4月13日大连盘豆粕期权下午收盘行情_豆粕期权

4月13日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2021-04-13 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
m2107-C-2400	0	0	0	938	999	938	-61	-61	1	0	5	0	0	0
m2107-C-2450	0	0	0	888	949	888	-61	-61	1	0	5	0	0	0
m2107-C-2500	0	0	0	838	899	838	-61	-61	1	0	5	0	0	0
m2107-C-2550	0	0	0	788	849	788	-61	-61	1	0	15	0	0	0
m2107-C-2600	0	0	0	738	799	738	-61	-61	1	0	5	0	0	0
m2107-C-2650	0	0	0	688	749	688	-61	-61	1	0	5	0	0	0
m2107-C-2700	0	0	0	638	699	638	-61	-61	1	0	5	0	0	0
m2107-C-2750	0	0	0	588	649	588	-61	-61	1	0	15	0	0	0
m2107-C-2800	0	0	0	538	599	538	-61	-61	1	0	7	0	0	0
m2107-C-2850	0	0	0	488	549	488	-61	-61	1	0	11	0	0	0
m2107-C-2900	0	0	0	439	499.5	439	-60.5	-60.5	0.98	0	40	0	0	0
m2107-C-2950	0	0	0	391	450.5	391	-59.5	-59.5	0.96	0	39	0	0	0
m2107-C-3000	0	0	0	343.5	402.5	343.5	-59	-59	0.94	0	56	0	0	0
m2107-C-3050	0	0	0	298	356	298	-58	-58	0.91	0	99	0	0	0
m2107-C-3100	0	0	0	254.5	310.5	254.5	-56	-56	0.86	0	125	0	0	0
m2107-C-3150	0	0	0	214	267.5	214	-53.5	-53.5	0.8	0	132	0	0	0
m2107-C-3200	0	0	0	176.5	227	176.5	-50.5	-50.5	0.74	0	147	0	0	0
m2107-C-3250	0	0	0	143	189.5	143	-46.5	-46.5	0.66	0	190	0	0	0
m2107-C-3300	0	0	0	113.5	156	113.5	-42.5	-42.5	0.58	0	152	0	0	0
m2107-C-3350	77.5	77.5	71	73	126	88	-53	-38	0.49	30	179	30	2.25	0
m2107-C-3400	59.5	60	44.5	44.5	99.5	67	-55	-32.5	0.41	25	225	3	1.47	0
m2107-C-3450	58.5	58.5	45	46.5	77.5	49.5	-31	-28	0.33	55	156	-18	2.94	0
m2107-C-3500	40.5	43	31	34.5	59	36	-24.5	-23	0.26	63	283	21	2.32	0
m2107-C-3550	34	34	25	27.5	44	25.5	-16.5	-18.5	0.2	76	350	6	2.21	0
m2107-C-3600	27.5	27.5	20.5	20.5	32.5	17.5	-12	-15	0.15	71	290	-30	1.7	0
m2107-C-3650	16.5	17	15.5	15.5	23	12	-7.5	-11	0.11	27	341	-2	0.41	0
m2107-C-3700	15.5	16.5	11	11.5	16.5	8	-5	-8.5	0.08	71	404	-26	1.05	0
m2107-C-3750	11.5	12	11	12	11	5	1	-6	0.05	27	182	9	0.3	0
m2107-C-3800	7.5	7.5	7.5	7.5	7.5	3	0	-4.5	0.03	1	135	0	0.01	0
m2107-C-3850	8	8	7.5	7.5	5	2	2.5	-3	0.02	19	101	10	0.15	0
m2107-C-3900	5.5	7	5.5	7	3	1	4	-2	0.01	48	288	26	0.3	0
m2107-C-3950	6	6	5	5	2	0.5	3	-1.5	0.01	21	107	10	0.13	0
m2107-C-4000	4.5	4.5	4.5	4.5	1	0.5	3.5	-0.5	0.01	21	151	21	0.09	0
m2107-C-4050	4	4.5	3	4	0.5	0.5	3.5	0	0.01	23	274	-7	0.08	0
m2107-C-4100	3	3.5	0.5	2.5	0.5	0.5	2	0	0.01	125	547	-6	0.3	0
m2107-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	155	0	0	0
m2107-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	183	0	0	0
m2107-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	191	0	0	0
m2107-P-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	1	143	0	0	0
m2107-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	89	0	0	0
m2107-P-2650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	10	186	10	0.01	0
m2107-P-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	111	0	0	0
m2107-P-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	102	0	0	0
m2107-P-2800	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	81	0	0	0
m2107-P-2850	1	1	1	1	0.5	0.5	0.5	0	-0.01	40	97	0	0.04	0
m2107-P-2900	1	1	1	1	1	1.5	0	0.5	-0.02	40	132	0	0.04	0
m2107-P-2950	2	2	2	2	2.5	3.5	-0.5	1	-0.04	40	173	0	0.08	0
m2107-P-3000	2	4.5	1.5	4.5	4.5	6	0	1.5	-0.06	146	210	7	0.37	0
m2107-P-3050	6.5	7	4.5	7	7.5	10.5	-0.5	3	-0.09	18	172	1	0.1	0
m2107-P-3100	9.5	10	9.5	10	12	17	-2	5	-0.14	11	350	2	0.11	0
m2107-P-3150	14	19.5	13	19.5	19	26.5	0.5	7.5	-0.2	77	730	56	1.12	0
m2107-P-3200	21.5	30.5	21.5	30.5	28.5	39	2	10.5	-0.26	163	779	20	4.08	0
m2107-P-3250	35	45.5	33	45.5	41	55	4.5	14	-0.34	73	205	-12	2.6	0
m2107-P-3300	51	67	51	67	57	75.5	10	18.5	-0.42	62	162	-31	3.3	0
m2107-P-3350	79	94	56.5	94	77	100	17	23	-0.51	36	219	2	2.88	0
m2107-P-3400	110.5	110.5	110.5	110.5	101	129	9.5	28	-0.59	1	167	-1	0.11	0
m2107-P-3450	0	0	0	161.5	128.5	161.5	33	33	-0.67	0	221	0	0	0
m2107-P-3500	0	0	0	198	160	198	38	38	-0.74	0	208	0	0	0
m2107-P-3550	0	0	0	237	195	237	42	42	-0.8	0	124	0	0	0
m2107-P-3600	0	0	0	279.5	233	279.5	46.5	46.5	-0.85	0	100	0	0	0
m2107-P-3650	0	0	0	323.5	274	323.5	49.5	49.5	-0.89	0	45	0	0	0
m2107-P-3700	0	0	0	369.5	317	369.5	52.5	52.5	-0.92	0	48	0	0	0
m2107-P-3750	0	0	0	416.5	362	416.5	54.5	54.5	-0.95	0	23	0	0	0
m2107-P-3800	0	0	0	464.5	408	464.5	56.5	56.5	-0.97	0	40	0	0	0
m2107-P-3850	0	0	0	513.5	455.5	513.5	58	58	-0.98	0	0	0	0	0
m2107-P-3900	0	0	0	563	504	563	59	59	-0.99	0	0	0	0	0
m2107-P-3950	0	0	0	612.5	552.5	612.5	60	60	-0.86	0	0	0	0	0
m2107-P-4000	0	0	0	662	602	662	60	60	-1	0	1	0	0	0
m2107-P-4050	0	0	0	712	652	712	60	60	-1	0	0	0	0	0
m2107-P-4100	0	0	0	762	701	762	61	61	-1	0	0	0	0	0
m2108-C-2450	0	0	0	990	1,049	990	-59	-59	1	0	0	0	0	0
m2108-C-2500	0	0	0	940	999	940	-59	-59	1	0	0	0	0	0
m2108-C-2550	0	0	0	890	949	890	-59	-59	1	0	0	0	0	0
m2108-C-2600	0	0	0	840	899	840	-59	-59	1	0	0	0	0	0
m2108-C-2650	0	0	0	790	849	790	-59	-59	1	0	0	0	0	0
m2108-C-2700	0	0	0	740	799	740	-59	-59	1	0	0	0	0	0
m2108-C-2750	0	0	0	690.5	749	690.5	-58.5	-58.5	0.99	0	0	0	0	0
m2108-C-2800	0	0	0	642	699.5	642	-57.5	-57.5	0.98	0	5	0	0	0
m2108-C-2850	0	0	0	593.5	650	593.5	-56.5	-56.5	0.97	0	15	0	0	0
m2108-C-2900	0	0	0	546.5	601.5	546.5	-55	-55	0.95	0	5	0	0	0
m2108-C-2950	0	0	0	500	554	500	-54	-54	0.93	0	35	0	0	0
m2108-C-3000	0	0	0	455	507	455	-52	-52	0.91	0	30	0	0	0
m2108-C-3050	0	0	0	411	461.5	411	-50.5	-50.5	0.88	0	30	0	0	0
m2108-C-3100	0	0	0	369	417	369	-48	-48	0.85	0	30	0	0	0
m2108-C-3150	0	0	0	329.5	374.5	329.5	-45	-45	0.81	0	20	0	0	0
m2108-C-3200	0	0	0	291.5	333.5	291.5	-42	-42	0.77	0	36	0	0	0
m2108-C-3250	220.5	220.5	220.5	220.5	295	256	-74.5	-39	0.72	10	54	10	2.21	0
m2108-C-3300	185.5	185.5	185.5	185.5	259	223.5	-73.5	-35.5	0.67	10	32	0	1.86	0
m2108-C-3350	154	154	154	154	225.5	193.5	-71.5	-32	0.62	10	40	10	1.54	0
m2108-C-3400	129	129	127	127	194.5	166	-67.5	-28.5	0.56	15	35	10	1.92	0
m2108-C-3450	105	105	103.5	103.5	166.5	141	-63	-25.5	0.51	15	40	10	1.56	0
m2108-C-3500	0	0	0	119	141	119	-22	-22	0.46	0	40	0	0	0
m2108-C-3550	0	0	0	100	118.5	100	-18.5	-18.5	0.4	0	45	0	0	0
m2108-C-3600	0	0	0	83	99	83	-16	-16	0.35	0	60	0	0	0
m2108-C-3650	0	0	0	68	81.5	68	-13.5	-13.5	0.31	0	45	0	0	0
m2108-C-3700	39.5	39.5	39.5	39.5	67	55.5	-27.5	-11.5	0.26	5	85	5	0.2	0
m2108-C-3750	33	33	33	33	54	45	-21	-9	0.22	5	65	-5	0.17	0
m2108-C-3800	30	30	27.5	30	43.5	36	-13.5	-7.5	0.19	30	105	30	0.86	0
m2108-C-3850	26	26	23.5	25	34.5	29	-9.5	-5.5	0.16	40	80	25	0.98	0
m2108-C-3900	23	23	23	23	27.5	23	-4.5	-4.5	0.13	5	50	-5	0.12	0
m2108-C-3950	21	21	21	21	21.5	18	-0.5	-3.5	0.11	5	35	-5	0.11	0
m2108-C-4000	19	19	16	17	16.5	14	0.5	-2.5	0.09	30	25	-15	0.53	0
m2108-C-4050	18	18	16	16	12.5	10.5	3.5	-2	0.07	30	65	15	0.53	0
m2108-C-4100	16.5	16.5	13.5	13.5	9.5	8	4	-1.5	0.05	55	80	25	0.88	0
m2108-C-4150	15.5	15.5	12	12	7.5	6	4.5	-1.5	0.04	94	202	42	1.31	0
m2108-P-2450	2	2	0.5	2	0.5	0.5	1.5	0	0	12	319	-11	0.02	0
m2108-P-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	0	10	295	-10	0.02	0
m2108-P-2550	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	10	240	-10	0.03	0
m2108-P-2600	2	2	2	2	0.5	0.5	1.5	0	0	10	205	-10	0.02	0
m2108-P-2650	3	3	3	3	0.5	0.5	2.5	0	0	10	190	-10	0.03	0
m2108-P-2700	2.5	2.5	2.5	2.5	0.5	1	2	0.5	-0.01	10	130	-10	0.03	0
m2108-P-2750	2.5	2.5	2.5	2.5	0.5	2	2	1.5	-0.01	10	65	-10	0.03	0
m2108-P-2800	3	3	3	3	1.5	3	1.5	1.5	-0.02	20	50	-20	0.06	0
m2108-P-2850	3	5.5	3	3	2.5	5	0.5	2.5	-0.03	94	109	58	0.29	0
m2108-P-2900	4.5	4.5	4.5	4.5	4	7.5	0.5	3.5	-0.05	5	40	0	0.02	0
m2108-P-2950	5.5	5.5	5.5	5.5	6	11	-0.5	5	-0.07	5	45	5	0.03	0
m2108-P-3000	7.5	7.5	7.5	7.5	9	16	-1.5	7	-0.09	5	45	5	0.04	0
m2108-P-3050	8.5	8.5	8.5	8.5	13.5	22	-5	8.5	-0.12	5	60	5	0.04	0
m2108-P-3100	12.5	12.5	12.5	12.5	19	30	-6.5	11	-0.15	5	50	5	0.06	0
m2108-P-3150	18.5	18.5	18.5	18.5	26	40	-7.5	14	-0.19	5	65	5	0.09	0
m2108-P-3200	25	25	25	25	35.5	52	-10.5	16.5	-0.23	5	60	5	0.13	0
m2108-P-3250	35.5	35.5	35.5	35.5	46.5	67	-11	20.5	-0.28	10	60	10	0.36	0
m2108-P-3300	48	48	48	48	60.5	84	-12.5	23.5	-0.33	15	70	15	0.72	0
m2108-P-3350	66	66	66	66	76.5	103.5	-10.5	27	-0.38	5	65	0	0.33	0
m2108-P-3400	0	0	0	126	95.5	126	30.5	30.5	-0.43	0	55	0	0	0
m2108-P-3450	0	0	0	151	117.5	151	33.5	33.5	-0.49	0	25	0	0	0
m2108-P-3500	0	0	0	179	142	179	37	37	-0.54	0	35	0	0	0
m2108-P-3550	0	0	0	209.5	169.5	209.5	40	40	-0.59	0	25	0	0	0
m2108-P-3600	0	0	0	242.5	199.5	242.5	43	43	-0.64	0	15	0	0	0
m2108-P-3650	0	0	0	277.5	232	277.5	45.5	45.5	-0.69	0	10	0	0	0
m2108-P-3700	0	0	0	315	267.5	315	47.5	47.5	-0.73	0	5	0	0	0
m2108-P-3750	0	0	0	354.5	304.5	354.5	50	50	-0.77	0	0	0	0	0
m2108-P-3800	0	0	0	395.5	344	395.5	51.5	51.5	-0.81	0	5	0	0	0
m2108-P-3850	0	0	0	438	385	438	53	53	-0.84	0	5	0	0	0
m2108-P-3900	0	0	0	482	427.5	482	54.5	54.5	-0.87	0	5	0	0	0
m2108-P-3950	0	0	0	527	471.5	527	55.5	55.5	-0.89	0	5	0	0	0
m2108-P-4000	0	0	0	573	516.5	573	56.5	56.5	-0.91	0	0	0	0	0
m2108-P-4050	0	0	0	619.5	562.5	619.5	57	57	-0.93	0	0	0	0	0
m2108-P-4100	0	0	0	667	609.5	667	57.5	57.5	-0.95	0	0	0	0	0
m2108-P-4150	0	0	0	715	657	715	58	58	-0.96	0	0	0	0	0
m2109-C-2500	941.5	941.5	941.5	941.5	998	942	-56.5	-56	1	1	13	0	0.94	0
m2109-C-2550	0	0	0	892	948	892	-56	-56	1	0	20	0	0	0
m2109-C-2600	0	0	0	842	898	842	-56	-56	1	0	12	0	0	0
m2109-C-2650	0	0	0	792	848	792	-56	-56	1	0	10	0	0	0
m2109-C-2700	0	0	0	742	798	742	-56	-56	1	0	52	0	0	0
m2109-C-2750	0	0	0	692	748	692	-56	-56	1	0	1,194	0	0	0
m2109-C-2800	0	0	0	643	698.5	643	-55.5	-55.5	0.98	0	25	0	0	0
m2109-C-2850	0	0	0	594	649.5	594	-55.5	-55.5	0.98	0	18	0	0	0
m2109-C-2900	0	0	0	546.5	601	546.5	-54.5	-54.5	0.96	0	26	0	0	0
m2109-C-2950	0	0	0	499.5	553.5	499.5	-54	-54	0.94	0	43	0	0	0
m2109-C-3000	467.5	467.5	457	465	507	453.5	-42	-53.5	0.92	6	116	0	2.77	0
m2109-C-3050	0	0	0	409.5	462	409.5	-52.5	-52.5	0.89	0	193	0	0	0
m2109-C-3100	362	365.5	362	365.5	418	367	-52.5	-51	0.86	20	320	-10	7.28	0
m2109-C-3150	319	323.5	319	323.5	376	326.5	-52.5	-49.5	0.82	20	334	-20	6.43	0
m2109-C-3200	292	292	288	288	335.5	288	-47.5	-47.5	0.78	3	405	1	0.87	0
m2109-C-3250	258	258	235	246.5	297.5	252	-51	-45.5	0.73	190	2,520	-70	46.72	0
m2109-C-3300	226	230.5	200	212	262	218.5	-50	-43.5	0.68	255	3,740	-77	54.16	0
m2109-C-3350	197.5	198.5	171.5	183.5	228.5	188	-45	-40.5	0.62	1,721	8,325	987	305.83	0
m2109-C-3400	169	171.5	145.5	157.5	198	160.5	-40.5	-37.5	0.57	3,615	13,805	143	559.41	0
m2109-C-3450	145	145.5	122.5	132	170	135.5	-38	-34.5	0.51	3,679	12,946	27	474.45	0
m2109-C-3500	122	124.5	106	114	145	113.5	-31	-31.5	0.45	3,822	23,669	65	434.86	0
m2109-C-3550	105	107.5	91.5	98	122.5	94	-24.5	-28.5	0.4	2,341	8,707	82	228.7	0
m2109-C-3600	93	94	80	86	103	77.5	-17	-25.5	0.35	2,964	12,311	642	252.35	0
m2109-C-3650	81.5	82	70	75.5	85.5	63	-10	-22.5	0.3	1,771	5,694	473	132.56	0
m2109-C-3700	68.5	72.5	62	67.5	70.5	51	-3	-19.5	0.25	2,258	18,138	383	149.2	0
m2109-C-3750	61.5	62.5	53.5	57	57.5	40.5	-0.5	-17	0.21	958	4,052	72	54.84	0
m2109-C-3800	54	55	47	50	47	32	3	-15	0.18	1,413	9,989	-53	69.98	0
m2109-C-3850	47.5	47.5	41	43	37.5	25	5.5	-12.5	0.15	515	2,790	124	22.05	0
m2109-C-3900	41	42	36	37.5	30	19.5	7.5	-10.5	0.12	786	4,619	427	30.31	0
m2109-C-3950	38	38	32	34	24	15	10	-9	0.1	303	1,297	69	10.09	0
m2109-C-4000	31	34	28	30	18.5	11.5	11.5	-7	0.08	966	6,195	262	29.16	0
m2109-C-4050	30	30	25	26.5	14.5	8.5	12	-6	0.06	464	2,922	120	12.25	0
m2109-C-4100	26.5	26.5	22	23.5	11	6.5	12.5	-4.5	0.05	716	1,652	279	16.45	0
m2109-C-4150	23.5	24.5	20.5	21.5	8.5	5	13	-3.5	0.04	1,685	12,247	380	36.51	0
m2109-P-2500	3	3	2.5	2.5	0.5	0.5	2	0	0	17	1,144	-15	0.04	0
m2109-P-2550	3	3.5	3	3	0.5	0.5	2.5	0	0	27	852	1	0.08	0
m2109-P-2600	3	3.5	3	3	0.5	0.5	2.5	0	0	41	269	-10	0.12	0
m2109-P-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	163	0	0	0
m2109-P-2700	4	4	4	4	0.5	0.5	3.5	0	0	24	462	-19	0.1	0
m2109-P-2750	5	5.5	5	5.5	1	1.5	4.5	0.5	-0.01	6	535	0	0.03	0
m2109-P-2800	6.5	6.5	6	6	2	2.5	4	0.5	-0.02	74	1,432	-47	0.47	0
m2109-P-2850	7.5	8	7	7	3	4	4	1	-0.03	192	702	16	1.39	0
m2109-P-2900	9.5	10	8	8	5	6	3	1	-0.04	135	833	66	1.15	0
m2109-P-2950	10.5	11	10	10	7.5	9	2.5	1.5	-0.06	365	1,117	161	3.93	0
m2109-P-3000	14	16	13.5	14	10.5	13	3.5	2.5	-0.08	1,480	6,380	-126	21.34	0
m2109-P-3050	17	19	17	17.5	15.5	19	2	3.5	-0.11	503	2,523	85	8.99	0
m2109-P-3100	21.5	25.5	21	22.5	21.5	26	1	4.5	-0.14	917	4,850	129	21.13	0
m2109-P-3150	27.5	32.5	26.5	29.5	29	35.5	0.5	6.5	-0.18	1,068	5,921	46	31.38	0
m2109-P-3200	36	42.5	35	39	38.5	47	0.5	8.5	-0.22	2,348	7,723	-316	91.9	0
m2109-P-3250	46	56	45.5	51	50.5	60.5	0.5	10	-0.27	2,533	6,014	225	129.46	0
m2109-P-3300	61	72	59	66	64.5	77	1.5	12.5	-0.32	5,711	9,013	774	383.96	0
m2109-P-3350	76.5	93.5	75.5	85	81	96.5	4	15.5	-0.37	5,164	16,533	1,113	444.84	0
m2109-P-3400	102	116.5	97	107	100.5	118.5	6.5	18	-0.43	6,801	23,196	1,047	734.61	0
m2109-P-3450	126	145	123	133.5	122.5	143.5	11	21	-0.49	4,314	16,807	-975	589.26	0
m2109-P-3500	150	174	149.5	162	147	171.5	15	24.5	-0.54	2,392	50,035	220	387.26	0
m2109-P-3550	184	209.5	184	199	174.5	202	24.5	27.5	-0.6	501	7,478	-91	98.61	0
m2109-P-3600	217.5	245.5	217.5	235	204.5	235	30.5	30.5	-0.65	576	9,500	7	134.16	0
m2109-P-3650	264.5	287.5	264.5	272	237	270.5	35	33.5	-0.7	227	1,174	-9	62.97	0
m2109-P-3700	296.5	327.5	296.5	315	272	308	43	36	-0.74	125	2,588	-10	39.3	0
m2109-P-3750	344	366	344	354	309	347.5	45	38.5	-0.78	58	948	2	20.48	0
m2109-P-3800	409	409	399.5	399.5	348	389	51.5	41	-0.82	11	1,215	0	4.49	0
m2109-P-3850	445.5	460	441.5	441.5	388.5	432	53	43.5	-0.85	10	464	0	4.53	0
m2109-P-3900	490	503.5	487.5	487.5	430.5	476	57	45.5	-0.88	8	867	0	3.94	0
m2109-P-3950	0	0	0	521.5	474.5	521.5	47	47	-0.9	0	385	0	0	0
m2109-P-4000	579.5	579.5	579.5	579.5	519	568	60.5	49	-0.92	2	704	0	1.16	0
m2109-P-4050	0	0	0	615	565	615	50	50	-0.94	0	228	0	0	0
m2109-P-4100	651	686.5	647.5	674	611.5	663	62.5	51.5	-0.96	16	177	5	10.59	0
m2109-P-4150	722.5	722.5	718	718	659	711.5	59	52.5	-0.97	2	174	0	1.44	0
m2111-C-2750	0	0	0	701.5	754.5	701.5	-53	-53	0.97	0	0	0	0	0
m2111-C-2800	0	0	0	654	706.5	654	-52.5	-52.5	0.95	0	0	0	0	0
m2111-C-2850	0	0	0	607.5	659.5	607.5	-52	-52	0.94	0	0	0	0	0
m2111-C-2900	0	0	0	562	613.5	562	-51.5	-51.5	0.92	0	0	0	0	0
m2111-C-2950	0	0	0	517.5	568.5	517.5	-51	-51	0.9	0	0	0	0	0
m2111-C-3000	0	0	0	475	525	475	-50	-50	0.87	0	5	0	0	0
m2111-C-3050	0	0	0	433.5	482.5	433.5	-49	-49	0.84	0	0	0	0	0
m2111-C-3100	0	0	0	394	442	394	-48	-48	0.81	0	5	0	0	0
m2111-C-3150	0	0	0	356.5	403	356.5	-46.5	-46.5	0.77	0	0	0	0	0
m2111-C-3200	0	0	0	320.5	365.5	320.5	-45	-45	0.74	0	6	0	0	0
m2111-C-3250	0	0	0	287	330	287	-43	-43	0.7	0	0	0	0	0
m2111-C-3300	0	0	0	256	297	256	-41	-41	0.65	0	0	0	0	0
m2111-C-3350	0	0	0	226.5	266	226.5	-39.5	-39.5	0.61	0	5	0	0	0
m2111-C-3400	0	0	0	200	237	200	-37	-37	0.57	0	0	0	0	0
m2111-C-3450	0	0	0	175	210	175	-35	-35	0.52	0	1	0	0	0
m2111-C-3500	0	0	0	153	185.5	153	-32.5	-32.5	0.48	0	22	0	0	0
m2111-C-3550	0	0	0	132.5	162.5	132.5	-30	-30	0.43	0	40	0	0	0
m2111-C-3600	0	0	0	114.5	142	114.5	-27.5	-27.5	0.39	0	20	0	0	0
m2111-C-3650	0	0	0	98	123.5	98	-25.5	-25.5	0.35	0	60	0	0	0
m2111-C-3700	0	0	0	84	107	84	-23	-23	0.31	0	40	0	0	0
m2111-C-3750	0	0	0	71.5	92.5	71.5	-21	-21	0.28	0	40	0	0	0
m2111-C-3800	0	0	0	60.5	79	60.5	-18.5	-18.5	0.24	0	77	0	0	0
m2111-C-3850	0	0	0	50.5	67.5	50.5	-17	-17	0.21	0	41	0	0	0
m2111-C-3900	0	0	0	42.5	57.5	42.5	-15	-15	0.19	0	80	0	0	0
m2111-C-3950	0	0	0	35.5	48.5	35.5	-13	-13	0.16	0	50	0	0	0
m2111-C-4000	0	0	0	29.5	41	29.5	-11.5	-11.5	0.14	0	95	0	0	0
m2111-C-4050	0	0	0	24	34.5	24	-10.5	-10.5	0.12	0	120	0	0	0
m2111-P-2750	0	0	0	6	5.5	6	0.5	0.5	-0.03	0	90	0	0	0
m2111-P-2800	0	0	0	8.5	7.5	8.5	1	1	-0.04	0	41	0	0	0
m2111-P-2850	0	0	0	12	10.5	12	1.5	1.5	-0.06	0	51	0	0	0
m2111-P-2900	0	0	0	16.5	14.5	16.5	2	2	-0.08	0	25	0	0	0
m2111-P-2950	0	0	0	22.5	19.5	22.5	3	3	-0.1	0	55	0	0	0
m2111-P-3000	0	0	0	29.5	25.5	29.5	4	4	-0.13	0	25	0	0	0
m2111-P-3050	0	0	0	38	33	38	5	5	-0.15	0	40	0	0	0
m2111-P-3100	0	0	0	48	42	48	6	6	-0.19	0	40	0	0	0
m2111-P-3150	0	0	0	60	53	60	7	7	-0.22	0	25	0	0	0
m2111-P-3200	0	0	0	74	65.5	74	8.5	8.5	-0.26	0	45	0	0	0
m2111-P-3250	0	0	0	90.5	79.5	90.5	11	11	-0.3	0	40	0	0	0
m2111-P-3300	0	0	0	108.5	96	108.5	12.5	12.5	-0.34	0	30	0	0	0
m2111-P-3350	0	0	0	129	114.5	129	14.5	14.5	-0.38	0	35	0	0	0
m2111-P-3400	0	0	0	152	135.5	152	16.5	16.5	-0.43	0	15	0	0	0
m2111-P-3450	0	0	0	177	158.5	177	18.5	18.5	-0.47	0	20	0	0	0
m2111-P-3500	0	0	0	204.5	183.5	204.5	21	21	-0.52	0	10	0	0	0
m2111-P-3550	0	0	0	234	210.5	234	23.5	23.5	-0.56	0	10	0	0	0
m2111-P-3600	0	0	0	265.5	239.5	265.5	26	26	-0.6	0	5	0	0	0
m2111-P-3650	0	0	0	299	271	299	28	28	-0.64	0	0	0	0	0
m2111-P-3700	0	0	0	334.5	304	334.5	30.5	30.5	-0.68	0	0	0	0	0
m2111-P-3750	0	0	0	371.5	339	371.5	32.5	32.5	-0.72	0	0	0	0	0
m2111-P-3800	0	0	0	410.5	375.5	410.5	35	35	-0.75	0	0	0	0	0
m2111-P-3850	0	0	0	450.5	413.5	450.5	37	37	-0.78	0	0	0	0	0
m2111-P-3900	0	0	0	492	453.5	492	38.5	38.5	-0.81	0	0	0	0	0
m2111-P-3950	0	0	0	535	494	535	41	41	-0.84	0	0	0	0	0
m2111-P-4000	0	0	0	578.5	536.5	578.5	42	42	-0.86	0	0	0	0	0
m2111-P-4050	0	0	0	623	579.5	623	43.5	43.5	-0.88	0	0	0	0	0
m2112-C-2800	0	0	0	656	708	656	-52	-52	0.96	0	0	0	0	0
m2112-C-2850	0	0	0	609	661.5	609	-52.5	-52.5	0.94	0	0	0	0	0
m2112-C-2900	0	0	0	563.5	616	563.5	-52.5	-52.5	0.92	0	0	0	0	0
m2112-C-2950	0	0	0	518.5	572	518.5	-53.5	-53.5	0.9	0	0	0	0	0
m2112-C-3000	0	0	0	475.5	529	475.5	-53.5	-53.5	0.88	0	0	0	0	0
m2112-C-3050	0	0	0	434	487.5	434	-53.5	-53.5	0.85	0	0	0	0	0
m2112-C-3100	0	0	0	394	447.5	394	-53.5	-53.5	0.82	0	0	0	0	0
m2112-C-3150	0	0	0	356	409	356	-53	-53	0.78	0	0	0	0	0
m2112-C-3200	0	0	0	320	373	320	-53	-53	0.74	0	0	0	0	0
m2112-C-3250	0	0	0	286	338	286	-52	-52	0.7	0	0	0	0	0
m2112-C-3300	0	0	0	254.5	305.5	254.5	-51	-51	0.66	0	0	0	0	0
m2112-C-3350	0	0	0	225	275	225	-50	-50	0.61	0	0	0	0	0
m2112-C-3400	0	0	0	198	246.5	198	-48.5	-48.5	0.57	0	0	0	0	0
m2112-C-3450	0	0	0	173.5	220	173.5	-46.5	-46.5	0.52	0	5	0	0	0
m2112-C-3500	0	0	0	151	195.5	151	-44.5	-44.5	0.48	0	10	0	0	0
m2112-C-3550	0	0	0	130.5	173	130.5	-42.5	-42.5	0.43	0	15	0	0	0
m2112-C-3600	0	0	0	112.5	152.5	112.5	-40	-40	0.39	0	25	0	0	0
m2112-C-3650	0	0	0	96	133.5	96	-37.5	-37.5	0.35	0	20	0	0	0
m2112-C-3700	0	0	0	82	117	82	-35	-35	0.31	0	25	0	0	0
m2112-C-3750	0	0	0	69.5	101.5	69.5	-32	-32	0.27	0	35	0	0	0
m2112-C-3800	0	0	0	58.5	88	58.5	-29.5	-29.5	0.24	0	50	0	0	0
m2112-C-3850	0	0	0	49	76	49	-27	-27	0.21	0	50	0	0	0
m2112-C-3900	0	0	0	41	65.5	41	-24.5	-24.5	0.18	0	30	0	0	0
m2112-C-3950	0	0	0	34	56	34	-22	-22	0.16	0	75	0	0	0
m2112-C-4000	0	0	0	28	48	28	-20	-20	0.13	0	50	0	0	0
m2112-P-2800	0	0	0	8	10	8	-2	-2	-0.04	0	40	0	0	0
m2112-P-2850	0	0	0	11	14	11	-3	-3	-0.06	0	30	0	0	0
m2112-P-2900	0	0	0	15.5	18.5	15.5	-3	-3	-0.08	0	30	0	0	0
m2112-P-2950	0	0	0	20.5	24	20.5	-3.5	-3.5	-0.1	0	15	0	0	0
m2112-P-3000	27.5	27.5	27.5	27.5	31	27.5	-3.5	-3.5	-0.12	5	20	-5	0.14	0
m2112-P-3050	0	0	0	35.5	39	35.5	-3.5	-3.5	-0.15	0	35	0	0	0
m2112-P-3100	0	0	0	45.5	49	45.5	-3.5	-3.5	-0.18	0	30	0	0	0
m2112-P-3150	0	0	0	57	60.5	57	-3.5	-3.5	-0.21	0	50	0	0	0
m2112-P-3200	0	0	0	70.5	73.5	70.5	-3	-3	-0.25	0	20	0	0	0
m2112-P-3250	0	0	0	86.5	89	86.5	-2.5	-2.5	-0.29	0	30	0	0	0
m2112-P-3300	0	0	0	104.5	106	104.5	-1.5	-1.5	-0.34	0	15	0	0	0
m2112-P-3350	0	0	0	125	125	125	0	0	-0.38	0	10	0	0	0
m2112-P-3400	0	0	0	147.5	146	147.5	1.5	1.5	-0.43	0	10	0	0	0
m2112-P-3450	0	0	0	172.5	169	172.5	3.5	3.5	-0.47	0	0	0	0	0
m2112-P-3500	0	0	0	199.5	194.5	199.5	5	5	-0.52	0	5	0	0	0
m2112-P-3550	0	0	0	229	221.5	229	7.5	7.5	-0.56	0	5	0	0	0
m2112-P-3600	0	0	0	260.5	250.5	260.5	10	10	-0.6	0	5	0	0	0
m2112-P-3650	0	0	0	294	281.5	294	12.5	12.5	-0.64	0	0	0	0	0
m2112-P-3700	0	0	0	329.5	314.5	329.5	15	15	-0.68	0	0	0	0	0
m2112-P-3750	0	0	0	366.5	349	366.5	17.5	17.5	-0.72	0	0	0	0	0
m2112-P-3800	0	0	0	405.5	385	405.5	20.5	20.5	-0.75	0	0	0	0	0
m2112-P-3850	0	0	0	445.5	423	445.5	22.5	22.5	-0.79	0	0	0	0	0
m2112-P-3900	0	0	0	487	462	487	25	25	-0.81	0	0	0	0	0
m2112-P-3950	0	0	0	530	502.5	530	27.5	27.5	-0.84	0	0	0	0	0
m2112-P-4000	0	0	0	574	544	574	30	30	-0.86	0	0	0	0	0
m2201-C-2850	0	0	0	579.5	632	579.5	-52.5	-52.5	0.92	0	1	0	0	0
m2201-C-2900	0	0	0	535	588	535	-53	-53	0.9	0	1	0	0	0
m2201-C-2950	0	0	0	492.5	545.5	492.5	-53	-53	0.87	0	1	0	0	0
m2201-C-3000	0	0	0	451.5	504.5	451.5	-53	-53	0.84	0	1	0	0	0
m2201-C-3050	0	0	0	412	465	412	-53	-53	0.81	0	0	0	0	0
m2201-C-3100	0	0	0	374	427.5	374	-53.5	-53.5	0.78	0	0	0	0	0
m2201-C-3150	0	0	0	338.5	391	338.5	-52.5	-52.5	0.74	0	2	0	0	0
m2201-C-3200	0	0	0	304.5	357	304.5	-52.5	-52.5	0.7	0	0	0	0	0
m2201-C-3250	291	291	250	274.5	324.5	273	-50	-51.5	0.66	142	76	75	37.88	0
m2201-C-3300	243.5	244.5	222	243.5	293.5	243.5	-50	-50	0.62	204	129	121	47.96	0
m2201-C-3350	231	231	196.5	218	265	216	-47	-49	0.58	256	149	132	53.55	0
m2201-C-3400	189.5	195	174	192	238.5	191	-46.5	-47.5	0.54	190	182	118	34.75	0
m2201-C-3450	182.5	182.5	154	171.5	213.5	168	-42	-45.5	0.49	131	112	66	21.57	0
m2201-C-3500	171.5	173	137	151	190.5	147	-39.5	-43.5	0.45	645	368	89	97.86	0
m2201-C-3550	134.5	138	122	135	169.5	128	-34.5	-41.5	0.41	53	76	24	6.94	0
m2201-C-3600	110	123	109	120	150.5	111	-30.5	-39.5	0.37	183	84	33	21.82	0
m2201-C-3650	107	110	97.5	107.5	133	95.5	-25.5	-37.5	0.33	322	103	58	33.82	0
m2201-C-3700	97.5	100.5	87	97	117	82	-20	-35	0.3	344	132	76	32.95	0
m2201-C-3750	99	99	77.5	87	102.5	70.5	-15.5	-32	0.27	468	129	59	40.63	0
m2201-C-3800	0	0	0	60	89.5	60	-29.5	-29.5	0.23	0	20	0	0	0
m2201-C-3850	72.5	72.5	72.5	72.5	78	50.5	-5.5	-27.5	0.21	3	50	0	0.22	0
m2201-C-3900	67.5	67.5	59	67	68	43	-1	-25	0.18	38	73	3	2.47	0
m2201-P-2850	22.5	22.5	18	21.5	21.5	18	0	-3.5	-0.08	35	109	5	0.74	0
m2201-P-2900	24	24	24	24	28	23.5	-4	-4.5	-0.1	11	70	10	0.26	0
m2201-P-2950	29.5	30	28.5	28.5	35	30.5	-6.5	-4.5	-0.12	31	55	30	0.91	0
m2201-P-3000	45	45	35	35	44	39	-9	-5	-0.15	12	55	9	0.43	0
m2201-P-3050	44	44	44	44	54	49.5	-10	-4.5	-0.18	1	68	0	0.04	0
m2201-P-3100	60	60	53.5	53.5	66	61.5	-12.5	-4.5	-0.22	28	54	18	1.59	0
m2201-P-3150	0	0	0	75.5	79.5	75.5	-4	-4	-0.25	0	15	0	0	0
m2201-P-3200	165.5	165.5	54.5	80	95	91	-15	-4	-0.29	13	21	9	1.15	0
m2201-P-3250	102.5	103.5	96	97	112	109	-15	-3	-0.33	347	122	102	34.97	0
m2201-P-3300	123	123.5	114	114	131	129	-17	-2	-0.37	305	131	120	36.12	0
m2201-P-3350	146	147	136.5	138.5	152	151.5	-13.5	-0.5	-0.41	326	198	192	46.77	0
m2201-P-3400	167.5	172.5	160.5	163	175	176	-12	1	-0.46	761	641	636	127.75	0
m2201-P-3450	203	203	190.5	190.5	199.5	202.5	-9	3	-0.5	46	29	24	8.99	0
m2201-P-3500	223.5	234	219	221	226.5	231	-5.5	4.5	-0.54	322	234	225	72.96	0
m2201-P-3550	263.5	268.5	252	253.5	255	262	-1.5	7	-0.58	73	39	34	18.96	0
m2201-P-3600	298	305	287	289.5	285.5	294.5	4	9	-0.62	99	57	52	29.22	0
m2201-P-3650	335.5	343	323.5	325.5	317.5	329	8	11.5	-0.66	71	51	46	23.59	0
m2201-P-3700	374.5	379.5	360.5	363	351	365	12	14	-0.69	75	51	46	27.83	0
m2201-P-3750	413.5	422	402	402	386.5	403	15.5	16.5	-0.73	65	60	55	26.81	0
m2201-P-3800	0	0	0	442	423	442	19	19	-0.76	0	5	0	0	0
m2201-P-3850	0	0	0	482.5	461.5	482.5	21	21	-0.79	0	5	0	0	0
m2201-P-3900	0	0	0	524.5	501	524.5	23.5	23.5	-0.81	0	0	0	0	0
m2203-C-2800	0	0	0	547	572.5	547	-25.5	-25.5	0.88	0	0	0	0	0
m2203-C-2850	0	0	0	505.5	531	505.5	-25.5	-25.5	0.85	0	0	0	0	0
m2203-C-2900	0	0	0	465.5	490.5	465.5	-25	-25	0.83	0	0	0	0	0
m2203-C-2950	0	0	0	427	451.5	427	-24.5	-24.5	0.8	0	0	0	0	0
m2203-C-3000	0	0	0	390	414.5	390	-24.5	-24.5	0.77	0	0	0	0	0
m2203-C-3050	0	0	0	355.5	379.5	355.5	-24	-24	0.73	0	0	0	0	0
m2203-C-3100	0	0	0	322.5	346	322.5	-23.5	-23.5	0.69	0	0	0	0	0
m2203-C-3150	0	0	0	291.5	314	291.5	-22.5	-22.5	0.66	0	0	0	0	0
m2203-C-3200	0	0	0	262	284.5	262	-22.5	-22.5	0.62	0	0	0	0	0
m2203-C-3250	0	0	0	235	256.5	235	-21.5	-21.5	0.58	0	0	0	0	0
m2203-C-3300	0	0	0	210	231	210	-21	-21	0.54	0	0	0	0	0
m2203-C-3350	0	0	0	187	207	187	-20	-20	0.5	0	0	0	0	0
m2203-C-3400	0	0	0	166	184.5	166	-18.5	-18.5	0.46	0	0	0	0	0
m2203-C-3450	0	0	0	146.5	164.5	146.5	-18	-18	0.43	0	0	0	0	0
m2203-C-3500	0	0	0	129	146	129	-17	-17	0.39	0	0	0	0	0
m2203-C-3550	0	0	0	113	129	113	-16	-16	0.36	0	5	0	0	0
m2203-C-3600	0	0	0	99	113.5	99	-14.5	-14.5	0.32	0	5	0	0	0
m2203-C-3650	0	0	0	86	99.5	86	-13.5	-13.5	0.29	0	0	0	0	0
m2203-C-3700	0	0	0	74.5	87.5	74.5	-13	-13	0.26	0	5	0	0	0
m2203-P-2800	0	0	0	30.5	31	30.5	-0.5	-0.5	-0.12	0	15	0	0	0
m2203-P-2850	0	0	0	38.5	39	38.5	-0.5	-0.5	-0.14	0	15	0	0	0
m2203-P-2900	0	0	0	48	48.5	48	-0.5	-0.5	-0.17	0	5	0	0	0
m2203-P-2950	0	0	0	59	59	59	0	0	-0.19	0	5	0	0	0
m2203-P-3000	0	0	0	72	72	72	0	0	-0.23	0	15	0	0	0
m2203-P-3050	0	0	0	87	86	87	1	1	-0.26	0	5	0	0	0
m2203-P-3100	0	0	0	103.5	102	103.5	1.5	1.5	-0.3	0	0	0	0	0
m2203-P-3150	0	0	0	122	120	122	2	2	-0.33	0	0	0	0	0
m2203-P-3200	0	0	0	142.5	140	142.5	2.5	2.5	-0.37	0	0	0	0	0
m2203-P-3250	0	0	0	165	161.5	165	3.5	3.5	-0.41	0	0	0	0	0
m2203-P-3300	0	0	0	189.5	185.5	189.5	4	4	-0.45	0	0	0	0	0
m2203-P-3350	0	0	0	215.5	211	215.5	4.5	4.5	-0.49	0	0	0	0	0
m2203-P-3400	0	0	0	244	238	244	6	6	-0.53	0	0	0	0	0
m2203-P-3450	0	0	0	274.5	267.5	274.5	7	7	-0.56	0	0	0	0	0
m2203-P-3500	0	0	0	306.5	298.5	306.5	8	8	-0.6	0	0	0	0	0
m2203-P-3550	0	0	0	340	331	340	9	9	-0.64	0	0	0	0	0
m2203-P-3600	0	0	0	375	365	375	10	10	-0.67	0	0	0	0	0
m2203-P-3650	0	0	0	412	401	412	11	11	-0.7	0	0	0	0	0
m2203-P-3700	0	0	0	450.5	438	450.5	12.5	12.5	-0.73	0	0	0	0	0
										73,756	360,948	9,322	7,110.57	0
										73,756	360,948	9,322	7,110.57	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2107	14.35
c2109	13.73
c2111	14.73
c2201	14.37
c2203	13.81
i2106	33.72
i2107	35.33
i2108	33.12
i2109	38.24
i2110	38.24
i2111	38.24
i2112	35.79
i2201	35.79
i2202	34.28
i2203	32.86
l2106	24.6
l2107	20.1
l2108	20.69
l2109	20.34
l2110	20.27
l2111	21.58
l2112	21.23
l2201	20.64
l2202	20.83
l2203	17.8
m2107	18.22
m2108	22.14
m2109	18.18
m2111	18.18
m2112	16.87
m2201	16.87
m2203	16.87
pg2106	29.87
pg2107	29.58
pg2108	72.56
pg2109	72.56
pg2110	28.77
pg2111	28.77
pg2112	28.77
pg2201	28.06
pg2202	28.06
pg2203	27.11
pp2106	26.62
pp2107	20.29
pp2108	23.69
pp2109	20.38
pp2110	20.02
pp2111	19.86
pp2112	19.77
pp2201	19.47
pp2202	19.45
pp2203	19.45
v2106	24.15
v2107	21.07
v2108	21.91
v2109	21.32
v2110	21.18
v2111	21.18
v2112	21.28
v2201	21.07
v2202	20.63
v2203	18.84