4月27日大连盘豆粕期权下午收盘行情_豆粕期权

4月27日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2021-04-27 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	1,174	1,144	1,174	30	30	1	0	5	0	0	0
m2107-C-2450	0	0	0	1,124	1,094	1,124	30	30	1	0	5	0	0	0
m2107-C-2500	0	0	0	1,074	1,044	1,074	30	30	1	0	5	0	0	0
m2107-C-2550	0	0	0	1,024	994	1,024	30	30	1	0	15	0	0	0
m2107-C-2600	0	0	0	974	944	974	30	30	1	0	5	0	0	0
m2107-C-2650	0	0	0	924	894	924	30	30	1	0	5	0	0	0
m2107-C-2700	0	0	0	874	844	874	30	30	1	0	5	0	0	0
m2107-C-2750	0	0	0	824	794	824	30	30	1	0	15	0	0	0
m2107-C-2800	0	0	0	774	744	774	30	30	1	0	7	0	0	0
m2107-C-2850	0	0	0	724	694	724	30	30	1	0	11	0	0	0
m2107-C-2900	0	0	0	674	644	674	30	30	1	0	40	0	0	0
m2107-C-2950	0	0	0	624	594	624	30	30	1	0	39	0	0	0
m2107-C-3000	0	0	0	574	544	574	30	30	1	0	56	0	0	0
m2107-C-3050	0	0	0	524	494	524	30	30	1	0	99	0	0	0
m2107-C-3100	0	0	0	474.5	444.5	474.5	30	30	0.99	0	121	0	0	0
m2107-C-3150	0	0	0	425.5	396	425.5	29.5	29.5	0.98	0	129	0	0	0
m2107-C-3200	0	0	0	377.5	348.5	377.5	29	29	0.96	0	154	0	0	0
m2107-C-3250	0	0	0	331	302.5	331	28.5	28.5	0.93	0	150	0	0	0
m2107-C-3300	305.5	305.5	279	291	258	286	33	28	0.89	60	125	-10	17.63	0
m2107-C-3350	254.5	254.5	222	245	216.5	243	28.5	26.5	0.85	53	146	-7	12.62	0
m2107-C-3400	185	200	179.5	200	178.5	203.5	21.5	25	0.78	14	175	1	2.75	0
m2107-C-3450	148	162.5	144	162	144	167	18	23	0.71	92	276	0	14.33	0
m2107-C-3500	114	142	111	138	113.5	134.5	24.5	21	0.64	227	577	21	29.14	0
m2107-C-3550	87	119	21	103.5	87.5	106	16	18.5	0.55	314	489	40	32.24	0
m2107-C-3600	71.5	95	67.5	82	66	81.5	16	15.5	0.47	520	563	29	42	0
m2107-C-3650	55	75.5	54	65.5	48.5	61.5	17	13	0.39	342	572	96	21.94	0
m2107-C-3700	42.5	60	40.5	51	34.5	45.5	16.5	11	0.31	585	970	45	28.21	0
m2107-C-3750	32.5	46.5	31	39.5	24	32.5	15.5	8.5	0.24	586	563	3	23.64	0
m2107-C-3800	25	39	21	31.5	16.5	23	15	6.5	0.18	1,497	626	347	45.82	0
m2107-C-3850	44.5	44.5	20	26	11	15.5	15	4.5	0.13	23	131	-5	0.59	0
m2107-C-3900	84.5	84.5	14.5	20	7	10.5	13	3.5	0.1	62	318	23	1.49	0
m2107-C-3950	83	83	13	15.5	4.5	6.5	11	2	0.07	35	170	27	0.7	0
m2107-C-4000	82	82	1	9.5	2.5	4	7	1.5	0.04	14	188	-8	0.45	0
m2107-C-4050	80.5	80.5	8.5	10.5	1.5	2.5	9	1	0.03	6	229	-2	0.25	0
m2107-C-4100	5.5	10.5	5.5	5.5	0.5	1.5	5	1	0.02	214	534	51	1.63	0
m2107-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	125	0	0	0
m2107-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	133	0	0	0
m2107-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	150	0	0	0
m2107-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	113	0	0	0
m2107-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	73	0	0	0
m2107-P-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	175	0	0	0
m2107-P-2700	0	0	0	0.5	0.5	0.5	0	0	0	0	131	0	0	0
m2107-P-2750	0	0	0	0.5	0.5	0.5	0	0	0	0	93	0	0	0
m2107-P-2800	0	0	0	0.5	0.5	0.5	0	0	0	0	71	0	0	0
m2107-P-2850	0	0	0	0.5	0.5	0.5	0	0	0	0	92	0	0	0
m2107-P-2900	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	98	0	0	0
m2107-P-2950	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	153	0	0	0
m2107-P-3000	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	181	0	0	0
m2107-P-3050	15	15	1.5	1.5	0.5	0.5	1	0	-0.01	15	144	-8	0.12	0
m2107-P-3100	0	0	0	1	1	1	0	0	-0.01	0	318	0	0	0
m2107-P-3150	1.5	2	1.5	2	2.5	2	-0.5	-0.5	-0.02	20	618	-10	0.04	0
m2107-P-3200	61	61	2.5	3.5	5	4	-1.5	-1	-0.04	163	754	-26	0.58	0
m2107-P-3250	6	7.5	6	6.5	8.5	7.5	-2	-1	-0.07	34	234	0	0.22	0
m2107-P-3300	10.5	12.5	7.5	9	14.5	12	-5.5	-2.5	-0.1	834	669	-62	7.81	0
m2107-P-3350	15.5	18	12	14	23	19.5	-9	-3.5	-0.15	606	600	99	8.74	0
m2107-P-3400	23	29	19	23	34.5	29.5	-11.5	-5	-0.21	854	443	17	20	0
m2107-P-3450	37.5	44.5	29	35.5	50	43	-14.5	-7	-0.28	582	386	56	20.78	0
m2107-P-3500	58.5	64.5	46	53	69.5	60.5	-16.5	-9	-0.36	625	399	33	33.97	0
m2107-P-3550	83	91.5	66.5	72	93.5	82	-21.5	-11.5	-0.45	384	185	5	30.01	0
m2107-P-3600	92.5	92.5	92.5	92.5	122	107.5	-29.5	-14.5	-0.53	1	134	-1	0.09	0
m2107-P-3650	130.5	130.5	130.5	130.5	154.5	137.5	-24	-17	-0.61	10	54	-10	1.31	0
m2107-P-3700	182.5	182.5	164	164	190.5	171	-26.5	-19.5	-0.69	13	75	-1	2.18	0
m2107-P-3750	222.5	232	198.5	206.5	230	208.5	-23.5	-21.5	-0.76	22	88	10	4.73	0
m2107-P-3800	240	256	240	256	272	248.5	-16	-23.5	-0.82	45	59	-8	11.18	0
m2107-P-3850	0	0	0	291.5	316.5	291.5	-25	-25	-0.86	0	0	0	0	0
m2107-P-3900	0	0	0	336	362.5	336	-26.5	-26.5	-0.9	0	0	0	0	0
m2107-P-3950	0	0	0	382.5	410	382.5	-27.5	-27.5	-0.93	0	0	0	0	0
m2107-P-4000	0	0	0	430	458.5	430	-28.5	-28.5	-0.96	0	1	0	0	0
m2107-P-4050	0	0	0	478.5	507.5	478.5	-29	-29	-0.97	0	0	0	0	0
m2107-P-4100	0	0	0	527.5	557	527.5	-29.5	-29.5	-0.99	0	0	0	0	0
m2108-C-2450	0	0	0	1,225	1,196	1,225	29	29	1	0	0	0	0	0
m2108-C-2500	0	0	0	1,175	1,146	1,175	29	29	1	0	0	0	0	0
m2108-C-2550	0	0	0	1,125	1,096	1,125	29	29	1	0	0	0	0	0
m2108-C-2600	0	0	0	1,075	1,046	1,075	29	29	1	0	0	0	0	0
m2108-C-2650	0	0	0	1,025	996	1,025	29	29	1	0	0	0	0	0
m2108-C-2700	0	0	0	975	946	975	29	29	1	0	0	0	0	0
m2108-C-2750	0	0	0	925	896	925	29	29	1	0	0	0	0	0
m2108-C-2800	0	0	0	875	846	875	29	29	1	0	5	0	0	0
m2108-C-2850	0	0	0	825	796	825	29	29	1	0	15	0	0	0
m2108-C-2900	0	0	0	775	746	775	29	29	1	0	5	0	0	0
m2108-C-2950	0	0	0	725	696	725	29	29	1	0	35	0	0	0
m2108-C-3000	0	0	0	675.5	646	675.5	29.5	29.5	0.99	0	30	0	0	0
m2108-C-3050	0	0	0	626.5	596.5	626.5	30	30	0.98	0	30	0	0	0
m2108-C-3100	0	0	0	578.5	547	578.5	31.5	31.5	0.97	0	30	0	0	0
m2108-C-3150	0	0	0	531	499	531	32	32	0.95	0	20	0	0	0
m2108-C-3200	0	0	0	484.5	451	484.5	33.5	33.5	0.93	0	36	0	0	0
m2108-C-3250	0	0	0	439	405	439	34	34	0.91	0	51	0	0	0
m2108-C-3300	0	0	0	395	360	395	35	35	0.88	0	32	0	0	0
m2108-C-3350	0	0	0	353	317	353	36	36	0.85	0	40	0	0	0
m2108-C-3400	0	0	0	313	276	313	37	37	0.81	0	30	0	0	0
m2108-C-3450	0	0	0	275.5	237.5	275.5	38	38	0.76	0	40	0	0	0
m2108-C-3500	0	0	0	240.5	202.5	240.5	38	38	0.71	0	45	0	0	0
m2108-C-3550	0	0	0	208	170	208	38	38	0.66	0	75	0	0	0
m2108-C-3600	0	0	0	178	141	178	37	37	0.6	0	80	0	0	0
m2108-C-3650	0	0	0	151.5	115.5	151.5	36	36	0.55	0	45	0	0	0
m2108-C-3700	0	0	0	127.5	93.5	127.5	34	34	0.49	0	110	0	0	0
m2108-C-3750	0	0	0	106	74.5	106	31.5	31.5	0.43	0	105	0	0	0
m2108-C-3800	83	83	80	80	58.5	87.5	21.5	29	0.38	10	120	5	0.82	0
m2108-C-3850	69.5	71	66.5	66.5	45.5	71.5	21	26	0.33	20	75	-5	1.39	0
m2108-C-3900	55.5	55.5	55.5	55.5	34.5	58	21	23.5	0.28	5	70	0	0.28	0
m2108-C-3950	46	46	46	46	26	46.5	20	20.5	0.24	5	55	0	0.23	0
m2108-C-4000	39	41	39	41	19.5	37	21.5	17.5	0.2	10	35	5	0.4	0
m2108-C-4050	33.5	33.5	33.5	33.5	14	29	19.5	15	0.16	10	40	5	0.34	0
m2108-C-4100	29.5	29.5	29.5	29.5	10	22.5	19.5	12.5	0.13	5	25	0	0.15	0
m2108-C-4150	28	28	26.5	27.5	7	17.5	20.5	10.5	0.11	15	114	10	0.41	0
m2108-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	319	0	0	0
m2108-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	295	0	0	0
m2108-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	240	0	0	0
m2108-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	205	0	0	0
m2108-P-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	190	0	0	0
m2108-P-2700	0	0	0	0.5	0.5	0.5	0	0	0	0	145	0	0	0
m2108-P-2750	0	0	0	0.5	0.5	0.5	0	0	0	0	95	0	0	0
m2108-P-2800	0	0	0	0.5	0.5	0.5	0	0	0	0	75	0	0	0
m2108-P-2850	0	0	0	0.5	0.5	0.5	0	0	0	0	31	0	0	0
m2108-P-2900	0	0	0	0.5	0.5	0.5	0	0	0	0	60	0	0	0
m2108-P-2950	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	35	0	0	0
m2108-P-3000	0	0	0	1.5	0.5	1.5	1	1	-0.01	0	45	0	0	0
m2108-P-3050	0	0	0	3	1	3	2	2	-0.02	0	60	0	0	0
m2108-P-3100	0	0	0	4.5	2	4.5	2.5	2.5	-0.03	0	50	0	0	0
m2108-P-3150	0	0	0	7	3.5	7	3.5	3.5	-0.05	0	65	0	0	0
m2108-P-3200	0	0	0	10.5	6	10.5	4.5	4.5	-0.07	0	70	0	0	0
m2108-P-3250	0	0	0	15	9.5	15	5.5	5.5	-0.09	0	95	0	0	0
m2108-P-3300	0	0	0	21	14.5	21	6.5	6.5	-0.12	0	108	0	0	0
m2108-P-3350	0	0	0	29	21.5	29	7.5	7.5	-0.15	0	95	0	0	0
m2108-P-3400	22.5	22.5	22.5	22.5	30.5	39	-8	8.5	-0.19	5	75	5	0.11	0
m2108-P-3450	31	31	31	31	42	51	-11	9	-0.24	5	30	5	0.16	0
m2108-P-3500	0	0	0	66	56.5	66	9.5	9.5	-0.29	0	35	0	0	0
m2108-P-3550	0	0	0	83	74.5	83	8.5	8.5	-0.34	0	30	0	0	0
m2108-P-3600	0	0	0	103.5	95.5	103.5	8	8	-0.39	0	10	0	0	0
m2108-P-3650	0	0	0	126.5	119.5	126.5	7	7	-0.45	0	10	0	0	0
m2108-P-3700	0	0	0	152.5	147.5	152.5	5	5	-0.51	0	5	0	0	0
m2108-P-3750	0	0	0	181	178.5	181	2.5	2.5	-0.56	0	0	0	0	0
m2108-P-3800	182	182	182	182	212	212.5	-30	0.5	-0.62	1	6	1	0.18	0
m2108-P-3850	0	0	0	246.5	249	246.5	-2.5	-2.5	-0.67	0	5	0	0	0
m2108-P-3900	0	0	0	282.5	288	282.5	-5.5	-5.5	-0.72	0	5	0	0	0
m2108-P-3950	0	0	0	321	329.5	321	-8.5	-8.5	-0.76	0	5	0	0	0
m2108-P-4000	0	0	0	361.5	372.5	361.5	-11	-11	-0.8	0	0	0	0	0
m2108-P-4050	0	0	0	403.5	417.5	403.5	-14	-14	-0.83	0	0	0	0	0
m2108-P-4100	0	0	0	447	463.5	447	-16.5	-16.5	-0.86	0	0	0	0	0
m2108-P-4150	0	0	0	491.5	510.5	491.5	-19	-19	-0.89	0	0	0	0	0
m2109-C-2500	0	0	0	1,176	1,149	1,176	27	27	1	0	13	0	0	0
m2109-C-2550	0	0	0	1,126	1,099	1,126	27	27	1	0	30	0	0	0
m2109-C-2600	1,068	1,068	1,068	1,068	1,049	1,076	19	27	1	10	32	10	10.68	0
m2109-C-2650	0	0	0	1,026	999	1,026	27	27	1	0	20	0	0	0
m2109-C-2700	0	0	0	976	949	976	27	27	1	0	52	0	0	0
m2109-C-2750	931	939.5	927.5	939.5	899	926	40.5	27	1	50	1,153	-20	46.72	0
m2109-C-2800	0	0	0	876	849	876	27	27	1	0	25	0	0	0
m2109-C-2850	0	0	0	826	799	826	27	27	1	0	18	0	0	0
m2109-C-2900	0	0	0	776	749.5	776	26.5	26.5	1	0	24	0	0	0
m2109-C-2950	0	0	0	727	700.5	727	26.5	26.5	0.99	0	43	0	0	0
m2109-C-3000	650	682	650	682	652	678	30	26	0.98	17	111	5	11.4	0
m2109-C-3050	0	0	0	630	604	630	26	26	0.97	0	150	0	0	0
m2109-C-3100	583.5	598	583.5	598	557	582.5	41	25.5	0.95	17	260	-3	10	0
m2109-C-3150	526	526	526	526	511	536	15	25	0.93	10	271	-10	5.26	0
m2109-C-3200	475	501.5	475	495	466.5	491	28.5	24.5	0.91	76	218	-6	37.01	0
m2109-C-3250	428	458	428	447	423.5	447	23.5	23.5	0.89	21	1,868	0	9.24	0
m2109-C-3300	399.5	414	389	409	382	404.5	27	22.5	0.86	19	3,327	-13	7.8	0
m2109-C-3350	344	370	344	370	342	364	28	22	0.82	46	3,771	-26	16.68	0
m2109-C-3400	306	337.5	295	319.5	305	325.5	14.5	20.5	0.78	412	9,354	-153	131.98	0
m2109-C-3450	260	301.5	256	283	269.5	289	13.5	19.5	0.74	782	12,694	-84	222.73	0
m2109-C-3500	228.5	263.5	222	250.5	237	255	13.5	18	0.69	2,018	24,943	-200	498.29	0
m2109-C-3550	197.5	230.5	196	214.5	206.5	223.5	8	17	0.65	575	8,119	-128	125.3	0
m2109-C-3600	173.5	204.5	168.5	188	179	194.5	9	15.5	0.6	1,300	9,763	-476	241.23	0
m2109-C-3650	152.5	180	147.5	166.5	154	168	12.5	14	0.55	1,895	8,844	16	311.03	0
m2109-C-3700	133	159.5	130	146	131.5	144	14.5	12.5	0.5	4,952	24,146	560	712.35	0
m2109-C-3750	117.5	139.5	113	128	111.5	122.5	16.5	11	0.44	2,797	5,727	305	351.86	0
m2109-C-3800	104.5	124	99.5	112	93.5	103.5	18.5	10	0.4	7,723	14,517	-1,243	865.35	0
m2109-C-3850	90	107.5	86.5	98	78	87	20	9	0.35	3,910	3,495	-93	381.07	0
m2109-C-3900	79	94.5	75	85.5	64.5	72.5	21	8	0.31	5,613	12,275	744	484.3	0
m2109-C-3950	70.5	83	66	75	53	60	22	7	0.27	3,132	3,646	-255	236.17	0
m2109-C-4000	61	74.5	57	66.5	43.5	49	23	5.5	0.23	4,365	7,820	-73	286.91	0
m2109-C-4050	54	65	50.5	58	35	40	23	5	0.19	1,047	6,099	294	61.3	0
m2109-C-4100	49.5	58.5	45.5	52.5	28.5	32.5	24	4	0.16	968	2,413	149	50.16	0
m2109-C-4150	47	54	41	47.5	22.5	26	25	3.5	0.14	5,051	16,158	527	240.1	0
m2109-P-2500	2.5	2.5	2	2	0.5	0.5	1.5	0	0	25	1,143	0	0.05	0
m2109-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	834	0	0	0
m2109-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	292	0	0	0
m2109-P-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	185	0	0	0
m2109-P-2700	3.5	3.5	3.5	3.5	0.5	0.5	3	0	0	20	438	-20	0.07	0
m2109-P-2750	3.5	4	3.5	3.5	0.5	0.5	3	0	0	45	505	-12	0.16	0
m2109-P-2800	4.5	4.5	4	4	0.5	0.5	3.5	0	0	180	1,408	2	0.72	0
m2109-P-2850	4	4	4	4	1	0.5	3	-0.5	0	40	692	19	0.16	0
m2109-P-2900	4.5	4.5	4.5	4.5	1.5	1.5	3	0	-0.01	3	489	-3	0.01	0
m2109-P-2950	5.5	6.5	5.5	6	3	2	3	-1	-0.01	154	797	-13	0.91	0
m2109-P-3000	8	8.5	7	8	4.5	3.5	3.5	-1	-0.02	536	7,534	126	4.07	0
m2109-P-3050	8	8.5	7.5	8	6.5	5.5	1.5	-1	-0.03	634	3,145	41	5.02	0
m2109-P-3100	9.5	10	8.5	9.5	9.5	8	0	-1.5	-0.05	1,428	4,699	-180	13.3	0
m2109-P-3150	11.5	11.5	9.5	10.5	13.5	11.5	-3	-2	-0.06	840	5,917	-273	8.87	0
m2109-P-3200	15	16	13	14	19	16	-5	-3	-0.09	2,447	12,878	59	35.17	0
m2109-P-3250	18.5	19.5	16.5	17.5	25.5	22	-8	-3.5	-0.11	1,242	5,531	282	22.2	0
m2109-P-3300	25	26	21.5	23	34	29.5	-11	-4.5	-0.14	2,243	11,562	-754	52.86	0
m2109-P-3350	30.5	32.5	27	28.5	44	39	-15.5	-5	-0.18	2,367	15,076	-227	68.81	0
m2109-P-3400	41	43	35.5	37	56.5	50.5	-19.5	-6	-0.21	5,012	21,449	-595	191.09	0
m2109-P-3450	54	56	45.5	48.5	71.5	64	-23	-7.5	-0.26	3,434	17,644	-75	169.4	0
m2109-P-3500	70	73.5	59.5	62.5	88.5	79.5	-26	-9	-0.3	7,992	47,876	-226	512.61	0
m2109-P-3550	89.5	92	76	80	108	98	-28	-10	-0.35	3,543	9,469	-29	296.68	0
m2109-P-3600	113.5	116	97.5	103	130	119	-27	-11	-0.4	5,938	11,613	-45	631.3	0
m2109-P-3650	140.5	144	121.5	128	155	142	-27	-13	-0.45	2,197	4,147	182	293.86	0
m2109-P-3700	171	174	149.5	157	182	168	-25	-14	-0.5	2,753	8,492	659	437.97	0
m2109-P-3750	204.5	208.5	181.5	190.5	212	196.5	-21.5	-15.5	-0.55	194	1,282	-3	38.27	0
m2109-P-3800	233	244.5	219	224.5	244	227.5	-19.5	-16.5	-0.6	156	1,218	-19	35.94	0
m2109-P-3850	279	282.5	251	260	278.5	260.5	-18.5	-18	-0.65	278	595	21	74.36	0
m2109-P-3900	318	318	288	297	315	296	-18	-19	-0.69	331	1,109	25	100.32	0
m2109-P-3950	331.5	352.5	331.5	335.5	353.5	333	-18	-20.5	-0.73	23	421	11	7.96	0
m2109-P-4000	370	388.5	370	386	393.5	372	-7.5	-21.5	-0.77	37	751	1	14.25	0
m2109-P-4050	410	410.5	410	410.5	435	413	-24.5	-22	-0.8	3	217	0	1.23	0
m2109-P-4100	465.5	465.5	465.5	465.5	478	455	-12.5	-23	-0.83	1	180	1	0.47	0
m2109-P-4150	524	524	524	524	522.5	498.5	1.5	-24	-0.86	1	181	0	0.52	0
m2111-C-2750	0	0	0	927	901	927	26	26	1	0	0	0	0	0
m2111-C-2800	0	0	0	877.5	852	877.5	25.5	25.5	0.99	0	0	0	0	0
m2111-C-2850	0	0	0	829	803.5	829	25.5	25.5	0.98	0	0	0	0	0
m2111-C-2900	0	0	0	780.5	755.5	780.5	25	25	0.97	0	0	0	0	0
m2111-C-2950	0	0	0	733	708	733	25	25	0.96	0	0	0	0	0
m2111-C-3000	0	0	0	686.5	661.5	686.5	25	25	0.94	0	5	0	0	0
m2111-C-3050	0	0	0	640.5	616	640.5	24.5	24.5	0.93	0	0	0	0	0
m2111-C-3100	0	0	0	596	572	596	24	24	0.91	0	5	0	0	0
m2111-C-3150	0	0	0	552	529	552	23	23	0.89	0	0	0	0	0
m2111-C-3200	0	0	0	510	487	510	23	23	0.86	0	6	0	0	0
m2111-C-3250	0	0	0	469	447	469	22	22	0.84	0	0	0	0	0
m2111-C-3300	0	0	0	430	408.5	430	21.5	21.5	0.81	0	0	0	0	0
m2111-C-3350	0	0	0	392.5	372	392.5	20.5	20.5	0.77	0	5	0	0	0
m2111-C-3400	0	0	0	357	337	357	20	20	0.74	0	0	0	0	0
m2111-C-3450	0	0	0	323.5	304.5	323.5	19	19	0.7	0	1	0	0	0
m2111-C-3500	0	0	0	291.5	273.5	291.5	18	18	0.66	0	22	0	0	0
m2111-C-3550	0	0	0	262	245	262	17	17	0.63	0	40	0	0	0
m2111-C-3600	0	0	0	234	218	234	16	16	0.59	0	15	0	0	0
m2111-C-3650	0	0	0	208.5	193.5	208.5	15	15	0.55	0	50	0	0	0
m2111-C-3700	0	0	0	185	171	185	14	14	0.51	0	40	0	0	0
m2111-C-3750	0	0	0	163	150.5	163	12.5	12.5	0.47	0	42	0	0	0
m2111-C-3800	0	0	0	143.5	131.5	143.5	12	12	0.43	0	77	0	0	0
m2111-C-3850	124	124	124	124	115	125.5	9	10.5	0.39	5	61	5	0.62	0
m2111-C-3900	111.5	111.5	111.5	111.5	99.5	109.5	12	10	0.35	5	80	0	0.56	0
m2111-C-3950	0	0	0	95	86	95	9	9	0.32	0	75	0	0	0
m2111-C-4000	0	0	0	82.5	74	82.5	8.5	8.5	0.29	0	115	0	0	0
m2111-C-4050	0	0	0	71	63.5	71	7.5	7.5	0.26	0	130	0	0	0
m2111-P-2750	0	0	0	2	2.5	2	-0.5	-0.5	-0.01	0	100	0	0	0
m2111-P-2800	0	0	0	3	3.5	3	-0.5	-0.5	-0.02	0	36	0	0	0
m2111-P-2850	5	5	5	5	5	4.5	0	-0.5	-0.02	1	61	0	0.01	0
m2111-P-2900	0	0	0	6.5	7	6.5	-0.5	-0.5	-0.03	0	35	0	0	0
m2111-P-2950	0	0	0	9	10	9	-1	-1	-0.04	0	55	0	0	0
m2111-P-3000	0	0	0	12.5	13.5	12.5	-1	-1	-0.06	0	30	0	0	0
m2111-P-3050	0	0	0	16.5	18	16.5	-1.5	-1.5	-0.07	0	45	0	0	0
m2111-P-3100	0	0	0	21.5	23.5	21.5	-2	-2	-0.09	0	50	0	0	0
m2111-P-3150	0	0	0	28	30.5	28	-2.5	-2.5	-0.11	0	40	0	0	0
m2111-P-3200	0	0	0	35.5	38.5	35.5	-3	-3	-0.13	0	61	0	0	0
m2111-P-3250	0	0	0	44.5	48	44.5	-3.5	-3.5	-0.16	0	50	0	0	0
m2111-P-3300	0	0	0	55	59.5	55	-4.5	-4.5	-0.19	0	30	0	0	0
m2111-P-3350	0	0	0	67.5	72.5	67.5	-5	-5	-0.22	0	35	0	0	0
m2111-P-3400	0	0	0	81.5	87.5	81.5	-6	-6	-0.26	0	15	0	0	0
m2111-P-3450	0	0	0	97.5	104.5	97.5	-7	-7	-0.29	0	20	0	0	0
m2111-P-3500	0	0	0	115.5	123.5	115.5	-8	-8	-0.33	0	10	0	0	0
m2111-P-3550	0	0	0	135.5	144.5	135.5	-9	-9	-0.37	0	10	0	0	0
m2111-P-3600	0	0	0	157.5	167.5	157.5	-10	-10	-0.41	0	5	0	0	0
m2111-P-3650	0	0	0	181.5	192.5	181.5	-11	-11	-0.45	0	0	0	0	0
m2111-P-3700	0	0	0	208	219.5	208	-11.5	-11.5	-0.49	0	0	0	0	0
m2111-P-3750	0	0	0	236	249	236	-13	-13	-0.53	0	0	0	0	0
m2111-P-3800	0	0	0	266	280	266	-14	-14	-0.57	0	0	0	0	0
m2111-P-3850	0	0	0	298	313	298	-15	-15	-0.61	0	0	0	0	0
m2111-P-3900	0	0	0	331.5	347.5	331.5	-16	-16	-0.64	0	0	0	0	0
m2111-P-3950	0	0	0	366.5	383.5	366.5	-17	-17	-0.68	0	0	0	0	0
m2111-P-4000	0	0	0	403.5	421.5	403.5	-18	-18	-0.71	0	0	0	0	0
m2111-P-4050	0	0	0	442	460.5	442	-18.5	-18.5	-0.74	0	0	0	0	0
m2112-C-2800	0	0	0	867	835	867	32	32	1	0	0	0	0	0
m2112-C-2850	0	0	0	818	787	818	31	31	0.98	0	0	0	0	0
m2112-C-2900	0	0	0	769	739	769	30	30	0.98	0	0	0	0	0
m2112-C-2950	0	0	0	721.5	692	721.5	29.5	29.5	0.96	0	0	0	0	0
m2112-C-3000	0	0	0	674	646	674	28	28	0.95	0	0	0	0	0
m2112-C-3050	0	0	0	628	601	628	27	27	0.93	0	0	0	0	0
m2112-C-3100	0	0	0	582.5	557	582.5	25.5	25.5	0.91	0	0	0	0	0
m2112-C-3150	0	0	0	538.5	514.5	538.5	24	24	0.89	0	0	0	0	0
m2112-C-3200	0	0	0	496	473.5	496	22.5	22.5	0.87	0	0	0	0	0
m2112-C-3250	0	0	0	454.5	434	454.5	20.5	20.5	0.84	0	0	0	0	0
m2112-C-3300	0	0	0	415	396	415	19	19	0.81	0	0	0	0	0
m2112-C-3350	0	0	0	377.5	360	377.5	17.5	17.5	0.78	0	0	0	0	0
m2112-C-3400	0	0	0	341.5	326	341.5	15.5	15.5	0.74	0	0	0	0	0
m2112-C-3450	0	0	0	307.5	294	307.5	13.5	13.5	0.7	0	5	0	0	0
m2112-C-3500	0	0	0	276	264	276	12	12	0.66	0	10	0	0	0
m2112-C-3550	0	0	0	246	236	246	10	10	0.62	0	15	0	0	0
m2112-C-3600	0	0	0	218.5	210	218.5	8.5	8.5	0.58	0	25	0	0	0
m2112-C-3650	0	0	0	193	186.5	193	6.5	6.5	0.54	0	15	0	0	0
m2112-C-3700	0	0	0	170	164.5	170	5.5	5.5	0.49	0	25	0	0	0
m2112-C-3750	0	0	0	149	144.5	149	4.5	4.5	0.45	0	30	0	0	0
m2112-C-3800	135.5	135.5	135.5	135.5	126.5	129.5	9	3	0.41	5	45	-5	0.68	0
m2112-C-3850	120	120	120	120	110	112.5	10	2.5	0.37	5	85	5	0.6	0
m2112-C-3900	107	107	107	107	95.5	97	11.5	1.5	0.34	5	65	5	0.54	0
m2112-C-3950	95	95	95	95	82.5	83.5	12.5	1	0.3	5	115	5	0.48	0
m2112-C-4000	5.5	87	5.5	87	71	71.5	16	0.5	0.27	7	85	5	0.53	0
m2112-C-4050	78	78	78	78	61	60.5	17	-0.5	0.24	10	10	10	0.78	0
m2112-P-2800	5	6	5	6	4	2.5	2	-1.5	-0.01	10	35	-5	0.06	0
m2112-P-2850	6	6.5	6	6.5	6	3.5	0.5	-2.5	-0.02	10	35	0	0.06	0
m2112-P-2900	0	0	0	5	8	5	-3	-3	-0.03	0	35	0	0	0
m2112-P-2950	9.5	9.5	9.5	9.5	11.5	7.5	-2	-4	-0.04	5	20	5	0.05	0
m2112-P-3000	0	0	0	10	15	10	-5	-5	-0.05	0	20	0	0	0
m2112-P-3050	0	0	0	14	20	14	-6	-6	-0.07	0	35	0	0	0
m2112-P-3100	0	0	0	18.5	26	18.5	-7.5	-7.5	-0.08	0	30	0	0	0
m2112-P-3150	22	22	22	22	33.5	24.5	-11.5	-9	-0.1	5	55	0	0.11	0
m2112-P-3200	27.5	27.5	27.5	27.5	42	31.5	-14.5	-10.5	-0.13	20	35	15	0.55	0
m2112-P-3250	34	34	34	34	52	40	-18	-12	-0.15	20	45	15	0.68	0
m2112-P-3300	42	42.5	42	42.5	64	50.5	-21.5	-13.5	-0.19	10	20	5	0.42	0
m2112-P-3350	52	52.5	52	52.5	78	62.5	-25.5	-15.5	-0.22	10	20	10	0.52	0
m2112-P-3400	64.5	65.5	64.5	65.5	93.5	76	-28	-17.5	-0.25	10	15	5	0.65	0
m2112-P-3450	81	81	81	81	111	92	-30	-19	-0.29	5	5	5	0.41	0
m2112-P-3500	0	0	0	110	131	110	-21	-21	-0.33	0	5	0	0	0
m2112-P-3550	0	0	0	130	152.5	130	-22.5	-22.5	-0.37	0	5	0	0	0
m2112-P-3600	0	0	0	152	176.5	152	-24.5	-24.5	-0.41	0	5	0	0	0
m2112-P-3650	0	0	0	176.5	202	176.5	-25.5	-25.5	-0.46	0	0	0	0	0
m2112-P-3700	0	0	0	203	230	203	-27	-27	-0.5	0	0	0	0	0
m2112-P-3750	0	0	0	231.5	260	231.5	-28.5	-28.5	-0.54	0	0	0	0	0
m2112-P-3800	0	0	0	262	291.5	262	-29.5	-29.5	-0.58	0	0	0	0	0
m2112-P-3850	0	0	0	294.5	325	294.5	-30.5	-30.5	-0.62	0	0	0	0	0
m2112-P-3900	0	0	0	328.5	360	328.5	-31.5	-31.5	-0.66	0	0	0	0	0
m2112-P-3950	0	0	0	364.5	397	364.5	-32.5	-32.5	-0.7	0	0	0	0	0
m2112-P-4000	0	0	0	402.5	435	402.5	-32.5	-32.5	-0.73	0	0	0	0	0
m2112-P-4050	0	0	0	441.5	474.5	441.5	-33	-33	-0.76	0	0	0	0	0
m2201-C-2850	0	0	0	788	762.5	788	25.5	25.5	1	0	1	0	0	0
m2201-C-2900	750.5	750.5	742.5	742.5	715.5	739	27	23.5	0.98	75	126	75	56	0
m2201-C-2950	0	0	0	691	669.5	691	21.5	21.5	0.97	0	1	0	0	0
m2201-C-3000	0	0	0	643.5	624	643.5	19.5	19.5	0.95	0	1	0	0	0
m2201-C-3050	0	0	0	597	580	597	17	17	0.94	0	0	0	0	0
m2201-C-3100	0	0	0	551.5	537.5	551.5	14	14	0.92	0	0	0	0	0
m2201-C-3150	0	0	0	507	496	507	11	11	0.89	0	2	0	0	0
m2201-C-3200	0	0	0	464.5	456	464.5	8.5	8.5	0.87	0	17	0	0	0
m2201-C-3250	0	0	0	423	418	423	5	5	0.84	0	83	0	0	0
m2201-C-3300	0	0	0	383.5	381.5	383.5	2	2	0.81	0	125	0	0	0
m2201-C-3350	0	0	0	346	347	346	-1	-1	0.77	0	158	0	0	0
m2201-C-3400	0	0	0	310.5	314	310.5	-3.5	-3.5	0.73	0	340	0	0	0
m2201-C-3450	0	0	0	277	283.5	277	-6.5	-6.5	0.69	0	170	0	0	0
m2201-C-3500	247	275	244.5	260	255	246	5	-9	0.64	17	485	-4	4.35	0
m2201-C-3550	0	0	0	217	228	217	-11	-11	0.6	0	81	0	0	0
m2201-C-3600	0	0	0	190.5	203.5	190.5	-13	-13	0.55	0	142	0	0	0
m2201-C-3650	0	0	0	166.5	180.5	166.5	-14	-14	0.51	0	151	0	0	0
m2201-C-3700	169	180	168	174	159.5	144.5	14.5	-15	0.46	12	558	7	2.07	0
m2201-C-3750	156	156	156	156	140.5	124.5	15.5	-16	0.42	1	132	1	0.16	0
m2201-C-3800	146	146	141	141	123.5	107	17.5	-16.5	0.38	22	54	21	3.2	0
m2201-C-3850	131.5	132	131	131	108	91.5	23	-16.5	0.34	12	141	11	1.58	0
m2201-C-3900	120	126	118.5	118.5	94	77.5	24.5	-16.5	0.3	25	230	20	3.01	0
m2201-C-3950	107	109	103	107	81.5	65.5	25.5	-16	0.26	14	356	2	1.51	0
m2201-C-4000	0	0	0	55	70.5	55	-15.5	-15.5	0.23	0	1	0	0	0
m2201-P-2850	0	0	0	2.5	8	2.5	-5.5	-5.5	-0.02	0	130	0	0	0
m2201-P-2900	0	0	0	4	11	4	-7	-7	-0.02	0	137	0	0	0
m2201-P-2950	12.5	13.5	12.5	13.5	15	6	-1.5	-9	-0.03	15	76	10	0.2	0
m2201-P-3000	15.5	15.5	15.5	15.5	19.5	8.5	-4	-11	-0.05	6	77	6	0.09	0
m2201-P-3050	18.5	18.5	18.5	18.5	25.5	12	-7	-13.5	-0.06	5	85	5	0.09	0
m2201-P-3100	26	27.5	21.5	22.5	32.5	16.5	-10	-16	-0.08	72	313	5	1.74	0
m2201-P-3150	31	31	28.5	28.5	41	22	-12.5	-19	-0.1	28	59	0	0.85	0
m2201-P-3200	35	35	31.5	34.5	51	29	-16.5	-22	-0.13	69	340	54	2.32	0
m2201-P-3250	39.5	40.5	39.5	40	62.5	37.5	-22.5	-25	-0.16	535	699	525	21.37	0
m2201-P-3300	49.5	49.5	49.5	49.5	75.5	48	-26	-27.5	-0.19	190	446	190	9.41	0
m2201-P-3350	60	60	60	60	91	60	-31	-31	-0.22	30	322	30	1.8	0
m2201-P-3400	0	0	0	74	107.5	74	-33.5	-33.5	-0.26	0	926	0	0	0
m2201-P-3450	88.5	89.5	86.5	88	126.5	90.5	-38.5	-36	-0.3	3,905	3,941	3,905	343.66	0
m2201-P-3500	0	0	0	109	147.5	109	-38.5	-38.5	-0.35	0	1,392	0	0	0
m2201-P-3550	144	144	144	144	170.5	130	-26.5	-40.5	-0.39	2	45	0	0.29	0
m2201-P-3600	178	178	178	178	195.5	153	-17.5	-42.5	-0.44	1	73	1	0.18	0
m2201-P-3650	200	200	188	188	222.5	178.5	-34.5	-44	-0.48	8	78	8	1.57	0
m2201-P-3700	0	0	0	206	251	206	-45	-45	-0.53	0	57	0	0	0
m2201-P-3750	0	0	0	236	281.5	236	-45.5	-45.5	-0.57	0	60	0	0	0
m2201-P-3800	0	0	0	268	314	268	-46	-46	-0.62	0	5	0	0	0
m2201-P-3850	0	0	0	302	348	302	-46	-46	-0.66	0	5	0	0	0
m2201-P-3900	378	378	378	378	384	337.5	-6	-46.5	-0.7	1	1	0	0.38	0
m2201-P-3950	0	0	0	375.5	421	375.5	-45.5	-45.5	-0.73	0	4	0	0	0
m2201-P-4000	0	0	0	414.5	460	414.5	-45.5	-45.5	-0.76	0	0	0	0	0
m2203-C-2800	0	0	0	691	672.5	691	18.5	18.5	0.95	0	0	0	0	0
m2203-C-2850	0	0	0	645	628.5	645	16.5	16.5	0.93	0	0	0	0	0
m2203-C-2900	0	0	0	600	585.5	600	14.5	14.5	0.91	0	0	0	0	0
m2203-C-2950	0	0	0	556	544	556	12	12	0.89	0	0	0	0	0
m2203-C-3000	0	0	0	513.5	504	513.5	9.5	9.5	0.87	0	0	0	0	0
m2203-C-3050	0	0	0	472.5	465	472.5	7.5	7.5	0.84	0	0	0	0	0
m2203-C-3100	0	0	0	433.5	428	433.5	5.5	5.5	0.81	0	0	0	0	0
m2203-C-3150	0	0	0	396	392.5	396	3.5	3.5	0.78	0	0	0	0	0
m2203-C-3200	0	0	0	360	359	360	1	1	0.74	0	0	0	0	0
m2203-C-3250	0	0	0	326	327.5	326	-1.5	-1.5	0.71	0	0	0	0	0
m2203-C-3300	0	0	0	294	297.5	294	-3.5	-3.5	0.67	0	0	0	0	0
m2203-C-3350	0	0	0	264.5	269.5	264.5	-5	-5	0.63	0	0	0	0	0
m2203-C-3400	0	0	0	236.5	243	236.5	-6.5	-6.5	0.59	0	0	0	0	0
m2203-C-3450	0	0	0	210.5	219	210.5	-8.5	-8.5	0.55	0	0	0	0	0
m2203-C-3500	0	0	0	187	196	187	-9	-9	0.51	0	0	0	0	0
m2203-C-3550	0	0	0	165	175.5	165	-10.5	-10.5	0.47	0	5	0	0	0
m2203-C-3600	0	0	0	145.5	156.5	145.5	-11	-11	0.43	0	10	0	0	0
m2203-C-3650	0	0	0	127.5	139	127.5	-11.5	-11.5	0.39	0	10	0	0	0
m2203-C-3700	0	0	0	111.5	123	111.5	-11.5	-11.5	0.36	0	20	0	0	0
m2203-C-3750	0	0	0	96.5	108.5	96.5	-12	-12	0.32	0	5	0	0	0
m2203-C-3800	0	0	0	84	95.5	84	-11.5	-11.5	0.29	0	5	0	0	0
m2203-C-3850	0	0	0	72	84	72	-12	-12	0.26	0	0	0	0	0
m2203-P-2800	17.5	17.5	17.5	17.5	20.5	11.5	-3	-9	-0.05	1	81	0	0.02	0
m2203-P-2850	18	18.5	18	18.5	26	15	-7.5	-11	-0.07	10	35	0	0.18	0
m2203-P-2900	22.5	22.5	22.5	22.5	33	20	-10.5	-13	-0.08	5	30	0	0.11	0
m2203-P-2950	0	0	0	26	41	26	-15	-15	-0.1	0	10	0	0	0
m2203-P-3000	0	0	0	33.5	50.5	33.5	-17	-17	-0.13	0	25	0	0	0
m2203-P-3050	0	0	0	42.5	61.5	42.5	-19	-19	-0.15	0	10	0	0	0
m2203-P-3100	50.5	50.5	50.5	50.5	74	52.5	-23.5	-21.5	-0.18	5	5	0	0.25	0
m2203-P-3150	62	62	62	62	88.5	64.5	-26.5	-24	-0.21	5	5	0	0.31	0
m2203-P-3200	75	76	75	76	104.5	78.5	-28.5	-26	-0.25	10	10	10	0.76	0
m2203-P-3250	91.5	92	91.5	92	122	94	-30	-28	-0.28	10	10	10	0.92	0
m2203-P-3300	109	109	109	109	142	112	-33	-30	-0.32	5	5	5	0.55	0
m2203-P-3350	0	0	0	131.5	163.5	131.5	-32	-32	-0.36	0	0	0	0	0
m2203-P-3400	0	0	0	153.5	186.5	153.5	-33	-33	-0.4	0	0	0	0	0
m2203-P-3450	0	0	0	177	212	177	-35	-35	-0.44	0	0	0	0	0
m2203-P-3500	0	0	0	203	239	203	-36	-36	-0.48	0	0	0	0	0
m2203-P-3550	0	0	0	230.5	267.5	230.5	-37	-37	-0.52	0	0	0	0	0
m2203-P-3600	0	0	0	260.5	298	260.5	-37.5	-37.5	-0.56	0	0	0	0	0
m2203-P-3650	0	0	0	292	330	292	-38	-38	-0.6	0	0	0	0	0
m2203-P-3700	0	0	0	325.5	364	325.5	-38.5	-38.5	-0.63	0	0	0	0	0
m2203-P-3750	0	0	0	360.5	399	360.5	-38.5	-38.5	-0.67	0	0	0	0	0
m2203-P-3800	0	0	0	397	435.5	397	-38.5	-38.5	-0.7	0	0	0	0	0
m2203-P-3850	0	0	0	435	473.5	435	-38.5	-38.5	-0.73	0	0	0	0	0
										105,095	414,636	4,540	9,262.34	0
										105,095	414,636	4,540	9,262.34	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2107	16.39
c2109	13.98
c2111	14.75
c2201	14.35
c2203	13.92
i2106	45.95
i2107	38.09
i2108	43.44
i2109	45.37
i2110	40.99
i2111	40.58
i2112	36.25
i2201	38.08
i2202	34.47
i2203	38.21
i2204	38.21
l2106	19.04
l2107	31.94
l2108	31.94
l2109	20.76
l2110	22.52
l2111	19.87
l2112	19.87
l2201	21.58
l2202	21.58
l2203	18.28
m2107	19.69
m2108	21.58
m2109	20.24
m2111	19.68
m2112	17.59
m2201	15.27
m2203	15.98
pg2106	28.58
pg2107	25.86
pg2108	29.7
pg2109	29.7
pg2110	29.7
pg2111	26.12
pg2112	26.12
pg2201	26.12
pg2202	26.12
pg2203	26.12
pp2106	25.81
pp2107	33.61
pp2108	33.61
pp2109	20.03
pp2110	19.31
pp2111	19.23
pp2112	17.4
pp2201	17.4
pp2202	19.27
pp2203	19.27
pp2204	19.27
v2106	23.74
v2107	53.82
v2108	33.59
v2109	22.99
v2110	21.88
v2111	21.88
v2112	21.21
v2201	21.17
v2202	21.6
v2203	21.47