招金投资二维码
黄金投资分析

期交所

交易快讯--5月17日

所属分类:信息中心 - 期交所  更新时间:2019-5-17  浏览:147

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              ,
cu1906C44000                  ,3946,3946,3946,,3728,,,,2,300,-2,3.95,1.00,,
cu1906C45000                  ,2948,2987,2948,,2730,,,,4,282,-2,5.94,0.99,,
cu1906C46000                  ,1954,2083,1949,,1752,,,,24,324,4,24.36,0.95,,
cu1906C47000                  ,1082,1143,1019,,889,,,,68,280,10,36.44,0.75,,
cu1906C48000                  ,360,455,322,,312,,,,402,1404,-30,72.50,0.41,,
cu1906C49000                  ,73,88,63,,67,,,,590,2254,-16,22.28,0.13,,
cu1906C50000                  ,13,21,11,,8,,,,304,2626,-80,2.71,0.02,,
cu1906C51000                  ,13,14,8,,1,,,,332,3824,-76,1.68,0.00,,
cu1906C52000                  ,4,6,4,,1,,,,102,1998,-70,0.30,0.00,,
cu1906C53000                  ,4,4,4,,1,,,,16,1658,-12,0.03,0.00,,
cu1906C54000                  ,,,,,1,,,,0,1314,0,0.00,0.00,,
cu1906P44000                  ,3,3,3,,1,,,,34,2572,-18,0.05,-0.00,,
cu1906P45000                  ,7,7,6,,1,,,,106,1580,-34,0.35,-0.00,,
cu1906P46000                  ,12,12,8,,23,,,,324,2770,4,1.58,-0.05,,
cu1906P47000                  ,60,76,56,,159,,,,680,2612,-68,22.76,-0.25,,
cu1906P48000                  ,351,393,317,,582,,,,306,2090,26,55.09,-0.59,,
cu1906P49000                  ,1051,1129,997,,1336,,,,152,726,6,80.72,-0.87,,
cu1906P50000                  ,2021,2065,1923,,2277,,,,42,1564,0,42.02,-0.98,,
cu1906P51000                  ,3056,3056,2978,,3268,,,,6,674,0,9.05,-1.00,,
cu1906P52000                  ,4055,4055,3972,,4267,,,,4,316,0,8.03,-1.00,,
cu1906P53000                  ,5053,5053,5053,,5267,,,,2,130,-2,5.05,-1.00,,
cu1906P54000                  ,,,,,6266,,,,0,136,0,0.00,-1.00,,
cu1907C44000                  ,3969,4079,3969,,3754,,,,18,272,0,35.99,0.98,,
cu1907C45000                  ,2999,3054,2999,,2794,,,,12,262,-2,18.08,0.94,,
cu1907C46000                  ,2125,2217,2069,,1908,,,,88,210,-10,93.00,0.84,,
cu1907C47000                  ,1339,1404,1283,,1165,,,,108,474,30,72.77,0.66,,
cu1907C48000                  ,717,777,682,,620,,,,588,792,-6,212.01,0.45,,
cu1907C49000                  ,355,378,327,,282,,,,506,886,-48,88.13,0.26,,
cu1907C50000                  ,155,171,146,,108,,,,462,1552,146,36.22,0.12,,
cu1907C51000                  ,66,73,63,,34,,,,442,1420,-20,14.96,0.05,,
cu1907C52000                  ,31,34,31,,9,,,,130,1426,30,2.12,0.01,,
cu1907C53000                  ,20,20,16,,2,,,,84,1104,-10,0.70,0.00,,
cu1907C54000                  ,12,12,9,,1,,,,134,1226,8,0.73,0.00,,
cu1907P44000                  ,21,21,14,,11,,,,220,1956,72,2.16,-0.02,,
cu1907P45000                  ,40,42,38,,48,,,,154,1368,22,3.11,-0.06,,
cu1907P46000                  ,120,120,100,,161,,,,572,1586,60,31.59,-0.16,,
cu1907P47000                  ,303,319,278,,416,,,,708,2260,130,105.50,-0.33,,
cu1907P48000                  ,695,716,639,,870,,,,328,746,108,112.05,-0.55,,
cu1907P49000                  ,1314,1359,1246,,1530,,,,42,290,16,27.34,-0.74,,
cu1907P50000                  ,2103,2180,2098,,2354,,,,52,358,6,55.97,-0.88,,
cu1907P51000                  ,3092,3092,3074,,3279,,,,42,544,12,64.64,-0.95,,
cu1907P52000                  ,4039,4045,4038,,4252,,,,24,174,8,48.49,-0.98,,
cu1907P53000                  ,4928,5026,4928,,5243,,,,28,172,10,70.15,-0.99,,
cu1907P54000                  ,6016,6016,6005,,6240,,,,20,284,4,60.09,-1.00,,
cu1908C44000                  ,,,,,3805,,,,0,30,0,0.00,0.94,,
cu1908C45000                  ,,,,,2899,,,,0,40,0,0.00,0.88,,
cu1908C46000                  ,,,,,2083,,,,0,110,0,0.00,0.77,,
cu1908C47000                  ,1512,1602,1512,,1397,,,,16,86,2,12.51,0.63,,
cu1908C48000                  ,951,1017,941,,867,,,,70,138,26,34.10,0.47,,
cu1908C49000                  ,582,604,555,,494,,,,22,136,-2,6.32,0.32,,
cu1908C50000                  ,329,345,314,,257,,,,60,384,20,9.80,0.19,,
cu1908C51000                  ,178,191,168,,122,,,,64,282,22,5.71,0.11,,
cu1908C52000                  ,98,104,97,,53,,,,86,530,4,4.29,0.05,,
cu1908C53000                  ,53,57,51,,20,,,,56,226,24,1.58,0.02,,
cu1908C54000                  ,30,32,30,,7,,,,44,414,4,0.69,0.01,,
cu1908P44000                  ,45,47,41,,56,,,,316,446,116,6.94,-0.05,,
cu1908P45000                  ,109,112,98,,147,,,,460,196,112,24.32,-0.12,,
cu1908P46000                  ,249,253,226,,328,,,,78,386,4,9.47,-0.22,,
cu1908P47000                  ,508,519,471,,640,,,,322,454,-106,80.88,-0.37,,
cu1908P48000                  ,938,947,880,,1106,,,,42,192,20,19.23,-0.53,,
cu1908P49000                  ,1567,1567,1463,,1731,,,,22,76,12,16.47,-0.68,,
cu1908P50000                  ,2319,2319,2189,,2491,,,,14,128,2,15.92,-0.80,,
cu1908P51000                  ,3026,3162,3026,,3353,,,,12,52,8,18.44,-0.89,,
cu1908P52000                  ,,,,,4280,,,,0,86,0,0.00,-0.94,,
cu1908P53000                  ,,,,,5245,,,,0,80,0,0.00,-0.97,,
cu1908P54000                  ,,,,,6229,,,,0,158,0,0.00,-0.99,,
cu1909C44000                  ,,,,,3862,,,,0,26,0,0.00,0.92,,
cu1909C45000                  ,,,,,2979,,,,0,20,0,0.00,0.86,,
cu1909C46000                  ,,,,,2188,,,,0,62,0,0.00,0.75,,
cu1909C47000                  ,,,,,1519,,,,0,52,0,0.00,0.62,,
cu1909C48000                  ,,,,,991,,,,0,116,0,0.00,0.48,,
cu1909C49000                  ,739,739,739,,604,,,,2,118,-2,0.74,0.34,,
cu1909C50000                  ,,,,,343,,,,0,196,0,0.00,0.22,,
cu1909C51000                  ,,,,,181,,,,0,578,0,0.00,0.13,,
cu1909C52000                  ,,,,,89,,,,0,780,0,0.00,0.07,,
cu1909C53000                  ,,,,,40,,,,0,234,0,0.00,0.04,,
cu1909C54000                  ,,,,,17,,,,0,378,0,0.00,0.02,,
cu1909P44000                  ,,,,,88,,,,0,144,0,0.00,-0.07,,
cu1909P45000                  ,204,204,170,,201,,,,6,104,0,0.58,-0.14,,
cu1909P46000                  ,,,,,406,,,,0,386,0,0.00,-0.24,,
cu1909P47000                  ,,,,,732,,,,0,158,0,0.00,-0.37,,
cu1909P48000                  ,1136,1136,1136,,1200,,,,4,200,4,2.27,-0.52,,
cu1909P49000                  ,,,,,1809,,,,0,58,0,0.00,-0.66,,
cu1909P50000                  ,,,,,2544,,,,0,118,0,0.00,-0.77,,
cu1909P51000                  ,,,,,3378,,,,0,128,0,0.00,-0.86,,
cu1909P52000                  ,,,,,4281,,,,0,98,0,0.00,-0.92,,
cu1909P53000                  ,,,,,5228,,,,0,106,0,0.00,-0.96,,
cu1909P54000                  ,,,,,6201,,,,0,118,0,0.00,-0.98,,
cu1910C44000                  ,,,,,4009,,,,0,20,0,0.00,0.88,,
cu1910C45000                  ,,,,,3181,,,,0,110,0,0.00,0.81,,
cu1910C46000                  ,,,,,2441,,,,0,66,0,0.00,0.71,,
cu1910C47000                  ,,,,,1806,,,,0,46,0,0.00,0.61,,
cu1910C48000                  ,,,,,1285,,,,0,44,0,0.00,0.49,,
cu1910C49000                  ,895,895,895,,877,,,,2,62,0,0.90,0.38,,
cu1910C50000                  ,,,,,574,,,,0,70,0,0.00,0.28,,
cu1910C51000                  ,,,,,360,,,,0,160,0,0.00,0.20,,
cu1910C52000                  ,264,264,264,,216,,,,2,252,2,0.26,0.13,,
cu1910C53000                  ,,,,,124,,,,0,136,0,0.00,0.08,,
cu1910C54000                  ,,,,,68,,,,0,206,0,0.00,0.05,,
cu1910C55000                  ,,,,,36,,,,0,350,0,0.00,0.03,,
cu1910C56000                  ,,,,,18,,,,0,528,0,0.00,0.02,,
cu1910P44000                  ,,,,,200,,,,0,102,0,0.00,-0.12,,
cu1910P45000                  ,252,253,251,,366,,,,6,212,0,0.76,-0.19,,
cu1910P46000                  ,,,,,621,,,,0,116,0,0.00,-0.28,,
cu1910P47000                  ,,,,,981,,,,0,186,0,0.00,-0.39,,
cu1910P48000                  ,,,,,1454,,,,0,56,0,0.00,-0.50,,
cu1910P49000                  ,,,,,2041,,,,0,26,0,0.00,-0.61,,
cu1910P50000                  ,,,,,2733,,,,0,38,0,0.00,-0.72,,
cu1910P51000                  ,,,,,3513,,,,0,20,0,0.00,-0.80,,
cu1910P52000                  ,,,,,4364,,,,0,36,0,0.00,-0.87,,
cu1910P53000                  ,,,,,5266,,,,0,30,0,0.00,-0.91,,
cu1910P54000                  ,,,,,6205,,,,0,76,0,0.00,-0.95,,
cu1910P55000                  ,,,,,7167,,,,0,42,0,0.00,-0.97,,
cu1910P56000                  ,,,,,8144,,,,0,68,0,0.00,-0.98,,
cu1911C44000                  ,,,,,5084,,,,0,34,0,0.00,0.73,,
cu1911C45000                  ,,,,,4428,,,,0,40,0,0.00,0.68,,
cu1911C46000                  ,,,,,3827,,,,0,34,0,0.00,0.63,,
cu1911C47000                  ,,,,,3283,,,,0,52,0,0.00,0.58,,
cu1911C48000                  ,,,,,2794,,,,0,44,0,0.00,0.52,,
cu1911C49000                  ,,,,,2360,,,,0,56,0,0.00,0.47,,
cu1911C50000                  ,,,,,1979,,,,0,64,0,0.00,0.41,,
cu1911C51000                  ,,,,,1647,,,,0,420,0,0.00,0.36,,
cu1911C52000                  ,,,,,1361,,,,0,214,0,0.00,0.32,,
cu1911C53000                  ,257,258,257,,1116,,,,4,136,0,0.52,0.27,,
cu1911C54000                  ,,,,,909,,,,0,188,0,0.00,0.23,,
cu1911C55000                  ,,,,,736,,,,0,270,0,0.00,0.20,,
cu1911P44000                  ,194,199,194,,1220,,,,14,106,14,1.38,-0.26,,
cu1911P45000                  ,,,,,1558,,,,0,114,0,0.00,-0.31,,
cu1911P46000                  ,,,,,1950,,,,0,116,0,0.00,-0.36,,
cu1911P47000                  ,,,,,2399,,,,0,110,0,0.00,-0.42,,
cu1911P48000                  ,,,,,2904,,,,0,60,0,0.00,-0.47,,
cu1911P49000                  ,,,,,3463,,,,0,54,0,0.00,-0.53,,
cu1911P50000                  ,,,,,4075,,,,0,46,0,0.00,-0.58,,
cu1911P51000                  ,,,,,4736,,,,0,132,0,0.00,-0.63,,
cu1911P52000                  ,,,,,5443,,,,0,34,0,0.00,-0.68,,
cu1911P53000                  ,,,,,6192,,,,0,58,0,0.00,-0.72,,
cu1911P54000                  ,,,,,6979,,,,0,26,0,0.00,-0.76,,
cu1911P55000                  ,,,,,7798,,,,0,40,0,0.00,-0.80,,
cu1912C44000                  ,,,,,4238,,,,0,36,0,0.00,0.83,,
cu1912C45000                  ,,,,,3468,,,,0,22,0,0.00,0.76,,
cu1912C46000                  ,,,,,2776,,,,0,18,0,0.00,0.68,,
cu1912C47000                  ,,,,,2172,,,,0,24,0,0.00,0.59,,
cu1912C48000                  ,,,,,1659,,,,0,32,0,0.00,0.50,,
cu1912C49000                  ,,,,,1236,,,,0,30,0,0.00,0.41,,
cu1912C50000                  ,,,,,898,,,,0,54,0,0.00,0.33,,
cu1912C51000                  ,,,,,637,,,,0,682,0,0.00,0.26,,
cu1912C52000                  ,456,456,455,,440,,,,4,490,0,0.91,0.19,,
cu1912C53000                  ,,,,,297,,,,0,102,0,0.00,0.14,,
cu1912C54000                  ,,,,,195,,,,0,220,0,0.00,0.10,,
cu1912C55000                  ,,,,,125,,,,0,384,0,0.00,0.07,,
cu1912P44000                  ,,,,,389,,,,0,140,0,0.00,-0.16,,
cu1912P45000                  ,426,431,426,,610,,,,6,176,-2,1.29,-0.23,,
cu1912P46000                  ,,,,,911,,,,0,98,0,0.00,-0.31,,
cu1912P47000                  ,,,,,1298,,,,0,98,0,0.00,-0.40,,
cu1912P48000                  ,,,,,1778,,,,0,78,0,0.00,-0.49,,
cu1912P49000                  ,,,,,2347,,,,0,56,0,0.00,-0.58,,
cu1912P50000                  ,,,,,3002,,,,0,48,0,0.00,-0.66,,
cu1912P51000                  ,,,,,3732,,,,0,34,0,0.00,-0.74,,
cu1912P52000                  ,,,,,4527,,,,0,32,0,0.00,-0.80,,
cu1912P53000                  ,,,,,5376,,,,0,26,0,0.00,-0.85,,
cu1912P54000                  ,,,,,6267,,,,0,22,0,0.00,-0.89,,
cu1912P55000                  ,,,,,7189,,,,0,34,0,0.00,-0.92,,
cu2001C42000                  ,,,,,6030,,,,0,76,0,0.00,0.91,,
cu2001C43000                  ,,,,,5153,,,,0,42,0,0.00,0.87,,
cu2001C44000                  ,,,,,4329,,,,0,28,0,0.00,0.82,,
cu2001C45000                  ,,,,,3571,,,,0,14,0,0.00,0.75,,
cu2001C46000                  ,,,,,2889,,,,0,24,0,0.00,0.68,,
cu2001C47000                  ,,,,,2290,,,,0,10,0,0.00,0.59,,
cu2001C48000                  ,,,,,1777,,,,0,14,0,0.00,0.51,,
cu2001C49000                  ,,,,,1350,,,,0,26,0,0.00,0.42,,
cu2001C50000                  ,,,,,1003,,,,0,40,0,0.00,0.34,,
cu2001C51000                  ,,,,,729,,,,0,248,0,0.00,0.27,,
cu2001C52000                  ,,,,,519,,,,0,458,0,0.00,0.21,,
cu2001C53000                  ,,,,,361,,,,0,118,0,0.00,0.16,,
cu2001P42000                  ,140,140,137,,164,,,,4,256,4,0.28,-0.08,,
cu2001P43000                  ,211,211,211,,278,,,,4,82,0,0.42,-0.12,,
cu2001P44000                  ,345,345,345,,445,,,,2,128,-2,0.35,-0.17,,
cu2001P45000                  ,,,,,678,,,,0,166,0,0.00,-0.24,,
cu2001P46000                  ,,,,,987,,,,0,108,0,0.00,-0.31,,
cu2001P47000                  ,,,,,1378,,,,0,62,0,0.00,-0.40,,
cu2001P48000                  ,,,,,1856,,,,0,40,0,0.00,-0.48,,
cu2001P49000                  ,,,,,2420,,,,0,36,0,0.00,-0.57,,
cu2001P50000                  ,,,,,3064,,,,0,42,0,0.00,-0.65,,
cu2001P51000                  ,,,,,3781,,,,0,20,0,0.00,-0.72,,
cu2001P52000                  ,,,,,4561,,,,0,26,0,0.00,-0.78,,
cu2001P53000                  ,,,,,5394,,,,0,16,0,0.00,-0.83,,
cu2002C43000                  ,,,,,5292,,,,0,50,0,0.00,0.86,,
cu2002C44000                  ,,,,,4488,,,,0,26,0,0.00,0.80,,
cu2002C45000                  ,,,,,3748,,,,0,24,0,0.00,0.74,,
cu2002C46000                  ,,,,,3079,,,,0,20,0,0.00,0.67,,
cu2002C47000                  ,,,,,2487,,,,0,40,0,0.00,0.59,,
cu2002C48000                  ,,,,,1974,,,,0,14,0,0.00,0.51,,
cu2002C49000                  ,,,,,1539,,,,0,30,0,0.00,0.44,,
cu2002C50000                  ,,,,,1179,,,,0,48,0,0.00,0.36,,
cu2002C51000                  ,,,,,887,,,,0,106,0,0.00,0.29,,
cu2002C52000                  ,,,,,656,,,,0,214,0,0.00,0.23,,
cu2002C53000                  ,,,,,476,,,,0,108,0,0.00,0.18,,
cu2002C54000                  ,415,415,415,,340,,,,2,208,-2,0.42,0.14,,
cu2002P43000                  ,,,,,354,,,,0,122,0,0.00,-0.13,,
cu2002P44000                  ,,,,,540,,,,0,80,0,0.00,-0.19,,
cu2002P45000                  ,,,,,789,,,,0,76,0,0.00,-0.25,,
cu2002P46000                  ,,,,,1110,,,,0,80,0,0.00,-0.32,,
cu2002P47000                  ,,,,,1507,,,,0,76,0,0.00,-0.40,,
cu2002P48000                  ,,,,,1984,,,,0,44,0,0.00,-0.47,,
cu2002P49000                  ,,,,,2539,,,,0,40,0,0.00,-0.55,,
cu2002P50000                  ,,,,,3168,,,,0,36,0,0.00,-0.63,,
cu2002P51000                  ,,,,,3866,,,,0,18,0,0.00,-0.69,,
cu2002P52000                  ,,,,,4624,,,,0,32,0,0.00,-0.75,,
cu2002P53000                  ,,,,,5434,,,,0,42,0,0.00,-0.81,,
cu2002P54000                  ,,,,,6287,,,,0,84,0,0.00,-0.85,,
cu2003C44000                  ,,,,,4559,,,,0,44,0,0.00,0.79,,
cu2003C45000                  ,,,,,3836,,,,0,18,0,0.00,0.73,,
cu2003C46000                  ,,,,,3182,,,,0,30,0,0.00,0.66,,
cu2003C47000                  ,,,,,2601,,,,0,20,0,0.00,0.59,,
cu2003C48000                  ,,,,,2094,,,,0,8,0,0.00,0.51,,
cu2003C49000                  ,,,,,1660,,,,0,28,0,0.00,0.44,,
cu2003C50000                  ,,,,,1296,,,,0,22,0,0.00,0.37,,
cu2003C51000                  ,,,,,996,,,,0,134,0,0.00,0.31,,
cu2003C52000                  ,,,,,755,,,,0,162,0,0.00,0.25,,
cu2003C53000                  ,,,,,563,,,,0,86,0,0.00,0.20,,
cu2003C54000                  ,,,,,414,,,,0,186,0,0.00,0.16,,
cu2003P44000                  ,,,,,635,,,,0,56,0,0.00,-0.20,,
cu2003P45000                  ,,,,,901,,,,0,58,0,0.00,-0.26,,
cu2003P46000                  ,,,,,1235,,,,0,104,0,0.00,-0.33,,
cu2003P47000                  ,,,,,1642,,,,0,52,0,0.00,-0.40,,
cu2003P48000                  ,,,,,2123,,,,0,40,0,0.00,-0.47,,
cu2003P49000                  ,,,,,2678,,,,0,24,0,0.00,-0.55,,
cu2003P50000                  ,,,,,3302,,,,0,28,0,0.00,-0.62,,
cu2003P51000                  ,,,,,3991,,,,0,20,0,0.00,-0.68,,
cu2003P52000                  ,,,,,4738,,,,0,28,0,0.00,-0.74,,
cu2003P53000                  ,,,,,5535,,,,0,38,0,0.00,-0.79,,
cu2003P54000                  ,,,,,6374,,,,0,50,0,0.00,-0.83,,
cu2004C44000                  ,,,,,4732,,,,0,12,0,0.00,0.77,,
cu2004C45000                  ,,,,,4027,,,,0,4,0,0.00,0.71,,
cu2004C46000                  ,,,,,3387,,,,0,2,0,0.00,0.65,,
cu2004C47000                  ,,,,,2814,,,,0,2,0,0.00,0.59,,
cu2004C48000                  ,,,,,2309,,,,0,4,0,0.00,0.52,,
cu2004C49000                  ,,,,,1871,,,,0,14,0,0.00,0.45,,
cu2004C50000                  ,,,,,1498,,,,0,18,0,0.00,0.39,,
cu2004C51000                  ,,,,,1184,,,,0,16,0,0.00,0.33,,
cu2004C52000                  ,,,,,925,,,,0,12,0,0.00,0.27,,
cu2004C53000                  ,,,,,714,,,,0,24,0,0.00,0.22,,
cu2004C54000                  ,,,,,544,,,,0,20,0,0.00,0.18,,
cu2004C55000                  ,,,,,410,,,,0,66,0,0.00,0.14,,
cu2004P44000                  ,,,,,764,,,,0,54,0,0.00,-0.22,,
cu2004P45000                  ,,,,,1046,,,,0,22,0,0.00,-0.27,,
cu2004P46000                  ,,,,,1393,,,,0,22,0,0.00,-0.34,,
cu2004P47000                  ,,,,,1807,,,,0,32,0,0.00,-0.40,,
cu2004P48000                  ,,,,,2289,,,,0,2,0,0.00,-0.47,,
cu2004P49000                  ,,,,,2839,,,,0,4,0,0.00,-0.53,,
cu2004P50000                  ,,,,,3452,,,,0,8,0,0.00,-0.60,,
cu2004P51000                  ,,,,,4126,,,,0,6,0,0.00,-0.66,,
cu2004P52000                  ,,,,,4854,,,,0,2,0,0.00,-0.71,,
cu2004P53000                  ,,,,,5630,,,,0,8,0,0.00,-0.76,,
cu2004P54000                  ,,,,,6447,,,,0,4,0,0.00,-0.81,,
cu2004P55000                  ,,,,,7300,,,,0,12,0,0.00,-0.84,,
cu2005C43000                  ,,,,,5428,,,,0,8,0,0.00,0.83,,
cu2005C44000                  ,,,,,4657,,,,0,8,0,0.00,0.78,,
cu2005C45000                  ,,,,,3945,,,,0,2,0,0.00,0.72,,
cu2005C46000                  ,,,,,3299,,,,0,0,0,0.00,0.65,,
cu2005C47000                  ,,,,,2723,,,,0,0,0,0.00,0.59,,
cu2005C48000                  ,,,,,2217,,,,0,0,0,0.00,0.52,,
cu2005C49000                  ,1993,1993,1993,,1781,,,,4,6,4,3.99,0.45,,
cu2005C50000                  ,,,,,1411,,,,0,0,0,0.00,0.38,,
cu2005C51000                  ,,,,,1103,,,,0,2,0,0.00,0.32,,
cu2005C52000                  ,,,,,851,,,,0,0,0,0.00,0.26,,
cu2005C53000                  ,784,784,783,,648,,,,6,10,6,2.35,0.21,,
cu2005P43000                  ,,,,,489,,,,0,6,0,0.00,-0.16,,
cu2005P44000                  ,,,,,703,,,,0,0,0,0.00,-0.21,,
cu2005P45000                  ,,,,,977,,,,0,2,0,0.00,-0.27,,
cu2005P46000                  ,,,,,1318,,,,0,0,0,0.00,-0.33,,
cu2005P47000                  ,1679,1679,1679,,1727,,,,4,6,4,3.36,-0.40,,
cu2005P48000                  ,,,,,2207,,,,0,0,0,0.00,-0.47,,
cu2005P49000                  ,,,,,2757,,,,0,0,0,0.00,-0.54,,
cu2005P50000                  ,,,,,3373,,,,0,0,0,0.00,-0.60,,
cu2005P51000                  ,,,,,4051,,,,0,0,0,0.00,-0.67,,
cu2005P52000                  ,,,,,4785,,,,0,0,0,0.00,-0.72,,
cu2005P53000                  ,,,,,5568,,,,0,0,0,0.00,-0.77,,
小计,,,,,,,,,10022,73400,504,1838.07,,,
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            ,
ru1906C10000                  ,,,,,1875,,,,0,14,0,0.00,1.00,,
ru1906C10250                  ,,,,,1625,,,,0,18,0,0.00,1.00,,
ru1906C10500                  ,,,,,1375,,,,0,16,0,0.00,1.00,,
ru1906C10750                  ,,,,,1125,,,,0,30,0,0.00,0.99,,
ru1906C11000                  ,,,,,880,,,,0,46,0,0.00,0.97,,
ru1906C11250                  ,,,,,644,,,,0,74,0,0.00,0.91,,
ru1906C11500                  ,,,,,433,,,,0,50,0,0.00,0.79,,
ru1906C11750                  ,340,340,336,,260,,,,4,64,-2,1.35,0.61,,
ru1906C12000                  ,185,185,180,,137,,,,8,106,0,1.46,0.41,,
ru1906C12250                  ,,,,,62,,,,0,50,0,0.00,0.23,,
ru1906C12500                  ,,,,,24,,,,0,86,0,0.00,0.11,,
ru1906C12750                  ,25,25,25,,8,,,,2,98,2,0.05,0.04,,
ru1906C13000                  ,13,13,13,,2,,,,22,166,8,0.29,0.01,,
ru1906C13250                  ,8,8,8,,1,,,,20,160,0,0.16,0.00,,
ru1906C13500                  ,5,5,5,,1,,,,20,88,8,0.10,0.00,,
ru1906C13750                  ,,,,,1,,,,0,62,0,0.00,0.00,,
ru1906C14000                  ,,,,,1,,,,0,114,0,0.00,0.00,,
ru1906C14250                  ,2,2,2,,1,,,,4,232,4,0.01,0.00,,
ru1906C9700                   ,,,,,2175,,,,0,8,0,0.00,1.00,,
ru1906C9800                   ,,,,,2075,,,,0,8,0,0.00,1.00,,
ru1906C9900                   ,,,,,1975,,,,0,10,0,0.00,1.00,,
ru1906P10000                  ,,,,,1,,,,0,68,0,0.00,-0.00,,
ru1906P10250                  ,,,,,1,,,,0,44,0,0.00,-0.00,,
ru1906P10500                  ,,,,,1,,,,0,70,0,0.00,-0.00,,
ru1906P10750                  ,,,,,1,,,,0,254,0,0.00,-0.01,,
ru1906P11000                  ,,,,,5,,,,0,122,0,0.00,-0.03,,
ru1906P11250                  ,17,17,17,,20,,,,18,184,12,0.31,-0.09,,
ru1906P11500                  ,,,,,58,,,,0,54,0,0.00,-0.21,,
ru1906P11750                  ,,,,,135,,,,0,68,0,0.00,-0.39,,
ru1906P12000                  ,,,,,262,,,,0,66,0,0.00,-0.59,,
ru1906P12250                  ,,,,,437,,,,0,60,0,0.00,-0.77,,
ru1906P12500                  ,,,,,649,,,,0,64,0,0.00,-0.89,,
ru1906P12750                  ,,,,,882,,,,0,60,0,0.00,-0.96,,
ru1906P13000                  ,,,,,1126,,,,0,30,0,0.00,-0.99,,
ru1906P13250                  ,,,,,1375,,,,0,38,0,0.00,-1.00,,
ru1906P13500                  ,,,,,1625,,,,0,36,0,0.00,-1.00,,
ru1906P13750                  ,,,,,1875,,,,0,68,0,0.00,-1.00,,
ru1906P14000                  ,,,,,2125,,,,0,34,0,0.00,-1.00,,
ru1906P14250                  ,,,,,2375,,,,0,8,0,0.00,-1.00,,
ru1906P9700                   ,,,,,1,,,,0,2,0,0.00,-0.00,,
ru1906P9800                   ,,,,,1,,,,0,18,0,0.00,-0.00,,
ru1906P9900                   ,,,,,1,,,,0,30,0,0.00,-0.00,,
ru1907C10000                  ,,,,,1996,,,,0,0,0,0.00,0.99,,
ru1907C10250                  ,,,,,1750,,,,0,0,0,0.00,0.98,,
ru1907C10500                  ,,,,,1508,,,,0,0,0,0.00,0.96,,
ru1907C10750                  ,,,,,1274,,,,0,2,0,0.00,0.93,,
ru1907C11000                  ,,,,,1052,,,,0,0,0,0.00,0.88,,
ru1907C11250                  ,,,,,846,,,,0,6,0,0.00,0.81,,
ru1907C11500                  ,,,,,661,,,,0,6,0,0.00,0.72,,
ru1907C11750                  ,,,,,501,,,,0,12,0,0.00,0.62,,
ru1907C12000                  ,,,,,367,,,,0,4,0,0.00,0.51,,
ru1907C12250                  ,,,,,259,,,,0,38,0,0.00,0.41,,
ru1907C12500                  ,,,,,177,,,,0,22,0,0.00,0.31,,
ru1907C12750                  ,,,,,117,,,,0,32,0,0.00,0.23,,
ru1907C13000                  ,,,,,74,,,,0,22,0,0.00,0.16,,
ru1907C13250                  ,,,,,45,,,,0,32,0,0.00,0.11,,
ru1907C13500                  ,,,,,26,,,,0,32,0,0.00,0.07,,
ru1907C13750                  ,,,,,15,,,,0,66,0,0.00,0.04,,
ru1907C14000                  ,,,,,8,,,,0,62,0,0.00,0.02,,
ru1907C14250                  ,,,,,4,,,,0,36,0,0.00,0.01,,
ru1907C9800                   ,,,,,2195,,,,0,0,0,0.00,1.00,,
ru1907C9900                   ,,,,,2095,,,,0,0,0,0.00,1.00,,
ru1907P10000                  ,,,,,2,,,,0,2,0,0.00,-0.01,,
ru1907P10250                  ,,,,,6,,,,0,10,0,0.00,-0.02,,
ru1907P10500                  ,,,,,15,,,,0,24,0,0.00,-0.04,,
ru1907P10750                  ,,,,,30,,,,0,20,0,0.00,-0.07,,
ru1907P11000                  ,,,,,58,,,,0,20,0,0.00,-0.12,,
ru1907P11250                  ,,,,,102,,,,0,24,0,0.00,-0.19,,
ru1907P11500                  ,,,,,167,,,,0,16,0,0.00,-0.28,,
ru1907P11750                  ,,,,,256,,,,0,6,0,0.00,-0.38,,
ru1907P12000                  ,,,,,371,,,,0,10,0,0.00,-0.49,,
ru1907P12250                  ,,,,,514,,,,0,8,0,0.00,-0.59,,
ru1907P12500                  ,,,,,682,,,,0,4,0,0.00,-0.69,,
ru1907P12750                  ,,,,,871,,,,0,0,0,0.00,-0.77,,
ru1907P13000                  ,,,,,1078,,,,0,2,0,0.00,-0.84,,
ru1907P13250                  ,,,,,1299,,,,0,18,0,0.00,-0.89,,
ru1907P13500                  ,,,,,1530,,,,0,14,0,0.00,-0.93,,
ru1907P13750                  ,,,,,1768,,,,0,0,0,0.00,-0.96,,
ru1907P14000                  ,,,,,2011,,,,0,0,0,0.00,-0.98,,
ru1907P14250                  ,,,,,2258,,,,0,0,0,0.00,-0.99,,
ru1907P9800                   ,,,,,1,,,,0,4,0,0.00,-0.00,,
ru1907P9900                   ,,,,,1,,,,0,0,0,0.00,-0.01,,
ru1908C10000                  ,,,,,1971,,,,0,0,0,0.00,0.98,,
ru1908C10250                  ,,,,,1731,,,,0,0,0,0.00,0.96,,
ru1908C10500                  ,,,,,1497,,,,0,4,0,0.00,0.93,,
ru1908C10750                  ,,,,,1274,,,,0,0,0,0.00,0.89,,
ru1908C11000                  ,,,,,1065,,,,0,0,0,0.00,0.83,,
ru1908C11250                  ,,,,,872,,,,0,2,0,0.00,0.76,,
ru1908C11500                  ,,,,,698,,,,0,2,0,0.00,0.68,,
ru1908C11750                  ,,,,,548,,,,0,4,0,0.00,0.59,,
ru1908C12000                  ,,,,,419,,,,0,6,0,0.00,0.50,,
ru1908C12250                  ,,,,,313,,,,0,2,0,0.00,0.42,,
ru1908C12500                  ,,,,,229,,,,0,0,0,0.00,0.33,,
ru1908C12750                  ,,,,,162,,,,0,2,0,0.00,0.26,,
ru1908C13000                  ,,,,,113,,,,0,8,0,0.00,0.19,,
ru1908C13250                  ,,,,,76,,,,0,6,0,0.00,0.14,,
ru1908C13500                  ,,,,,50,,,,0,8,0,0.00,0.10,,
ru1908C13750                  ,,,,,32,,,,0,6,0,0.00,0.07,,
ru1908C14000                  ,,,,,20,,,,0,28,0,0.00,0.05,,
ru1908C14250                  ,,,,,12,,,,0,26,0,0.00,0.03,,
ru1908C14500                  ,,,,,7,,,,0,18,0,0.00,0.02,,
ru1908C9900                   ,,,,,2069,,,,0,0,0,0.00,0.98,,
ru1908P10000                  ,,,,,9,,,,0,8,0,0.00,-0.02,,
ru1908P10250                  ,,,,,18,,,,0,10,0,0.00,-0.04,,
ru1908P10500                  ,,,,,35,,,,0,20,0,0.00,-0.07,,
ru1908P10750                  ,,,,,61,,,,0,20,0,0.00,-0.11,,
ru1908P11000                  ,,,,,102,,,,0,16,0,0.00,-0.17,,
ru1908P11250                  ,,,,,158,,,,0,12,0,0.00,-0.24,,
ru1908P11500                  ,,,,,234,,,,0,8,0,0.00,-0.32,,
ru1908P11750                  ,,,,,333,,,,0,6,0,0.00,-0.40,,
ru1908P12000                  ,,,,,454,,,,0,8,0,0.00,-0.49,,
ru1908P12250                  ,,,,,598,,,,0,6,0,0.00,-0.58,,
ru1908P12500                  ,,,,,762,,,,0,6,0,0.00,-0.67,,
ru1908P12750                  ,,,,,946,,,,0,0,0,0.00,-0.74,,
ru1908P13000                  ,,,,,1146,,,,0,0,0,0.00,-0.80,,
ru1908P13250                  ,,,,,1359,,,,0,0,0,0.00,-0.86,,
ru1908P13500                  ,,,,,1583,,,,0,0,0,0.00,-0.90,,
ru1908P13750                  ,,,,,1814,,,,0,0,0,0.00,-0.93,,
ru1908P14000                  ,,,,,2052,,,,0,0,0,0.00,-0.95,,
ru1908P14250                  ,,,,,2294,,,,0,0,0,0.00,-0.97,,
ru1908P14500                  ,,,,,2539,,,,0,0,0,0.00,-0.98,,
ru1908P9900                   ,,,,,6,,,,0,4,0,0.00,-0.02,,
ru1909C10000                  ,,,,,2117,,,,0,108,0,0.00,0.93,,
ru1909C10250                  ,,,,,1894,,,,0,50,0,0.00,0.90,,
ru1909C10500                  ,,,,,1680,,,,0,78,0,0.00,0.86,,
ru1909C10750                  ,1590,1595,1573,,1477,,,,12,112,0,19.00,0.82,,
ru1909C11000                  ,1370,1370,1370,,1287,,,,2,204,0,2.74,0.78,,
ru1909C11250                  ,,,,,1112,,,,0,366,0,0.00,0.72,,
ru1909C11500                  ,1010,1010,1010,,951,,,,2,436,0,2.02,0.66,,
ru1909C11750                  ,850,850,828,,805,,,,10,1130,4,8.37,0.60,,
ru1909C12000                  ,718,740,705,,675,,,,112,1780,-64,80.07,0.54,,
ru1909C12250                  ,619,619,596,,560,,,,30,656,10,18.15,0.48,,
ru1909C12500                  ,515,525,495,,460,,,,118,936,16,59.70,0.42,,
ru1909C12750                  ,422,422,405,,374,,,,80,886,2,32.90,0.36,,
ru1909C13000                  ,348,367,346,,302,,,,152,2126,-6,53.96,0.31,,
ru1909C13250                  ,290,296,289,,241,,,,50,522,-14,14.60,0.26,,
ru1909C13500                  ,300,300,242,,190,,,,106,1076,-6,26.43,0.22,,
ru1909C13750                  ,204,206,203,,149,,,,14,598,-2,2.86,0.18,,
ru1909C14000                  ,258,258,172,,116,,,,32,746,0,5.96,0.15,,
ru1909C14250                  ,149,158,146,,89,,,,36,522,-14,5.46,0.12,,
ru1909C14500                  ,126,139,126,,68,,,,248,2694,-14,32.95,0.10,,
ru1909C9900                   ,,,,,2209,,,,0,28,0,0.00,0.94,,
ru1909P10000                  ,34,36,34,,52,,,,34,602,-6,1.20,-0.07,,
ru1909P10250                  ,58,58,55,,79,,,,16,90,0,0.90,-0.10,,
ru1909P10500                  ,81,84,78,,115,,,,32,308,12,2.58,-0.13,,
ru1909P10750                  ,122,122,117,,161,,,,20,460,4,2.36,-0.17,,
ru1909P11000                  ,160,170,160,,221,,,,20,1874,18,3.31,-0.22,,
ru1909P11250                  ,219,219,215,,294,,,,16,570,12,3.46,-0.28,,
ru1909P11500                  ,283,287,275,,383,,,,22,446,0,6.18,-0.33,,
ru1909P11750                  ,256,383,256,,486,,,,22,942,2,7.92,-0.39,,
ru1909P12000                  ,485,500,480,,605,,,,34,322,2,16.64,-0.45,,
ru1909P12250                  ,630,634,627,,740,,,,6,294,0,3.78,-0.52,,
ru1909P12500                  ,771,786,770,,889,,,,14,168,4,10.84,-0.58,,
ru1909P12750                  ,929,957,923,,1052,,,,30,112,4,28.25,-0.63,,
ru1909P13000                  ,,,,,1229,,,,0,62,0,0.00,-0.69,,
ru1909P13250                  ,,,,,1417,,,,0,62,0,0.00,-0.73,,
ru1909P13500                  ,,,,,1616,,,,0,90,0,0.00,-0.78,,
ru1909P13750                  ,,,,,1824,,,,0,56,0,0.00,-0.82,,
ru1909P14000                  ,,,,,2041,,,,0,72,0,0.00,-0.85,,
ru1909P14250                  ,,,,,2264,,,,0,52,0,0.00,-0.88,,
ru1909P14500                  ,,,,,2492,,,,0,112,0,0.00,-0.90,,
ru1909P9900                   ,31,31,31,,44,,,,2,142,2,0.06,-0.06,,
ru1910C10000                  ,,,,,2192,,,,0,0,0,0.00,0.91,,
ru1910C10250                  ,,,,,1976,,,,0,0,0,0.00,0.88,,
ru1910C10500                  ,,,,,1770,,,,0,0,0,0.00,0.84,,
ru1910C10750                  ,,,,,1574,,,,0,0,0,0.00,0.80,,
ru1910C11000                  ,,,,,1390,,,,0,0,0,0.00,0.76,,
ru1910C11250                  ,,,,,1219,,,,0,0,0,0.00,0.71,,
ru1910C11500                  ,,,,,1061,,,,0,0,0,0.00,0.66,,
ru1910C11750                  ,,,,,917,,,,0,0,0,0.00,0.61,,
ru1910C12000                  ,,,,,786,,,,0,6,0,0.00,0.55,,
ru1910C12250                  ,,,,,670,,,,0,8,0,0.00,0.50,,
ru1910C12500                  ,,,,,566,,,,0,0,0,0.00,0.45,,
ru1910C12750                  ,,,,,475,,,,0,0,0,0.00,0.40,,
ru1910C13000                  ,,,,,396,,,,0,0,0,0.00,0.35,,
ru1910C13250                  ,,,,,327,,,,0,2,0,0.00,0.30,,
ru1910C13500                  ,,,,,268,,,,0,22,0,0.00,0.26,,
ru1910C13750                  ,,,,,219,,,,0,14,0,0.00,0.22,,
ru1910C14000                  ,,,,,178,,,,0,10,0,0.00,0.19,,
ru1910C14250                  ,,,,,144,,,,0,12,0,0.00,0.16,,
ru1910C14500                  ,,,,,115,,,,0,12,0,0.00,0.13,,
ru1910C9900                   ,,,,,2282,,,,0,0,0,0.00,0.92,,
ru1910P10000                  ,,,,,79,,,,0,22,0,0.00,-0.09,,
ru1910P10250                  ,,,,,113,,,,0,26,0,0.00,-0.12,,
ru1910P10500                  ,,,,,156,,,,0,20,0,0.00,-0.15,,
ru1910P10750                  ,,,,,209,,,,0,18,0,0.00,-0.19,,
ru1910P11000                  ,,,,,274,,,,0,6,0,0.00,-0.24,,
ru1910P11250                  ,,,,,352,,,,0,12,0,0.00,-0.28,,
ru1910P11500                  ,,,,,443,,,,0,2,0,0.00,-0.33,,
ru1910P11750                  ,,,,,548,,,,0,2,0,0.00,-0.39,,
ru1910P12000                  ,,,,,667,,,,0,12,0,0.00,-0.44,,
ru1910P12250                  ,,,,,799,,,,0,2,0,0.00,-0.50,,
ru1910P12500                  ,,,,,945,,,,0,0,0,0.00,-0.55,,
ru1910P12750                  ,,,,,1102,,,,0,4,0,0.00,-0.60,,
ru1910P13000                  ,,,,,1272,,,,0,0,0,0.00,-0.65,,
ru1910P13250                  ,,,,,1453,,,,0,0,0,0.00,-0.69,,
ru1910P13500                  ,,,,,1643,,,,0,0,0,0.00,-0.74,,
ru1910P13750                  ,,,,,1843,,,,0,0,0,0.00,-0.77,,
ru1910P14000                  ,,,,,2051,,,,0,0,0,0.00,-0.81,,
ru1910P14250                  ,,,,,2266,,,,0,0,0,0.00,-0.84,,
ru1910P14500                  ,,,,,2487,,,,0,0,0,0.00,-0.87,,
ru1910P9900                   ,,,,,69,,,,0,2,0,0.00,-0.08,,
ru1911C10000                  ,,,,,2307,,,,0,0,0,0.00,0.90,,
ru1911C10250                  ,,,,,2094,,,,0,0,0,0.00,0.87,,
ru1911C10500                  ,,,,,1890,,,,0,0,0,0.00,0.84,,
ru1911C10750                  ,,,,,1696,,,,0,2,0,0.00,0.80,,
ru1911C11000                  ,,,,,1513,,,,0,2,0,0.00,0.76,,
ru1911C11250                  ,,,,,1342,,,,0,0,0,0.00,0.72,,
ru1911C11500                  ,,,,,1183,,,,0,6,0,0.00,0.67,,
ru1911C11750                  ,,,,,1036,,,,0,6,0,0.00,0.62,,
ru1911C12000                  ,,,,,902,,,,0,12,0,0.00,0.57,,
ru1911C12250                  ,,,,,781,,,,0,2,0,0.00,0.52,,
ru1911C12500                  ,,,,,672,,,,0,0,0,0.00,0.48,,
ru1911C12750                  ,,,,,576,,,,0,2,0,0.00,0.43,,
ru1911C13000                  ,,,,,491,,,,0,0,0,0.00,0.38,,
ru1911C13250                  ,,,,,415,,,,0,4,0,0.00,0.34,,
ru1911C13500                  ,,,,,349,,,,0,6,0,0.00,0.30,,
ru1911C13750                  ,,,,,292,,,,0,4,0,0.00,0.26,,
ru1911C14000                  ,,,,,243,,,,0,14,0,0.00,0.23,,
ru1911C14250                  ,,,,,202,,,,0,4,0,0.00,0.20,,
ru1911C14500                  ,,,,,167,,,,0,26,0,0.00,0.17,,
ru1911P10000                  ,,,,,97,,,,0,26,0,0.00,-0.10,,
ru1911P10250                  ,,,,,132,,,,0,24,0,0.00,-0.12,,
ru1911P10500                  ,,,,,177,,,,0,14,0,0.00,-0.16,,
ru1911P10750                  ,,,,,233,,,,0,10,0,0.00,-0.19,,
ru1911P11000                  ,,,,,299,,,,0,8,0,0.00,-0.23,,
ru1911P11250                  ,,,,,376,,,,0,6,0,0.00,-0.28,,
ru1911P11500                  ,,,,,466,,,,0,10,0,0.00,-0.32,,
ru1911P11750                  ,,,,,569,,,,0,4,0,0.00,-0.37,,
ru1911P12000                  ,,,,,684,,,,0,8,0,0.00,-0.42,,
ru1911P12250                  ,,,,,811,,,,0,0,0,0.00,-0.47,,
ru1911P12500                  ,,,,,950,,,,0,0,0,0.00,-0.52,,
ru1911P12750                  ,,,,,1103,,,,0,0,0,0.00,-0.57,,
ru1911P13000                  ,,,,,1267,,,,0,0,0,0.00,-0.61,,
ru1911P13250                  ,,,,,1440,,,,0,0,0,0.00,-0.66,,
ru1911P13500                  ,,,,,1623,,,,0,0,0,0.00,-0.70,,
ru1911P13750                  ,,,,,1815,,,,0,0,0,0.00,-0.74,,
ru1911P14000                  ,,,,,2015,,,,0,0,0,0.00,-0.77,,
ru1911P14250                  ,,,,,2223,,,,0,6,0,0.00,-0.80,,
ru1911P14500                  ,,,,,2437,,,,0,4,0,0.00,-0.83,,
ru2001C10750                  ,,,,,2436,,,,0,4,0,0.00,0.86,,
ru2001C11000                  ,,,,,2238,,,,0,6,0,0.00,0.83,,
ru2001C11250                  ,,,,,2049,,,,0,6,0,0.00,0.80,,
ru2001C11500                  ,,,,,1868,,,,0,10,0,0.00,0.77,,
ru2001C11750                  ,,,,,1697,,,,0,12,0,0.00,0.73,,
ru2001C12000                  ,,,,,1535,,,,0,6,0,0.00,0.69,,
ru2001C12250                  ,,,,,1385,,,,0,4,0,0.00,0.65,,
ru2001C12500                  ,,,,,1246,,,,0,14,0,0.00,0.62,,
ru2001C12750                  ,,,,,1115,,,,0,44,0,0.00,0.58,,
ru2001C13000                  ,1051,1051,1051,,994,,,,2,94,0,2.10,0.54,,
ru2001C13250                  ,,,,,885,,,,0,22,0,0.00,0.50,,
ru2001C13500                  ,,,,,785,,,,0,28,0,0.00,0.46,,
ru2001C13750                  ,,,,,691,,,,0,32,0,0.00,0.42,,
ru2001C14000                  ,670,670,648,,610,,,,8,88,6,5.29,0.39,,
ru2001C14250                  ,,,,,536,,,,0,40,0,0.00,0.35,,
ru2001C14500                  ,,,,,467,,,,0,66,0,0.00,0.32,,
ru2001C14750                  ,,,,,409,,,,0,30,0,0.00,0.29,,
ru2001C15000                  ,400,400,400,,355,,,,4,202,-4,1.60,0.26,,
ru2001C15250                  ,,,,,308,,,,0,20,0,0.00,0.23,,
ru2001C15500                  ,,,,,267,,,,0,66,0,0.00,0.21,,
ru2001C15750                  ,267,268,260,,229,,,,12,180,0,3.17,0.18,,
ru2001P10750                  ,,,,,190,,,,0,60,0,0.00,-0.14,,
ru2001P11000                  ,172,172,172,,240,,,,4,34,4,0.69,-0.17,,
ru2001P11250                  ,,,,,300,,,,0,14,0,0.00,-0.20,,
ru2001P11500                  ,,,,,368,,,,0,20,0,0.00,-0.23,,
ru2001P11750                  ,,,,,445,,,,0,14,0,0.00,-0.26,,
ru2001P12000                  ,436,436,432,,532,,,,6,28,0,2.60,-0.30,,
ru2001P12250                  ,465,465,465,,630,,,,2,22,0,0.93,-0.34,,
ru2001P12500                  ,558,558,558,,739,,,,2,12,0,1.12,-0.38,,
ru2001P12750                  ,,,,,857,,,,0,8,0,0.00,-0.42,,
ru2001P13000                  ,,,,,984,,,,0,20,0,0.00,-0.46,,
ru2001P13250                  ,,,,,1124,,,,0,12,0,0.00,-0.50,,
ru2001P13500                  ,,,,,1271,,,,0,10,0,0.00,-0.53,,
ru2001P13750                  ,,,,,1426,,,,0,8,0,0.00,-0.57,,
ru2001P14000                  ,,,,,1594,,,,0,8,0,0.00,-0.61,,
ru2001P14250                  ,,,,,1768,,,,0,2,0,0.00,-0.64,,
ru2001P14500                  ,,,,,1947,,,,0,8,0,0.00,-0.68,,
ru2001P14750                  ,,,,,2138,,,,0,30,0,0.00,-0.71,,
ru2001P15000                  ,,,,,2333,,,,0,38,0,0.00,-0.74,,
ru2001P15250                  ,,,,,2534,,,,0,4,0,0.00,-0.76,,
ru2001P15500                  ,,,,,2742,,,,0,6,0,0.00,-0.79,,
ru2001P15750                  ,,,,,2953,,,,0,10,0,0.00,-0.81,,
ru2003C10500                  ,,,,,2807,,,,0,0,0,0.00,0.89,,
ru2003C10750                  ,,,,,2597,,,,0,0,0,0.00,0.87,,
ru2003C11000                  ,,,,,2394,,,,0,0,0,0.00,0.84,,
ru2003C11250                  ,,,,,2199,,,,0,0,0,0.00,0.82,,
ru2003C11500                  ,,,,,2013,,,,0,0,0,0.00,0.78,,
ru2003C11750                  ,,,,,1838,,,,0,0,0,0.00,0.75,,
ru2003C12000                  ,,,,,1672,,,,0,0,0,0.00,0.71,,
ru2003C12250                  ,,,,,1515,,,,0,0,0,0.00,0.68,,
ru2003C12500                  ,,,,,1367,,,,0,2,0,0.00,0.64,,
ru2003C12750                  ,,,,,1232,,,,0,2,0,0.00,0.60,,
ru2003C13000                  ,,,,,1106,,,,0,0,0,0.00,0.56,,
ru2003C13250                  ,,,,,988,,,,0,0,0,0.00,0.53,,
ru2003C13500                  ,,,,,881,,,,0,0,0,0.00,0.49,,
ru2003C13750                  ,,,,,784,,,,0,0,0,0.00,0.45,,
ru2003C14000                  ,,,,,693,,,,0,0,0,0.00,0.41,,
ru2003C14250                  ,,,,,612,,,,0,0,0,0.00,0.38,,
ru2003C14500                  ,,,,,540,,,,0,0,0,0.00,0.35,,
ru2003C14750                  ,,,,,472,,,,0,0,0,0.00,0.31,,
ru2003C15000                  ,,,,,415,,,,0,0,0,0.00,0.28,,
ru2003C15250                  ,,,,,362,,,,0,0,0,0.00,0.26,,
ru2003C15500                  ,,,,,315,,,,0,10,0,0.00,0.23,,
ru2003C15750                  ,,,,,274,,,,0,14,0,0.00,0.21,,
ru2003C16000                  ,,,,,236,,,,0,16,0,0.00,0.18,,
ru2003C16250                  ,,,,,206,,,,0,26,0,0.00,0.16,,
ru2003P10500                  ,,,,,135,,,,0,2,0,0.00,-0.10,,
ru2003P10750                  ,,,,,174,,,,0,4,0,0.00,-0.12,,
ru2003P11000                  ,,,,,220,,,,0,2,0,0.00,-0.15,,
ru2003P11250                  ,,,,,274,,,,0,0,0,0.00,-0.18,,
ru2003P11500                  ,,,,,336,,,,0,0,0,0.00,-0.21,,
ru2003P11750                  ,,,,,409,,,,0,0,0,0.00,-0.24,,
ru2003P12000                  ,,,,,492,,,,0,0,0,0.00,-0.28,,
ru2003P12250                  ,,,,,583,,,,0,0,0,0.00,-0.31,,
ru2003P12500                  ,,,,,683,,,,0,0,0,0.00,-0.35,,
ru2003P12750                  ,,,,,795,,,,0,0,0,0.00,-0.39,,
ru2003P13000                  ,,,,,918,,,,0,0,0,0.00,-0.43,,
ru2003P13250                  ,,,,,1047,,,,0,0,0,0.00,-0.47,,
ru2003P13500                  ,,,,,1188,,,,0,0,0,0.00,-0.50,,
ru2003P13750                  ,,,,,1339,,,,0,0,0,0.00,-0.54,,
ru2003P14000                  ,,,,,1496,,,,0,0,0,0.00,-0.58,,
ru2003P14250                  ,,,,,1664,,,,0,0,0,0.00,-0.61,,
ru2003P14500                  ,,,,,1839,,,,0,0,0,0.00,-0.65,,
ru2003P14750                  ,,,,,2020,,,,0,0,0,0.00,-0.68,,
ru2003P15000                  ,,,,,2211,,,,0,0,0,0.00,-0.71,,
ru2003P15250                  ,,,,,2406,,,,0,0,0,0.00,-0.74,,
ru2003P15500                  ,,,,,2607,,,,0,0,0,0.00,-0.76,,
ru2003P15750                  ,,,,,2815,,,,0,0,0,0.00,-0.79,,
ru2003P16000                  ,,,,,3026,,,,0,0,0,0.00,-0.81,,
ru2003P16250                  ,,,,,3244,,,,0,0,0,0.00,-0.83,,
ru2004C10000                  ,,,,,3217,,,,0,0,0,0.00,0.92,,
ru2004C10250                  ,,,,,2997,,,,0,0,0,0.00,0.90,,
ru2004C10500                  ,,,,,2784,,,,0,0,0,0.00,0.88,,
ru2004C10750                  ,,,,,2578,,,,0,0,0,0.00,0.86,,
ru2004C11000                  ,,,,,2381,,,,0,0,0,0.00,0.83,,
ru2004C11250                  ,,,,,2193,,,,0,0,0,0.00,0.80,,
ru2004C11500                  ,,,,,2012,,,,0,0,0,0.00,0.77,,
ru2004C11750                  ,,,,,1840,,,,0,0,0,0.00,0.74,,
ru2004C12000                  ,,,,,1678,,,,0,0,0,0.00,0.70,,
ru2004C12250                  ,,,,,1527,,,,0,0,0,0.00,0.67,,
ru2004C12500                  ,,,,,1384,,,,0,2,0,0.00,0.63,,
ru2004C12750                  ,,,,,1250,,,,0,0,0,0.00,0.59,,
ru2004C13000                  ,,,,,1128,,,,0,0,0,0.00,0.56,,
ru2004C13250                  ,,,,,1014,,,,0,0,0,0.00,0.52,,
ru2004C13500                  ,,,,,907,,,,0,0,0,0.00,0.48,,
ru2004C13750                  ,,,,,812,,,,0,0,0,0.00,0.45,,
ru2004C14000                  ,,,,,723,,,,0,0,0,0.00,0.41,,
ru2004C14250                  ,,,,,643,,,,0,0,0,0.00,0.38,,
ru2004C14500                  ,,,,,570,,,,0,0,0,0.00,0.35,,
ru2004C14750                  ,,,,,502,,,,0,0,0,0.00,0.32,,
ru2004C15000                  ,,,,,445,,,,0,0,0,0.00,0.29,,
ru2004C15250                  ,,,,,391,,,,0,0,0,0.00,0.26,,
ru2004C15500                  ,,,,,344,,,,0,0,0,0.00,0.24,,
ru2004C15750                  ,,,,,301,,,,0,0,0,0.00,0.22,,
ru2004C16000                  ,,,,,263,,,,0,0,0,0.00,0.19,,
ru2004C16250                  ,,,,,230,,,,0,2,0,0.00,0.17,,
ru2004P10000                  ,,,,,98,,,,0,2,0,0.00,-0.07,,
ru2004P10250                  ,,,,,129,,,,0,0,0,0.00,-0.09,,
ru2004P10500                  ,,,,,165,,,,0,0,0,0.00,-0.11,,
ru2004P10750                  ,,,,,207,,,,0,0,0,0.00,-0.14,,
ru2004P11000                  ,,,,,259,,,,0,0,0,0.00,-0.16,,
ru2004P11250                  ,,,,,319,,,,0,0,0,0.00,-0.19,,
ru2004P11500                  ,,,,,387,,,,0,0,0,0.00,-0.22,,
ru2004P11750                  ,,,,,463,,,,0,0,0,0.00,-0.26,,
ru2004P12000                  ,,,,,549,,,,0,0,0,0.00,-0.29,,
ru2004P12250                  ,,,,,645,,,,0,0,0,0.00,-0.33,,
ru2004P12500                  ,,,,,750,,,,0,0,0,0.00,-0.36,,
ru2004P12750                  ,,,,,863,,,,0,0,0,0.00,-0.40,,
ru2004P13000                  ,,,,,989,,,,0,0,0,0.00,-0.43,,
ru2004P13250                  ,,,,,1123,,,,0,0,0,0.00,-0.47,,
ru2004P13500                  ,,,,,1263,,,,0,0,0,0.00,-0.51,,
ru2004P13750                  ,,,,,1416,,,,0,0,0,0.00,-0.54,,
ru2004P14000                  ,,,,,1575,,,,0,0,0,0.00,-0.58,,
ru2004P14250                  ,,,,,1742,,,,0,0,0,0.00,-0.61,,
ru2004P14500                  ,,,,,1918,,,,0,0,0,0.00,-0.64,,
ru2004P14750                  ,,,,,2098,,,,0,0,0,0.00,-0.67,,
ru2004P15000                  ,,,,,2289,,,,0,0,0,0.00,-0.70,,
ru2004P15250                  ,,,,,2483,,,,0,0,0,0.00,-0.73,,
ru2004P15500                  ,,,,,2684,,,,0,0,0,0.00,-0.76,,
ru2004P15750                  ,,,,,2889,,,,0,0,0,0.00,-0.78,,
ru2004P16000                  ,,,,,3100,,,,0,0,0,0.00,-0.80,,
ru2004P16250                  ,,,,,3315,,,,0,0,0,0.00,-0.82,,
ru2005C10000                  ,,,,,3269,,,,0,0,0,0.00,0.92,,
ru2005C10250                  ,,,,,3052,,,,0,0,0,0.00,0.90,,
ru2005C10500                  ,,,,,2842,,,,0,0,0,0.00,0.87,,
ru2005C10750                  ,,,,,2639,,,,0,0,0,0.00,0.85,,
ru2005C11000                  ,,,,,2443,,,,0,0,0,0.00,0.82,,
ru2005C11250                  ,,,,,2257,,,,0,0,0,0.00,0.80,,
ru2005C11500                  ,,,,,2079,,,,0,0,0,0.00,0.77,,
ru2005C11750                  ,,,,,1909,,,,0,0,0,0.00,0.73,,
ru2005C12000                  ,,,,,1747,,,,0,0,0,0.00,0.70,,
ru2005C12250                  ,,,,,1597,,,,0,0,0,0.00,0.67,,
ru2005C12500                  ,,,,,1455,,,,0,0,0,0.00,0.63,,
ru2005C12750                  ,,,,,1321,,,,0,0,0,0.00,0.60,,
ru2005C13000                  ,,,,,1198,,,,0,0,0,0.00,0.56,,
ru2005C13250                  ,,,,,1082,,,,0,0,0,0.00,0.53,,
ru2005C13500                  ,,,,,976,,,,0,0,0,0.00,0.49,,
ru2005C13750                  ,,,,,879,,,,0,0,0,0.00,0.46,,
ru2005C14000                  ,,,,,786,,,,0,0,0,0.00,0.43,,
ru2005C14250                  ,,,,,706,,,,0,0,0,0.00,0.39,,
ru2005C14500                  ,,,,,629,,,,0,0,0,0.00,0.36,,
ru2005C14750                  ,,,,,562,,,,0,0,0,0.00,0.33,,
ru2005C15000                  ,,,,,499,,,,0,0,0,0.00,0.31,,
ru2005C15250                  ,,,,,443,,,,0,0,0,0.00,0.28,,
ru2005C15500                  ,,,,,393,,,,0,0,0,0.00,0.26,,
ru2005C15750                  ,,,,,346,,,,0,0,0,0.00,0.23,,
ru2005P10000                  ,,,,,113,,,,0,0,0,0.00,-0.08,,
ru2005P10250                  ,,,,,146,,,,0,0,0,0.00,-0.10,,
ru2005P10500                  ,,,,,185,,,,0,0,0,0.00,-0.12,,
ru2005P10750                  ,,,,,230,,,,0,0,0,0.00,-0.14,,
ru2005P11000                  ,,,,,283,,,,0,0,0,0.00,-0.17,,
ru2005P11250                  ,,,,,345,,,,0,0,0,0.00,-0.20,,
ru2005P11500                  ,,,,,415,,,,0,0,0,0.00,-0.23,,
ru2005P11750                  ,,,,,493,,,,0,0,0,0.00,-0.26,,
ru2005P12000                  ,,,,,579,,,,0,0,0,0.00,-0.29,,
ru2005P12250                  ,,,,,677,,,,0,0,0,0.00,-0.32,,
ru2005P12500                  ,,,,,782,,,,0,0,0,0.00,-0.36,,
ru2005P12750                  ,,,,,895,,,,0,0,0,0.00,-0.39,,
ru2005P13000                  ,,,,,1020,,,,0,0,0,0.00,-0.43,,
ru2005P13250                  ,,,,,1152,,,,0,0,0,0.00,-0.46,,
ru2005P13500                  ,,,,,1293,,,,0,0,0,0.00,-0.50,,
ru2005P13750                  ,,,,,1443,,,,0,0,0,0.00,-0.53,,
ru2005P14000                  ,,,,,1598,,,,0,0,0,0.00,-0.56,,
ru2005P14250                  ,,,,,1765,,,,0,0,0,0.00,-0.60,,
ru2005P14500                  ,,,,,1936,,,,0,0,0,0.00,-0.63,,
ru2005P14750                  ,,,,,2116,,,,0,0,0,0.00,-0.66,,
ru2005P15000                  ,,,,,2302,,,,0,0,0,0.00,-0.69,,
ru2005P15250                  ,,,,,2493,,,,0,0,0,0.00,-0.71,,
ru2005P15500                  ,,,,,2691,,,,0,0,0,0.00,-0.74,,
ru2005P15750                  ,,,,,2893,,,,0,0,0,0.00,-0.76,,
小计,,,,,,,,,1410,27418,4,473.88,,,
总计,,,,,,,,,11432,100818,508,2311.95,,,
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05月17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    ,10022,1838.07,277.10,100.92,
ru_o    ,1410,473.88,45.26,14.59,
总计,11432,2311.95,335.15,122.03,
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