128	138	128	138	125	142.5	13	17.5	-0.38	44	75	14	5.89	0
m2109-P-3500	149	168.5	148.5	162.5	147.5	165	15	17.5	-0.42	31	454	7	5.01	0
m2109-P-3550	182	194	182	194	172.5	190	21.5	17.5	-0.46	13	20	12	2.38	0
m2109-P-3600	202	222	201	215.5	199.5	217	16	17.5	-0.5	64	114	35	13.69	0
m2109-P-3650	241.5	241.5	240.5	240.5	229	245.5	11.5	16.5	-0.54	2	2	2	0.48	0
m2109-P-3700	265.5	284	265.5	284	260.5	276.5	23.5	16	-0.58	13	13	13	3.66	0
m2109-P-3750	301	321	301	319.5	294	309	25.5	15	-0.62	16	14	14	5.09	0
m2109-P-3800	345	357.5	341.5	357.5	329.5	343.5	28	14	-0.65	185	139	139	64.36	0
m2109-P-3850	0	0	0	379.5	366.5	379.5	13	13	-0.69	0	0	0	0	0
m2109-P-3900	0	0	0	417	405.5	417	11.5	11.5	-0.72	0	0	0	0	0
m2109-P-3950	0	0	0	455.5	445.5	455.5	10	10	-0.75	0	0	0	0	0
m2111-C-2750	0	0	0	751.5	738.5	751.5	13	13	0.93	0	0	0	0	0
m2111-C-2800	0	0	0	706.5	692	706.5	14.5	14.5	0.92	0	0	0	0	0
m2111-C-2850	0	0	0	662.5	646	662.5	16.5	16.5	0.9	0	0	0	0	0
m2111-C-2900	0	0	0	619.5	601.5	619.5	18	18	0.88	0	0	0	0	0
m2111-C-2950	0	0	0	578	558.5	578	19.5	19.5	0.86	0	0	0	0	0
m2111-C-3000	0	0	0	538	516.5	538	21.5	21.5	0.83	0	0	0	0	0
m2111-C-3050	0	0	0	499	476	499	23	23	0.81	0	5	0	0	0
m2111-C-3100	0	0	0	462	437	462	25	25	0.78	0	0	0	0	0
m2111-C-3150	0	0	0	426	400	426	26	26	0.75	0	0	0	0	0
m2111-C-3200	0	0	0	392	364.5	392	27.5	27.5	0.72	0	1	0	0	0
m2111-C-3250	0	0	0	360	331	360	29	29	0.69	0	0	0	0	0
m2111-C-3300	0	0	0	329.5	299.5	329.5	30	30	0.66	0	0	0	0	0
m2111-C-3350	0	0	0	300.5	270	300.5	30.5	30.5	0.62	0	5	0	0	0
m2111-C-3400	0	0	0	273.5	242.5	273.5	31	31	0.59	0	0	0	0	0
m2111-C-3450	0	0	0	248	216.5	248	31.5	31.5	0.55	0	1	0	0	0
m2111-C-3500	0	0	0	224.5	193	224.5	31.5	31.5	0.52	0	17	0	0	0
m2111-C-3550	0	0	0	202.5	171.5	202.5	31	31	0.49	0	30	0	0	0
m2111-C-3600	0	0	0	182.5	151.5	182.5	31	31	0.45	0	10	0	0	0
m2111-C-3650	0	0	0	163.5	133.5	163.5	30	30	0.42	0	5	0	0	0
m2111-C-3700	0	0	0	146.5	117	146.5	29.5	29.5	0.39	0	5	0	0	0
m2111-C-3750	0	0	0	130.5	102.5	130.5	28	28	0.36	0	5	0	0	0
m2111-C-3800	109.5	109.5	109.5	109.5	89	116.5	20.5	27.5	0.33	5	10	5	0.55	0
m2111-C-3850	106	106	101.5	101.5	77.5	103.5	24	26	0.3	10	15	10	1.04	0
m2111-C-3900	96.5	96.5	93.5	93.5	67	91.5	26.5	24.5	0.28	10	15	10	0.95	0
m2111-P-2750	0	0	0	17.5	10	17.5	7.5	7.5	-0.06	0	40	0	0	0
m2111-P-2800	0	0	0	22.5	13	22.5	9.5	9.5	-0.08	0	66	0	0	0
m2111-P-2850	0	0	0	28	17.5	28	10.5	10.5	-0.1	0	61	0	0	0
m2111-P-2900	0	0	0	35	23	35	12	12	-0.11	0	30	0	0	0
m2111-P-2950	0	0	0	43.5	29.5	43.5	14	14	-0.14	0	30	0	0	0
m2111-P-3000	0	0	0	53	37	53	16	16	-0.16	0	20	0	0	0
m2111-P-3050	0	0	0	63.5	46.5	63.5	17	17	-0.18	0	10	0	0	0
m2111-P-3100	0	0	0	76	57	76	19	19	-0.21	0	0	0	0	0
m2111-P-3150	0	0	0	90	69.5	90	20.5	20.5	-0.24	0	5	0	0	0
m2111-P-3200	0	0	0	105.5	84	105.5	21.5	21.5	-0.27	0	0	0	0	0
m2111-P-3250	0	0	0	123	100	123	23	23	-0.3	0	5	0	0	0
m2111-P-3300	0	0	0	142	118	142	24	24	-0.34	0	0	0	0	0
m2111-P-3350	0	0	0	162.5	138	162.5	24.5	24.5	-0.37	0	10	0	0	0
m2111-P-3400	0	0	0	185	160	185	25	25	-0.4	0	10	0	0	0
m2111-P-3450	0	0	0	209.5	184	209.5	25.5	25.5	-0.44	0	5	0	0	0
m2111-P-3500	0	0	0	235.5	210	235.5	25.5	25.5	-0.47	0	0	0	0	0
m2111-P-3550	0	0	0	263	237.5	263	25.5	25.5	-0.5	0	0	0	0	0
m2111-P-3600	0	0	0	292.5	267.5	292.5	25	25	-0.54	0	0	0	0	0
m2111-P-3650	0	0	0	323	299	323	24	24	-0.57	0	0	0	0	0
m2111-P-3700	0	0	0	355.5	332	355.5	23.5	23.5	-0.6	0	0	0	0	0
m2111-P-3750	0	0	0	389.5	367	389.5	22.5	22.5	-0.63	0	0	0	0	0
m2111-P-3800	0	0	0	424.5	403.5	424.5	21	21	-0.66	0	0	0	0	0
m2111-P-3850	0	0	0	461.5	441.5	461.5	20	20	-0.69	0	0	0	0	0
m2111-P-3900	0	0	0	499	480.5	499	18.5	18.5	-0.72	0	0	0	0	0
m2112-C-2800	0	0	0	686	682.5	686	3.5	3.5	0.92	0	0	0	0	0
m2112-C-2850	0	0	0	641.5	638	641.5	3.5	3.5	0.91	0	0	0	0	0
m2112-C-2900	0	0	0	598	595	598	3	3	0.89	0	0	0	0	0
m2112-C-2950	0	0	0	556	553	556	3	3	0.86	0	0	0	0	0
m2112-C-3000	0	0	0	515	512.5	515	2.5	2.5	0.84	0	0	0	0	0
m2112-C-3050	0	0	0	476	474	476	2	2	0.81	0	0	0	0	0
m2112-C-3100	0	0	0	438.5	436.5	438.5	2	2	0.78	0	0	0	0	0
m2112-C-3150	0	0	0	402.5	400.5	402.5	2	2	0.75	0	0	0	0	0
m2112-C-3200	0	0	0	368.5	367	368.5	1.5	1.5	0.72	0	0	0	0	0
m2112-C-3250	0	0	0	336	334.5	336	1.5	1.5	0.69	0	0	0	0	0
m2112-C-3300	0	0	0	305.5	304.5	305.5	1	1	0.65	0	0	0	0	0
m2112-C-3350	0	0	0	277	276	277	1	1	0.61	0	0	0	0	0
m2112-C-3400	0	0	0	250	249.5	250	0.5	0.5	0.58	0	0	0	0	0
m2112-C-3450	0	0	0	225	224.5	225	0.5	0.5	0.54	0	0	0	0	0
m2112-C-3500	0	0	0	202	201.5	202	0.5	0.5	0.51	0	5	0	0	0
m2112-C-3550	0	0	0	181	180.5	181	0.5	0.5	0.47	0	5	0	0	0
m2112-C-3600	0	0	0	161	161	161	0	0	0.43	0	15	0	0	0
m2112-C-3650	0	0	0	143.5	143	143.5	0.5	0.5	0.4	0	5	0	0	0
m2112-C-3700	0	0	0	127	127	127	0	0	0.37	0	5	0	0	0
m2112-C-3750	0	0	0	112	112	112	0	0	0.34	0	5	0	0	0
m2112-C-3800	0	0	0	99	99	99	0	0	0.31	0	0	0	0	0
m2112-C-3850	0	0	0	86.5	87	86.5	-0.5	-0.5	0.28	0	5	0	0	0
m2112-P-2800	23.5	23.5	23.5	23.5	19.5	18.5	4	-1	-0.07	5	10	0	0.12	0
m2112-P-2850	27	27	27	27	25	24	2	-1	-0.09	5	20	5	0.14	0
m2112-P-2900	31	32	31	32	31.5	30.5	0.5	-1	-0.11	10	25	5	0.32	0
m2112-P-2950	36	37.5	36	37.5	39.5	38	-2	-1.5	-0.13	10	20	10	0.37	0
m2112-P-3000	45.5	45.5	45.5	45.5	49	47.5	-3.5	-1.5	-0.15	5	15	5	0.23	0
m2112-P-3050	54.5	54.5	54.5	54.5	59.5	58	-5	-1.5	-0.18	5	10	5	0.27	0
m2112-P-3100	65.5	65.5	65.5	65.5	71.5	70	-6	-1.5	-0.21	5	5	0	0.33	0
m2112-P-3150	0	0	0	83.5	85.5	83.5	-2	-2	-0.24	0	0	0	0	0
m2112-P-3200	0	0	0	99	101.5	99	-2.5	-2.5	-0.27	0	5	0	0	0
m2112-P-3250	0	0	0	116	118.5	116	-2.5	-2.5	-0.31	0	0	0	0	0
m2112-P-3300	0	0	0	135	138	135	-3	-3	-0.34	0	0	0	0	0
m2112-P-3350	0	0	0	156	159	156	-3	-3	-0.38	0	0	0	0	0
m2112-P-3400	0	0	0	179	182	179	-3	-3	-0.41	0	5	0	0	0
m2112-P-3450	0	0	0	203.5	206.5	203.5	-3	-3	-0.45	0	0	0	0	0
m2112-P-3500	0	0	0	230	233	230	-3	-3	-0.48	0	5	0	0	0
m2112-P-3550	0	0	0	258	261.5	258	-3.5	-3.5	-0.52	0	0	0	0	0
m2112-P-3600	0	0	0	288	291.5	288	-3.5	-3.5	-0.56	0	0	0	0	0
m2112-P-3650	0	0	0	319.5	323.5	319.5	-4	-4	-0.59	0	0	0	0	0
m2112-P-3700	0	0	0	353	356.5	353	-3.5	-3.5	-0.62	0	0	0	0	0
m2112-P-3750	0	0	0	387.5	391.5	387.5	-4	-4	-0.65	0	0	0	0	0
m2112-P-3800	0	0	0	424	428	424	-4	-4	-0.69	0	0	0	0	0
m2112-P-3850	0	0	0	461.5	465.5	461.5	-4	-4	-0.71	0	0	0	0	0
										96,756	418,581	5,233	8,233.45	512
										96,756	418,581	5,233	8,233.45	512
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	17.82
c2105	15.22
c2107	15.48
c2109	14.27
c2111	13
i2102	61.94
i2103	44.73
i2104	47.11
i2105	44.84
i2106	41.28
i2107	42.41
i2108	38.23
i2109	37.51
i2110	36.75
i2111	36.75
i2112	36.75
l2102	36.54
l2103	26.51
l2104	25.28
l2105	22.9
l2106	24.29
l2107	21.58
l2108	21.58
l2109	21.58
l2110	20.03
l2111	20.03
l2112	19.81
m2103	24.59
m2105	20.23
m2107	20.3
m2108	26.43
m2109	18.15
m2111	19.04
m2112	17.26
pg2102	54.07
pg2103	34.14
pg2104	31.4
pg2105	31.4
pg2106	28.48
pg2107	31.21
pg2108	31.21
pg2109	29.57
pg2110	29.26
pg2111	27.97
pg2112	27.97
pp2102	40.89
pp2103	28.97
pp2104	23.96
pp2105	23.15
pp2106	23.65
pp2107	21.54
pp2108	21.54
pp2109	22.41
pp2110	20.74
pp2111	19.56
v2102	38.34
v2103	28.2
v2104	26.33
v2105	23.82
v2106	24.81
v2107	25.83
v2108	24.81
v2109	20.68
v2110	19.46
v2112	18.88