招金投资二维码
黄金投资分析

期交所

交易快讯--2月1日

所属分类:信息中心 - 期交所  更新时间:2019-2-1  浏览:299

将本文转发至:

合约代码,开盘价,最高价,最低价,收盘价,前结算价,结算价,涨跌1,涨跌2,成交量,持仓量,持仓量变化,成交额,德尔塔Delta,行权量,
商品名称:铜期权              ,
cu1903C44000                  ,4237,4339,4190,,4037,,,,84,338,6,180.12,1.00, ,
cu1903C45000                  ,3252,3354,3180,,3048,,,,86,304,-8,142.08,0.98, ,
cu1903C46000                  ,2276,2402,2276,,2099,,,,86,430,-2,101.36,0.91, ,
cu1903C47000                  ,1432,1524,1376,,1262,,,,236,1048,-14,173.41,0.76, ,
cu1903C48000                  ,702,804,699,,633,,,,776,1342,-184,295.88,0.52, ,
cu1903C49000                  ,295,344,280,,254,,,,1098,1584,-82,175.17,0.27, ,
cu1903C50000                  ,105,121,95,,79,,,,792,1540,26,43.83,0.11, ,
cu1903C51000                  ,32,40,31,,19,,,,980,1432,-40,17.85,0.03, ,
cu1903C52000                  ,13,13,10,,3,,,,134,1092,-12,0.87,0.01, ,
cu1903C53000                  ,8,9,7,,1,,,,228,1138,56,0.92,0.00, ,
cu1903C54000                  ,4,4,4,,1,,,,90,1132,32,0.18,0.00, ,
cu1903P44000                  ,8,11,8,,1,,,,86,2004,0,0.45,-0.00, ,
cu1903P45000                  ,23,26,23,,11,,,,214,2066,-26,2.68,-0.02, ,
cu1903P46000                  ,61,76,61,,61,,,,1172,2126,220,40.07,-0.09, ,
cu1903P47000                  ,196,208,177,,223,,,,422,2254,-2,40.34,-0.24, ,
cu1903P48000                  ,491,538,459,,593,,,,1288,1810,-106,314.63,-0.48, ,
cu1903P49000                  ,1048,1110,1002,,1214,,,,326,566,-30,168.68,-0.73, ,
cu1903P50000                  ,1881,1934,1785,,2038,,,,172,320,10,156.87,-0.89, ,
cu1903P51000                  ,2759,2869,2702,,2976,,,,166,228,30,228.29,-0.97, ,
cu1903P52000                  ,3779,3779,3675,,3959,,,,74,296,-26,137.53,-0.99, ,
cu1903P53000                  ,4760,4760,4669,,4955,,,,64,318,4,150.59,-1.00, ,
cu1903P54000                  ,5747,5835,5670,,5954,,,,22,596,6,62.89,-1.00, ,
cu1904C44000                  ,4346,4437,4272,,4138,,,,76,360,4,167.11,0.96, ,
cu1904C45000                  ,3441,3500,3410,,3209,,,,62,160,4,107.23,0.91, ,
cu1904C46000                  ,2568,2641,2510,,2355,,,,174,316,96,225.58,0.82, ,
cu1904C47000                  ,1811,1867,1741,,1619,,,,148,332,34,134.92,0.68, ,
cu1904C48000                  ,1182,1244,1141,,1032,,,,304,702,-36,182.55,0.53, ,
cu1904C49000                  ,697,769,686,,605,,,,420,996,38,154.27,0.37, ,
cu1904C50000                  ,389,440,389,,325,,,,564,768,-90,117.85,0.23, ,
cu1904C51000                  ,210,237,209,,159,,,,238,640,42,26.64,0.13, ,
cu1904C52000                  ,103,124,103,,70,,,,528,868,62,30.26,0.07, ,
cu1904C53000                  ,53,61,53,,28,,,,400,710,-32,11.65,0.03, ,
cu1904C54000                  ,27,30,27,,10,,,,130,700,52,1.87,0.01, ,
cu1904P44000                  ,44,57,43,,38,,,,420,1308,32,10.45,-0.04, ,
cu1904P45000                  ,102,123,98,,105,,,,296,1700,-60,16.21,-0.09, ,
cu1904P46000                  ,221,262,218,,250,,,,220,1398,-22,26.49,-0.18, ,
cu1904P47000                  ,461,501,442,,511,,,,296,1046,-86,69.22,-0.31, ,
cu1904P48000                  ,811,899,804,,922,,,,302,660,-6,126.35,-0.47, ,
cu1904P49000                  ,1373,1456,1314,,1493,,,,114,196,30,78.12,-0.63, ,
cu1904P50000                  ,2037,2154,1996,,2210,,,,190,222,2,193.89,-0.77, ,
cu1904P51000                  ,2874,2970,2802,,3042,,,,106,180,34,150.95,-0.87, ,
cu1904P52000                  ,3738,3863,3683,,3952,,,,62,206,2,115.77,-0.93, ,
cu1904P53000                  ,4711,4801,4632,,4907,,,,30,254,6,70.04,-0.97, ,
cu1904P54000                  ,5663,5770,5593,,5887,,,,36,322,-18,101.65,-0.99, ,
cu1905C44000                  ,4218,4218,4218,,4094,,,,2,20,2,4.22,0.92, ,
cu1905C45000                  ,3440,3440,3337,,3219,,,,4,30,-2,6.78,0.85, ,
cu1905C46000                  ,2618,2623,2520,,2428,,,,20,112,16,25.99,0.76, ,
cu1905C47000                  ,,,,,1749,,,,0,62,0,0.00,0.64, ,
cu1905C48000                  ,1343,1343,1300,,1197,,,,4,88,0,2.64,0.51, ,
cu1905C49000                  ,884,884,51,,776,,,,6,62,0,1.80,0.38, ,
cu1905C50000                  ,553,554,545,,475,,,,16,104,8,4.40,0.27, ,
cu1905C51000                  ,331,331,307,,275,,,,10,90,0,1.63,0.17, ,
cu1905C52000                  ,191,191,191,,149,,,,4,148,0,0.38,0.11, ,
cu1905C53000                  ,101,108,98,,77,,,,18,202,-4,0.94,0.06, ,
cu1905C54000                  ,58,60,55,,37,,,,20,278,-2,0.58,0.03, ,
cu1905P44000                  ,108,108,104,,108,,,,16,154,0,0.84,-0.08, ,
cu1905P45000                  ,24,220,24,,229,,,,18,198,8,1.74,-0.14, ,
cu1905P46000                  ,25,403,25,,435,,,,16,138,4,2.40,-0.24, ,
cu1905P47000                  ,684,684,684,,752,,,,2,114,2,0.68,-0.36, ,
cu1905P48000                  ,1094,1094,1087,,1197,,,,6,94,2,3.27,-0.49, ,
cu1905P49000                  ,1631,1631,1631,,1773,,,,2,42,2,1.63,-0.61, ,
cu1905P50000                  ,2281,2299,2275,,2468,,,,10,100,-6,11.42,-0.73, ,
cu1905P51000                  ,3067,3092,3067,,3264,,,,4,42,-4,6.16,-0.82, ,
cu1905P52000                  ,,,,,4136,,,,0,90,0,0.00,-0.89, ,
cu1905P53000                  ,,,,,5059,,,,0,46,0,0.00,-0.94, ,
cu1905P54000                  ,,,,,6016,,,,0,98,0,0.00,-0.96, ,
cu1906C44000                  ,,,,,4141,,,,0,22,0,0.00,0.88, ,
cu1906C45000                  ,,,,,3310,,,,0,34,0,0.00,0.81, ,
cu1906C46000                  ,,,,,2563,,,,0,100,0,0.00,0.72, ,
cu1906C47000                  ,,,,,1917,,,,0,66,0,0.00,0.62, ,
cu1906C48000                  ,1495,1495,1495,,1383,,,,2,92,0,1.50,0.51, ,
cu1906C49000                  ,1045,1056,1040,,959,,,,10,92,0,5.24,0.40, ,
cu1906C50000                  ,714,723,714,,640,,,,4,62,4,1.44,0.30, ,
cu1906C51000                  ,473,473,463,,409,,,,12,86,4,2.81,0.21, ,
cu1906C52000                  ,302,303,301,,252,,,,8,80,0,1.21,0.14, ,
cu1906C53000                  ,183,187,183,,148,,,,14,142,0,1.30,0.09, ,
cu1906C54000                  ,113,115,107,,84,,,,14,218,-4,0.78,0.06, ,
cu1906P44000                  ,198,199,190,,200,,,,12,932,2,1.17,-0.11, ,
cu1906P45000                  ,344,345,344,,364,,,,10,60,-8,1.72,-0.18, ,
cu1906P46000                  ,568,568,568,,612,,,,2,140,2,0.57,-0.27, ,
cu1906P47000                  ,,,,,962,,,,0,120,0,0.00,-0.38, ,
cu1906P48000                  ,1319,1324,1317,,1422,,,,8,78,6,5.28,-0.49, ,
cu1906P49000                  ,,,,,1994,,,,0,70,0,0.00,-0.60, ,
cu1906P50000                  ,2507,2507,2507,,2670,,,,2,90,0,2.51,-0.70, ,
cu1906P51000                  ,3271,3271,3271,,3435,,,,2,50,2,3.27,-0.78, ,
cu1906P52000                  ,,,,,4272,,,,0,50,0,0.00,-0.85, ,
cu1906P53000                  ,,,,,5164,,,,0,56,0,0.00,-0.90, ,
cu1906P54000                  ,,,,,6095,,,,0,54,0,0.00,-0.94, ,
cu1907C44000                  ,,,,,4282,,,,0,8,0,0.00,0.86, ,
cu1907C45000                  ,,,,,3481,,,,0,28,0,0.00,0.79, ,
cu1907C46000                  ,,,,,2761,,,,0,78,0,0.00,0.71, ,
cu1907C47000                  ,2219,2219,2172,,2133,,,,4,84,0,4.39,0.61, ,
cu1907C48000                  ,,,,,1602,,,,0,40,0,0.00,0.51, ,
cu1907C49000                  ,,,,,1169,,,,0,56,0,0.00,0.42, ,
cu1907C50000                  ,,,,,828,,,,0,42,0,0.00,0.33, ,
cu1907C51000                  ,,,,,569,,,,0,44,0,0.00,0.25, ,
cu1907C52000                  ,408,408,408,,380,,,,4,194,4,0.82,0.18, ,
cu1907C53000                  ,269,272,265,,246,,,,14,94,4,1.89,0.13, ,
cu1907C54000                  ,160,179,160,,155,,,,26,108,0,2.29,0.09, ,
cu1907P44000                  ,280,280,280,,296,,,,2,108,0,0.28,-0.14, ,
cu1907P45000                  ,,,,,489,,,,0,30,0,0.00,-0.21, ,
cu1907P46000                  ,,,,,763,,,,0,96,0,0.00,-0.29, ,
cu1907P47000                  ,1049,1049,1049,,1129,,,,2,70,0,1.05,-0.38, ,
cu1907P48000                  ,1488,1488,1488,,1592,,,,2,66,0,1.49,-0.48, ,
cu1907P49000                  ,,,,,2153,,,,0,44,0,0.00,-0.58, ,
cu1907P50000                  ,,,,,2806,,,,0,60,0,0.00,-0.67, ,
cu1907P51000                  ,,,,,3542,,,,0,44,0,0.00,-0.75, ,
cu1907P52000                  ,,,,,4346,,,,0,98,0,0.00,-0.81, ,
cu1907P53000                  ,,,,,5207,,,,0,32,0,0.00,-0.87, ,
cu1907P54000                  ,,,,,6109,,,,0,132,0,0.00,-0.91, ,
cu1908C44000                  ,,,,,4349,,,,0,22,0,0.00,0.83, ,
cu1908C45000                  ,,,,,3577,,,,0,26,0,0.00,0.76, ,
cu1908C46000                  ,,,,,2882,,,,0,78,0,0.00,0.69, ,
cu1908C47000                  ,,,,,2272,,,,0,52,0,0.00,0.60, ,
cu1908C48000                  ,,,,,1751,,,,0,42,0,0.00,0.51, ,
cu1908C49000                  ,,,,,1318,,,,0,48,0,0.00,0.43, ,
cu1908C50000                  ,,,,,969,,,,0,30,0,0.00,0.34, ,
cu1908C51000                  ,,,,,696,,,,0,64,0,0.00,0.27, ,
cu1908C52000                  ,537,545,537,,488,,,,6,134,6,1.63,0.20, ,
cu1908C53000                  ,380,380,373,,335,,,,6,70,-2,1.13,0.15, ,
cu1908C54000                  ,,,,,224,,,,0,188,0,0.00,0.11, ,
cu1908P44000                  ,,,,,398,,,,0,64,0,0.00,-0.16, ,
cu1908P45000                  ,,,,,618,,,,0,18,0,0.00,-0.23, ,
cu1908P46000                  ,,,,,916,,,,0,68,0,0.00,-0.31, ,
cu1908P47000                  ,,,,,1299,,,,0,76,0,0.00,-0.39, ,
cu1908P48000                  ,,,,,1770,,,,0,48,0,0.00,-0.48, ,
cu1908P49000                  ,,,,,2331,,,,0,38,0,0.00,-0.57, ,
cu1908P50000                  ,,,,,2975,,,,0,64,0,0.00,-0.65, ,
cu1908P51000                  ,,,,,3694,,,,0,52,0,0.00,-0.72, ,
cu1908P52000                  ,,,,,4479,,,,0,78,0,0.00,-0.79, ,
cu1908P53000                  ,,,,,5318,,,,0,88,0,0.00,-0.84, ,
cu1908P54000                  ,,,,,6201,,,,0,158,0,0.00,-0.88, ,
cu1909C44000                  ,,,,,4460,,,,0,20,0,0.00,0.81, ,
cu1909C45000                  ,,,,,3708,,,,0,18,0,0.00,0.75, ,
cu1909C46000                  ,,,,,3030,,,,0,66,0,0.00,0.68, ,
cu1909C47000                  ,,,,,2431,,,,0,48,0,0.00,0.60, ,
cu1909C48000                  ,,,,,1914,,,,0,60,0,0.00,0.52, ,
cu1909C49000                  ,,,,,1479,,,,0,36,0,0.00,0.44, ,
cu1909C50000                  ,,,,,1120,,,,0,48,0,0.00,0.36, ,
cu1909C51000                  ,705,864,705,,833,,,,4,56,0,1.57,0.29, ,
cu1909C52000                  ,,,,,607,,,,0,96,0,0.00,0.23, ,
cu1909C53000                  ,,,,,434,,,,0,102,0,0.00,0.17, ,
cu1909C54000                  ,363,363,363,,305,,,,2,110,2,0.36,0.13, ,
cu1909P44000                  ,,,,,494,,,,0,34,0,0.00,-0.18, ,
cu1909P45000                  ,,,,,734,,,,0,22,0,0.00,-0.24, ,
cu1909P46000                  ,,,,,1047,,,,0,84,0,0.00,-0.32, ,
cu1909P47000                  ,,,,,1440,,,,0,112,0,0.00,-0.39, ,
cu1909P48000                  ,1500,1808,1500,,1914,,,,14,52,-2,11.70,-0.48, ,
cu1909P49000                  ,,,,,2470,,,,0,42,0,0.00,-0.56, ,
cu1909P50000                  ,,,,,3103,,,,0,52,0,0.00,-0.63, ,
cu1909P51000                  ,,,,,3807,,,,0,62,0,0.00,-0.70, ,
cu1909P52000                  ,,,,,4573,,,,0,106,0,0.00,-0.76, ,
cu1909P53000                  ,,,,,5392,,,,0,134,0,0.00,-0.82, ,
cu1909P54000                  ,,,,,6254,,,,0,176,0,0.00,-0.86, ,
cu1910C44000                  ,,,,,4549,,,,0,4,0,0.00,0.80, ,
cu1910C45000                  ,,,,,3817,,,,0,140,0,0.00,0.73, ,
cu1910C46000                  ,,,,,3156,,,,0,56,0,0.00,0.66, ,
cu1910C47000                  ,,,,,2569,,,,0,40,0,0.00,0.59, ,
cu1910C48000                  ,,,,,2058,,,,0,44,0,0.00,0.52, ,
cu1910C49000                  ,,,,,1622,,,,0,32,0,0.00,0.44, ,
cu1910C50000                  ,,,,,1258,,,,0,30,0,0.00,0.37, ,
cu1910C51000                  ,,,,,960,,,,0,38,0,0.00,0.30, ,
cu1910C52000                  ,,,,,721,,,,0,48,0,0.00,0.24, ,
cu1910C53000                  ,,,,,533,,,,0,52,0,0.00,0.19, ,
cu1910C54000                  ,,,,,388,,,,0,54,0,0.00,0.15, ,
cu1910C55000                  ,,,,,278,,,,0,140,0,0.00,0.11, ,
cu1910C56000                  ,,,,,196,,,,0,376,0,0.00,0.09, ,
cu1910P44000                  ,,,,,597,,,,0,54,0,0.00,-0.20, ,
cu1910P45000                  ,817,817,817,,856,,,,2,22,2,0.82,-0.26, ,
cu1910P46000                  ,,,,,1185,,,,0,24,0,0.00,-0.33, ,
cu1910P47000                  ,,,,,1588,,,,0,22,0,0.00,-0.40, ,
cu1910P48000                  ,,,,,2068,,,,0,18,0,0.00,-0.47, ,
cu1910P49000                  ,2496,2496,2496,,2622,,,,2,12,0,2.50,-0.55, ,
cu1910P50000                  ,,,,,3249,,,,0,28,0,0.00,-0.62, ,
cu1910P51000                  ,,,,,3941,,,,0,30,0,0.00,-0.69, ,
cu1910P52000                  ,,,,,4692,,,,0,38,0,0.00,-0.75, ,
cu1910P53000                  ,,,,,5494,,,,0,38,0,0.00,-0.80, ,
cu1910P54000                  ,,,,,6340,,,,0,142,0,0.00,-0.84, ,
cu1910P55000                  ,,,,,7220,,,,0,44,0,0.00,-0.88, ,
cu1910P56000                  ,,,,,8129,,,,0,58,0,0.00,-0.90, ,
cu1911C44000                  ,,,,,4607,,,,0,32,0,0.00,0.78, ,
cu1911C45000                  ,4060,4060,4060,,3894,,,,4,34,2,8.12,0.72, ,
cu1911C46000                  ,,,,,3248,,,,0,28,0,0.00,0.65, ,
cu1911C47000                  ,,,,,2673,,,,0,26,0,0.00,0.58, ,
cu1911C48000                  ,,,,,2169,,,,0,36,0,0.00,0.51, ,
cu1911C49000                  ,,,,,1736,,,,0,34,0,0.00,0.44, ,
cu1911C50000                  ,,,,,1370,,,,0,20,0,0.00,0.38, ,
cu1911C51000                  ,1195,1195,1195,,1066,,,,2,26,0,1.20,0.31, ,
cu1911C52000                  ,931,931,921,,818,,,,8,34,2,3.70,0.26, ,
cu1911C53000                  ,717,717,708,,620,,,,4,48,0,1.43,0.21, ,
cu1911C54000                  ,541,541,518,,463,,,,8,58,4,2.12,0.17, ,
cu1911C55000                  ,411,411,411,,342,,,,2,130,0,0.41,0.13, ,
cu1911P44000                  ,,,,,701,,,,0,86,0,0.00,-0.21, ,
cu1911P45000                  ,,,,,977,,,,0,30,0,0.00,-0.27, ,
cu1911P46000                  ,1263,1263,1257,,1320,,,,4,36,0,2.52,-0.34, ,
cu1911P47000                  ,,,,,1733,,,,0,16,0,0.00,-0.40, ,
cu1911P48000                  ,,,,,2219,,,,0,18,0,0.00,-0.48, ,
cu1911P49000                  ,,,,,2774,,,,0,26,0,0.00,-0.55, ,
cu1911P50000                  ,,,,,3398,,,,0,32,0,0.00,-0.61, ,
cu1911P51000                  ,,,,,4083,,,,0,28,0,0.00,-0.67, ,
cu1911P52000                  ,,,,,4824,,,,0,32,0,0.00,-0.73, ,
cu1911P53000                  ,,,,,5614,,,,0,44,0,0.00,-0.78, ,
cu1911P54000                  ,,,,,6447,,,,0,64,0,0.00,-0.82, ,
cu1911P55000                  ,,,,,7314,,,,0,46,0,0.00,-0.86, ,
cu1912C44000                  ,,,,,4739,,,,0,26,0,0.00,0.77, ,
cu1912C45000                  ,,,,,4043,,,,0,24,0,0.00,0.71, ,
cu1912C46000                  ,,,,,3410,,,,0,18,0,0.00,0.65, ,
cu1912C47000                  ,,,,,2843,,,,0,12,0,0.00,0.58, ,
cu1912C48000                  ,,,,,2342,,,,0,16,0,0.00,0.52, ,
cu1912C49000                  ,,,,,1907,,,,0,6,0,0.00,0.45, ,
cu1912C50000                  ,,,,,1535,,,,0,10,0,0.00,0.39, ,
cu1912C51000                  ,,,,,1221,,,,0,12,0,0.00,0.33, ,
cu1912C52000                  ,,,,,960,,,,0,16,0,0.00,0.28, ,
cu1912C53000                  ,,,,,746,,,,0,24,0,0.00,0.23, ,
cu1912C54000                  ,623,623,623,,574,,,,4,32,-2,1.25,0.19, ,
cu1912C55000                  ,,,,,436,,,,0,100,0,0.00,0.15, ,
cu1912P44000                  ,,,,,818,,,,0,40,0,0.00,-0.22, ,
cu1912P45000                  ,,,,,1109,,,,0,18,0,0.00,-0.28, ,
cu1912P46000                  ,,,,,1464,,,,0,14,0,0.00,-0.34, ,
cu1912P47000                  ,,,,,1884,,,,0,10,0,0.00,-0.41, ,
cu1912P48000                  ,,,,,2372,,,,0,10,0,0.00,-0.47, ,
cu1912P49000                  ,,,,,2925,,,,0,16,0,0.00,-0.54, ,
cu1912P50000                  ,,,,,3540,,,,0,22,0,0.00,-0.60, ,
cu1912P51000                  ,3969,3974,3943,,4214,,,,8,32,0,15.86,-0.66, ,
cu1912P52000                  ,,,,,4941,,,,0,26,0,0.00,-0.71, ,
cu1912P53000                  ,,,,,5715,,,,0,32,0,0.00,-0.76, ,
cu1912P54000                  ,,,,,6530,,,,0,18,0,0.00,-0.80, ,
cu1912P55000                  ,,,,,7381,,,,0,14,0,0.00,-0.84, ,
cu2001C42000                  ,,,,,6465,,,,0,8,0,0.00,0.85, ,
cu2001C43000                  ,,,,,5670,,,,0,10,0,0.00,0.81, ,
cu2001C44000                  ,,,,,4925,,,,0,4,0,0.00,0.76, ,
cu2001C45000                  ,,,,,4236,,,,0,4,0,0.00,0.70, ,
cu2001C46000                  ,,,,,3608,,,,0,2,0,0.00,0.65, ,
cu2001C47000                  ,,,,,3042,,,,0,6,0,0.00,0.59, ,
cu2001C48000                  ,,,,,2538,,,,0,10,0,0.00,0.52, ,
cu2001C49000                  ,,,,,2097,,,,0,2,0,0.00,0.46, ,
cu2001C50000                  ,,,,,1714,,,,0,8,0,0.00,0.40, ,
cu2001C51000                  ,,,,,1388,,,,0,16,0,0.00,0.35, ,
cu2001C52000                  ,,,,,1112,,,,0,34,0,0.00,0.30, ,
cu2001P42000                  ,455,455,454,,467,,,,6,124,4,1.36,-0.14, ,
cu2001P43000                  ,,,,,658,,,,0,90,0,0.00,-0.18, ,
cu2001P44000                  ,,,,,900,,,,0,60,0,0.00,-0.23, ,
cu2001P45000                  ,1130,1146,1130,,1198,,,,14,92,4,7.96,-0.28, ,
cu2001P46000                  ,1460,1460,1460,,1556,,,,2,20,2,1.46,-0.34, ,
cu2001P47000                  ,,,,,1976,,,,0,6,0,0.00,-0.40, ,
cu2001P48000                  ,,,,,2459,,,,0,16,0,0.00,-0.46, ,
cu2001P49000                  ,,,,,3004,,,,0,8,0,0.00,-0.52, ,
cu2001P50000                  ,,,,,3608,,,,0,4,0,0.00,-0.58, ,
cu2001P51000                  ,,,,,4268,,,,0,4,0,0.00,-0.64, ,
cu2001P52000                  ,4718,4739,4718,,4979,,,,4,8,0,9.46,-0.69, ,
小计,,,,,,,,,14150,51244,10,4748.78,,0,
合约代码,开盘价,最高价,最低价,收盘价,前结算价,结算价,涨跌1,涨跌2,成交量,持仓量,持仓量变化,成交额,德尔塔Delta,行权量,
商品名称:天胶期权            ,
ru1905C10000                  ,,,,,1385,,,,0,0,0,0.00,, ,
ru1905C10250                  ,1221,1259,1221,,1176,,,,24,136,-16,29.72,0.84, ,
ru1905C10500                  ,1025,1044,1023,,980,,,,26,106,-14,26.79,0.78, ,
ru1905C10750                  ,833,861,833,,804,,,,32,112,-2,27.00,0.71, ,
ru1905C11000                  ,643,693,643,,645,,,,40,82,12,27.20,0.63, ,
ru1905C11250                  ,503,555,503,,510,,,,54,162,0,28.69,0.54, ,
ru1905C11500                  ,414,446,414,,394,,,,130,380,64,56.79,0.46, ,
ru1905C11750                  ,309,356,309,,300,,,,58,908,6,20.11,0.38, ,
ru1905C12000                  ,256,285,250,,222,,,,112,1332,24,30.51,0.31, ,
ru1905C12250                  ,217,227,217,,162,,,,58,446,-14,12.74,0.24, ,
ru1905C12500                  ,182,190,179,,116,,,,74,894,52,13.53,0.19, ,
ru1905C12750                  ,131,150,131,,81,,,,110,574,20,16.07,0.14, ,
ru1905C13000                  ,116,144,116,,56,,,,394,2314,24,48.62,0.10, ,
ru1905C9700                   ,1707,1766,1707,,1655,,,,18,18,18,31.59,, ,
ru1905C9800                   ,1652,1662,1647,,1563,,,,8,8,8,13.22,, ,
ru1905C9900                   ,1513,1513,1513,,1473,,,,2,2,2,3.03,, ,
ru1905P10000                  ,36,36,29,,63,,,,38,36,36,1.20,, ,
ru1905P10250                  ,61,63,52,,103,,,,116,308,-12,6.54,-0.16, ,
ru1905P10500                  ,94,105,94,,157,,,,128,632,-18,12.47,-0.22, ,
ru1905P10750                  ,163,163,152,,230,,,,54,462,32,8.47,-0.29, ,
ru1905P11000                  ,242,254,232,,321,,,,106,652,12,25.82,-0.37, ,
ru1905P11250                  ,368,374,348,,435,,,,90,200,8,32.27,-0.45, ,
ru1905P11500                  ,492,506,492,,568,,,,42,376,-14,20.78,-0.54, ,
ru1905P11750                  ,685,686,658,,723,,,,20,196,-4,13.44,-0.62, ,
ru1905P12000                  ,863,863,834,,895,,,,14,80,8,11.94,-0.69, ,
ru1905P12250                  ,,,,,1085,,,,0,66,0,0.00,-0.75, ,
ru1905P12500                  ,1257,1257,1247,,1288,,,,6,72,-2,7.52,-0.81, ,
ru1905P12750                  ,1492,1492,1456,,1503,,,,16,92,-8,23.46,-0.86, ,
ru1905P13000                  ,1698,1698,1663,,1727,,,,8,148,4,13.44,-0.90, ,
ru1905P9700                   ,14,14,14,,33,,,,16,16,16,0.22,, ,
ru1905P9800                   ,19,20,18,,41,,,,30,30,30,0.57,, ,
ru1905P9900                   ,24,26,23,,51,,,,16,16,16,0.40,, ,
ru1906C10000                  ,,,,,1519,,,,0,0,0,0.00,, ,
ru1906C10250                  ,,,,,1315,,,,0,10,0,0.00,0.83, ,
ru1906C10500                  ,,,,,1123,,,,0,20,0,0.00,0.77, ,
ru1906C10750                  ,,,,,948,,,,0,10,0,0.00,0.71, ,
ru1906C11000                  ,,,,,789,,,,0,20,0,0.00,0.65, ,
ru1906C11250                  ,,,,,648,,,,0,12,0,0.00,0.58, ,
ru1906C11500                  ,,,,,526,,,,0,18,0,0.00,0.50, ,
ru1906C11750                  ,,,,,421,,,,0,10,0,0.00,0.43, ,
ru1906C12000                  ,,,,,332,,,,0,30,0,0.00,0.37, ,
ru1906C12250                  ,,,,,258,,,,0,50,0,0.00,0.31, ,
ru1906C12500                  ,,,,,198,,,,0,28,0,0.00,0.25, ,
ru1906C12750                  ,,,,,150,,,,0,30,0,0.00,0.20, ,
ru1906C13000                  ,,,,,113,,,,0,80,0,0.00,0.16, ,
ru1906C13250                  ,,,,,83,,,,0,20,0,0.00,0.13, ,
ru1906C9800                   ,,,,,1692,,,,0,0,0,0.00,, ,
ru1906C9900                   ,,,,,1605,,,,0,0,0,0.00,, ,
ru1906P10000                  ,,,,,89,,,,0,0,0,0.00,, ,
ru1906P10250                  ,,,,,134,,,,0,50,0,0.00,-0.17, ,
ru1906P10500                  ,,,,,191,,,,0,82,0,0.00,-0.22, ,
ru1906P10750                  ,,,,,265,,,,0,50,0,0.00,-0.28, ,
ru1906P11000                  ,,,,,356,,,,0,30,0,0.00,-0.35, ,
ru1906P11250                  ,,,,,463,,,,0,20,0,0.00,-0.42, ,
ru1906P11500                  ,,,,,591,,,,0,20,0,0.00,-0.49, ,
ru1906P11750                  ,,,,,735,,,,0,20,0,0.00,-0.56, ,
ru1906P12000                  ,,,,,895,,,,0,20,0,0.00,-0.63, ,
ru1906P12250                  ,,,,,1070,,,,0,42,0,0.00,-0.69, ,
ru1906P12500                  ,,,,,1259,,,,0,4,0,0.00,-0.75, ,
ru1906P12750                  ,,,,,1461,,,,0,26,0,0.00,-0.79, ,
ru1906P13000                  ,,,,,1673,,,,0,28,0,0.00,-0.84, ,
ru1906P13250                  ,,,,,1893,,,,0,20,0,0.00,-0.87, ,
ru1906P9800                   ,,,,,62,,,,0,0,0,0.00,, ,
ru1906P9900                   ,,,,,75,,,,0,0,0,0.00,, ,
ru1907C10000                  ,,,,,1720,,,,0,0,0,0.00,, ,
ru1907C10250                  ,,,,,1521,,,,0,0,0,0.00,0.82, ,
ru1907C10500                  ,,,,,1334,,,,0,0,0,0.00,0.77, ,
ru1907C10750                  ,,,,,1160,,,,0,0,0,0.00,0.72, ,
ru1907C11000                  ,,,,,1000,,,,0,0,0,0.00,0.67, ,
ru1907C11250                  ,,,,,855,,,,0,0,0,0.00,0.61, ,
ru1907C11500                  ,,,,,724,,,,0,0,0,0.00,0.55, ,
ru1907C11750                  ,,,,,609,,,,0,0,0,0.00,0.49, ,
ru1907C12000                  ,,,,,507,,,,0,0,0,0.00,0.44, ,
ru1907C12250                  ,,,,,419,,,,0,0,0,0.00,0.38, ,
ru1907C12500                  ,,,,,343,,,,0,0,0,0.00,0.33, ,
ru1907C12750                  ,,,,,279,,,,0,0,0,0.00,0.28, ,
ru1907C13000                  ,,,,,225,,,,0,0,0,0.00,0.24, ,
ru1907C13250                  ,,,,,180,,,,0,0,0,0.00,0.20, ,
ru1907P10000                  ,,,,,126,,,,0,0,0,0.00,, ,
ru1907P10250                  ,,,,,176,,,,0,2,0,0.00,-0.18, ,
ru1907P10500                  ,,,,,238,,,,0,2,0,0.00,-0.22, ,
ru1907P10750                  ,,,,,313,,,,0,0,0,0.00,-0.28, ,
ru1907P11000                  ,,,,,403,,,,0,0,0,0.00,-0.33, ,
ru1907P11250                  ,,,,,506,,,,0,0,0,0.00,-0.39, ,
ru1907P11500                  ,,,,,625,,,,0,0,0,0.00,-0.45, ,
ru1907P11750                  ,,,,,758,,,,0,0,0,0.00,-0.50, ,
ru1907P12000                  ,,,,,905,,,,0,0,0,0.00,-0.56, ,
ru1907P12250                  ,,,,,1066,,,,0,0,0,0.00,-0.61, ,
ru1907P12500                  ,,,,,1239,,,,0,0,0,0.00,-0.67, ,
ru1907P12750                  ,,,,,1424,,,,0,0,0,0.00,-0.71, ,
ru1907P13000                  ,,,,,1619,,,,0,0,0,0.00,-0.76, ,
ru1907P13250                  ,,,,,1823,,,,0,0,0,0.00,-0.80, ,
ru1908C10000                  ,,,,,1780,,,,0,0,0,0.00,, ,
ru1908C10250                  ,,,,,1583,,,,0,0,0,0.00,, ,
ru1908C10500                  ,,,,,1400,,,,0,0,0,0.00,0.77, ,
ru1908C10750                  ,,,,,1228,,,,0,0,0,0.00,0.72, ,
ru1908C11000                  ,,,,,1069,,,,0,0,0,0.00,0.67, ,
ru1908C11250                  ,,,,,924,,,,0,0,0,0.00,0.61, ,
ru1908C11500                  ,,,,,793,,,,0,0,0,0.00,0.56, ,
ru1908C11750                  ,,,,,675,,,,0,0,0,0.00,0.50, ,
ru1908C12000                  ,,,,,571,,,,0,0,0,0.00,0.45, ,
ru1908C12250                  ,,,,,480,,,,0,0,0,0.00,0.40, ,
ru1908C12500                  ,,,,,400,,,,0,0,0,0.00,0.35, ,
ru1908C12750                  ,,,,,331,,,,0,0,0,0.00,0.31, ,
ru1908C13000                  ,,,,,272,,,,0,0,0,0.00,0.26, ,
ru1908C13250                  ,,,,,223,,,,0,0,0,0.00,0.23, ,
ru1908P10000                  ,,,,,148,,,,0,0,0,0.00,, ,
ru1908P10250                  ,,,,,200,,,,0,0,0,0.00,, ,
ru1908P10500                  ,,,,,265,,,,0,4,0,0.00,-0.23, ,
ru1908P10750                  ,,,,,342,,,,0,0,0,0.00,-0.28, ,
ru1908P11000                  ,,,,,432,,,,0,0,0,0.00,-0.33, ,
ru1908P11250                  ,,,,,536,,,,0,0,0,0.00,-0.38, ,
ru1908P11500                  ,,,,,654,,,,0,0,0,0.00,-0.44, ,
ru1908P11750                  ,,,,,785,,,,0,0,0,0.00,-0.49, ,
ru1908P12000                  ,,,,,929,,,,0,0,0,0.00,-0.54, ,
ru1908P12250                  ,,,,,1086,,,,0,0,0,0.00,-0.59, ,
ru1908P12500                  ,,,,,1255,,,,0,0,0,0.00,-0.64, ,
ru1908P12750                  ,,,,,1435,,,,0,0,0,0.00,-0.69, ,
ru1908P13000                  ,,,,,1625,,,,0,0,0,0.00,-0.73, ,
ru1908P13250                  ,,,,,1825,,,,0,0,0,0.00,-0.77, ,
ru1909C10000                  ,1812,1853,1812,,1762,,,,6,6,6,10.98,, ,
ru1909C10250                  ,1627,1627,1627,,1570,,,,2,2,2,3.25,, ,
ru1909C10500                  ,,,,,1391,,,,0,72,0,0.00,0.75, ,
ru1909C10750                  ,,,,,1224,,,,0,28,0,0.00,0.70, ,
ru1909C11000                  ,,,,,1069,,,,0,20,0,0.00,0.65, ,
ru1909C11250                  ,969,969,969,,929,,,,2,10,0,1.94,0.60, ,
ru1909C11500                  ,844,868,842,,801,,,,10,20,4,8.54,0.55, ,
ru1909C11750                  ,711,729,711,,687,,,,6,48,0,4.31,0.50, ,
ru1909C12000                  ,635,635,635,,585,,,,2,238,-2,1.27,0.45, ,
ru1909C12250                  ,534,534,534,,495,,,,2,62,2,1.07,0.40, ,
ru1909C12500                  ,,,,,416,,,,0,340,0,0.00,0.35, ,
ru1909C12750                  ,386,401,386,,347,,,,44,84,40,17.26,0.31, ,
ru1909C13000                  ,329,329,329,,288,,,,10,94,8,3.29,0.27, ,
ru1909C13250                  ,,,,,239,,,,0,194,0,0.00,0.23, ,
ru1909P10000                  ,153,153,153,,176,,,,2,2,2,0.31,, ,
ru1909P10250                  ,,,,,233,,,,0,0,0,0.00,, ,
ru1909P10500                  ,,,,,303,,,,0,84,0,0.00,-0.25, ,
ru1909P10750                  ,340,340,340,,384,,,,4,30,4,1.36,-0.29, ,
ru1909P11000                  ,430,430,421,,478,,,,8,62,4,3.41,-0.34, ,
ru1909P11250                  ,,,,,586,,,,0,16,0,0.00,-0.39, ,
ru1909P11500                  ,,,,,707,,,,0,16,0,0.00,-0.44, ,
ru1909P11750                  ,,,,,841,,,,0,28,0,0.00,-0.50, ,
ru1909P12000                  ,,,,,987,,,,0,158,0,0.00,-0.55, ,
ru1909P12250                  ,1096,1096,1096,,1146,,,,2,10,0,2.19,-0.60, ,
ru1909P12500                  ,,,,,1315,,,,0,14,0,0.00,-0.64, ,
ru1909P12750                  ,,,,,1495,,,,0,14,0,0.00,-0.69, ,
ru1909P13000                  ,,,,,1685,,,,0,16,0,0.00,-0.73, ,
ru1909P13250                  ,,,,,1884,,,,0,22,0,0.00,-0.76, ,
ru1910C10000                  ,,,,,1909,,,,0,0,0,0.00,, ,
ru1910C10250                  ,,,,,1716,,,,0,0,0,0.00,, ,
ru1910C10500                  ,,,,,1536,,,,0,0,0,0.00,0.76, ,
ru1910C10750                  ,,,,,1366,,,,0,0,0,0.00,0.72, ,
ru1910C11000                  ,,,,,1208,,,,0,0,0,0.00,0.67, ,
ru1910C11250                  ,,,,,1063,,,,0,0,0,0.00,0.62, ,
ru1910C11500                  ,,,,,929,,,,0,0,0,0.00,0.58, ,
ru1910C11750                  ,,,,,808,,,,0,0,0,0.00,0.53, ,
ru1910C12000                  ,,,,,699,,,,0,0,0,0.00,0.48, ,
ru1910C12250                  ,,,,,603,,,,0,0,0,0.00,0.43, ,
ru1910C12500                  ,,,,,517,,,,0,0,0,0.00,0.39, ,
ru1910C12750                  ,,,,,440,,,,0,0,0,0.00,0.35, ,
ru1910C13000                  ,,,,,372,,,,0,0,0,0.00,0.31, ,
ru1910C13250                  ,,,,,314,,,,0,0,0,0.00,0.27, ,
ru1910C13500                  ,,,,,263,,,,0,0,0,0.00,, ,
ru1910P10000                  ,,,,,185,,,,0,0,0,0.00,, ,
ru1910P10250                  ,,,,,241,,,,0,0,0,0.00,, ,
ru1910P10500                  ,,,,,309,,,,0,0,0,0.00,-0.23, ,
ru1910P10750                  ,,,,,388,,,,0,0,0,0.00,-0.28, ,
ru1910P11000                  ,,,,,478,,,,0,0,0,0.00,-0.32, ,
ru1910P11250                  ,,,,,581,,,,0,0,0,0.00,-0.37, ,
ru1910P11500                  ,,,,,696,,,,0,0,0,0.00,-0.42, ,
ru1910P11750                  ,,,,,823,,,,0,0,0,0.00,-0.46, ,
ru1910P12000                  ,,,,,962,,,,0,0,0,0.00,-0.51, ,
ru1910P12250                  ,,,,,1114,,,,0,0,0,0.00,-0.56, ,
ru1910P12500                  ,,,,,1276,,,,0,0,0,0.00,-0.60, ,
ru1910P12750                  ,,,,,1448,,,,0,0,0,0.00,-0.65, ,
ru1910P13000                  ,,,,,1629,,,,0,0,0,0.00,-0.69, ,
ru1910P13250                  ,,,,,1819,,,,0,0,0,0.00,-0.72, ,
ru1910P13500                  ,,,,,2017,,,,0,0,0,0.00,, ,
ru1911C10000                  ,,,,,2001,,,,0,0,0,0.00,, ,
ru1911C10250                  ,,,,,1820,,,,0,0,0,0.00,, ,
ru1911C10500                  ,,,,,1650,,,,0,0,0,0.00,0.73, ,
ru1911C10750                  ,,,,,1488,,,,0,0,0,0.00,0.70, ,
ru1911C11000                  ,,,,,1340,,,,0,0,0,0.00,0.66, ,
ru1911C11250                  ,,,,,1201,,,,0,0,0,0.00,0.62, ,
ru1911C11500                  ,,,,,1072,,,,0,0,0,0.00,0.58, ,
ru1911C11750                  ,,,,,952,,,,0,0,0,0.00,0.53, ,
ru1911C12000                  ,,,,,846,,,,0,0,0,0.00,0.49, ,
ru1911C12250                  ,,,,,748,,,,0,2,0,0.00,0.45, ,
ru1911C12500                  ,,,,,657,,,,0,2,0,0.00,0.42, ,
ru1911C12750                  ,,,,,577,,,,0,0,0,0.00,0.38, ,
ru1911C13000                  ,,,,,506,,,,0,2,0,0.00,0.35, ,
ru1911C13250                  ,,,,,440,,,,0,4,0,0.00,0.31, ,
ru1911C13500                  ,,,,,383,,,,0,6,0,0.00,0.28, ,
ru1911P10000                  ,,,,,279,,,,0,0,0,0.00,, ,
ru1911P10250                  ,,,,,346,,,,0,0,0,0.00,, ,
ru1911P10500                  ,,,,,425,,,,0,0,0,0.00,-0.26, ,
ru1911P10750                  ,,,,,511,,,,0,4,0,0.00,-0.30, ,
ru1911P11000                  ,,,,,610,,,,0,4,0,0.00,-0.34, ,
ru1911P11250                  ,,,,,720,,,,0,4,0,0.00,-0.38, ,
ru1911P11500                  ,,,,,839,,,,0,0,0,0.00,-0.42, ,
ru1911P11750                  ,,,,,967,,,,0,0,0,0.00,-0.46, ,
ru1911P12000                  ,,,,,1108,,,,0,0,0,0.00,-0.50, ,
ru1911P12250                  ,,,,,1259,,,,0,0,0,0.00,-0.54, ,
ru1911P12500                  ,,,,,1416,,,,0,0,0,0.00,-0.58, ,
ru1911P12750                  ,,,,,1584,,,,0,0,0,0.00,-0.61, ,
ru1911P13000                  ,,,,,1761,,,,0,0,0,0.00,-0.65, ,
ru1911P13250                  ,,,,,1944,,,,0,0,0,0.00,-0.68, ,
ru1911P13500                  ,,,,,2135,,,,0,0,0,0.00,-0.71, ,
ru2001C10750                  ,,,,,2268,,,,0,0,0,0.00,, ,
ru2001C11000                  ,,,,,2093,,,,0,0,0,0.00,, ,
ru2001C11250                  ,,,,,1927,,,,0,0,0,0.00,0.73, ,
ru2001C11500                  ,,,,,1767,,,,0,10,0,0.00,0.70, ,
ru2001C11750                  ,,,,,1619,,,,0,6,0,0.00,0.67, ,
ru2001C12000                  ,,,,,1479,,,,0,8,0,0.00,0.63, ,
ru2001C12250                  ,,,,,1346,,,,0,12,0,0.00,0.60, ,
ru2001C12500                  ,,,,,1225,,,,0,10,0,0.00,0.56, ,
ru2001C12750                  ,,,,,1110,,,,0,10,0,0.00,0.53, ,
ru2001C13000                  ,,,,,1005,,,,0,20,0,0.00,0.50, ,
ru2001C13250                  ,,,,,908,,,,0,0,0,0.00,0.46, ,
ru2001C13500                  ,,,,,816,,,,0,14,0,0.00,0.43, ,
ru2001C13750                  ,,,,,736,,,,0,10,0,0.00,0.40, ,
ru2001C14000                  ,,,,,658,,,,0,10,0,0.00,0.37, ,
ru2001C14250                  ,,,,,591,,,,0,12,0,0.00,0.34, ,
ru2001C14500                  ,,,,,528,,,,0,20,0,0.00,0.31, ,
ru2001P10750                  ,,,,,365,,,,0,0,0,0.00,, ,
ru2001P11000                  ,,,,,439,,,,0,0,0,0.00,, ,
ru2001P11250                  ,,,,,521,,,,0,0,0,0.00,-0.26, ,
ru2001P11500                  ,,,,,608,,,,0,16,0,0.00,-0.29, ,
ru2001P11750                  ,,,,,708,,,,0,4,0,0.00,-0.33, ,
ru2001P12000                  ,,,,,816,,,,0,12,0,0.00,-0.36, ,
ru2001P12250                  ,,,,,930,,,,0,20,0,0.00,-0.39, ,
ru2001P12500                  ,,,,,1057,,,,0,12,0,0.00,-0.43, ,
ru2001P12750                  ,,,,,1190,,,,0,14,0,0.00,-0.46, ,
ru2001P13000                  ,,,,,1332,,,,0,14,0,0.00,-0.49, ,
ru2001P13250                  ,,,,,1483,,,,0,10,0,0.00,-0.53, ,
ru2001P13500                  ,,,,,1638,,,,0,10,0,0.00,-0.56, ,
ru2001P13750                  ,,,,,1806,,,,0,2,0,0.00,-0.59, ,
ru2001P14000                  ,,,,,1976,,,,0,2,0,0.00,-0.62, ,
ru2001P14250                  ,,,,,2157,,,,0,0,0,0.00,-0.65, ,
ru2001P14500                  ,,,,,2341,,,,0,0,0,0.00,-0.68, ,
小计,,,,,,,,,1940,13590,358,623.35,,0,
总计,,,,,,,,,16090,64834,368,5372.14,,0,
注:1、期权报价单位:铜、天然橡胶为元/吨。2、期权交易单位:铜为5吨/手;天然橡胶为10吨/手。3、成交量、持仓量、持仓量变化单位为手,双边计算;成交额双边计算。4、涨跌1=收盘价-前结算价,涨跌2=结算价-前结算价。5、合约系列:具有相同月份标的期货合约的所有期权合约的统称。6、隐含波动率:根据期权市场交易价格,利用期权定价模型计算出来的标的期货合约的价格波动率数值。,
上海期货交易所衍生品产品行情  2019年02月01日(周五)品种,成交量(手),成交额(万元),年成交量(万手),年成交额(亿元),
cu_o    ,14150,4748.78,94.59,46.07,
ru_o    ,1940,623.35,3.46,1.34,
总计,16090,5372.14,102.33,50.16,
注:1、成交量、成交额、年成交量、年成交额双边计算。

上海黄金交易所综合类会员授权经纪服务商

版权所有©2003-2013 山东招金投资股份有限公司 Copyright©2003-2013 shandong zhaojin investment CO,LTD,ALL Rights Resved

鲁ICP备09030113号 互联网经营许可证编号:鲁B2-20090083号

鲁公网安备 37068502000008号