招金投资二维码
黄金投资分析
 交易快评:

期交所

交易快讯--10月29日

所属分类:信息中心 - 期交所  更新时间:2018-10-29  浏览:126

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              ,
cu1901C46000                  ,3950,4121,3803,,4152,,,,642,864,40,1272.12,0.91,0,
cu1901C47000                  ,3099,3245,2965,,3291,,,,674,348,4,1047.11,0.84,0,
cu1901C48000                  ,2331,2462,2220,,2516,,,,594,594,46,695.14,0.75,0,
cu1901C49000                  ,1684,1803,1592,,1846,,,,1156,504,62,986.92,0.64,0,
cu1901C50000                  ,1135,1269,1085,,1296,,,,1126,994,-36,667.07,0.51,0,
cu1901C51000                  ,748,849,716,,869,,,,1204,1298,-36,469.13,0.39,0,
cu1901C52000                  ,501,549,456,,554,,,,504,1830,30,129.00,0.28,0,
cu1901C53000                  ,294,345,286,,336,,,,282,1750,28,44.51,0.19,0,
cu1901C54000                  ,178,208,171,,194,,,,526,1288,72,50.27,0.12,0,
cu1901P46000                  ,181,195,160,,142,,,,498,3274,226,43.95,-0.09,0,
cu1901P47000                  ,335,352,285,,279,,,,290,1124,54,45.63,-0.16,0,
cu1901P48000                  ,547,594,506,,501,,,,468,1246,84,129.61,-0.25,0,
cu1901P49000                  ,920,978,836,,829,,,,496,1290,-36,223.96,-0.36,0,
cu1901P50000                  ,1374,1447,1280,,1276,,,,358,768,24,244.56,-0.48,0,
cu1901P51000                  ,1979,2086,1860,,1846,,,,244,406,-4,241.52,-0.60,0,
cu1901P52000                  ,2698,2821,2552,,2529,,,,256,622,16,342.34,-0.71,0,
cu1901P53000                  ,3504,3635,3364,,3309,,,,282,560,32,492.46,-0.80,0,
cu1901P54000                  ,4471,4500,4224,,4164,,,,326,522,54,710.97,-0.87,0,
cu1902C46000                  ,4030,4264,3976,,4324,,,,218,252,32,448.17,0.85,0,
cu1902C47000                  ,3243,3464,3219,,3524,,,,212,172,-4,353.21,0.79,0,
cu1902C48000                  ,2491,2740,2491,,2804,,,,194,274,-2,254.66,0.71,0,
cu1902C49000                  ,1957,2119,1947,,2174,,,,198,196,16,200.16,0.61,0,
cu1902C50000                  ,1461,1576,1423,,1640,,,,194,204,14,145.61,0.52,0,
cu1902C51000                  ,1059,1161,1026,,1203,,,,160,328,46,88.04,0.42,0,
cu1902C52000                  ,751,825,736,,858,,,,94,322,26,36.83,0.33,0,
cu1902C53000                  ,532,581,506,,594,,,,122,252,12,33.21,0.25,0,
cu1902C54000                  ,355,395,344,,399,,,,114,272,40,20.92,0.19,0,
cu1902P46000                  ,320,349,291,,309,,,,208,982,-18,33.46,-0.14,0,
cu1902P47000                  ,549,557,489,,506,,,,92,198,26,24.26,-0.21,0,
cu1902P48000                  ,844,878,768,,781,,,,110,154,12,44.80,-0.29,0,
cu1902P49000                  ,1240,1240,1167,,1148,,,,118,268,58,70.74,-0.38,0,
cu1902P50000                  ,1757,1757,1604,,1610,,,,122,344,22,102.32,-0.48,0,
cu1902P51000                  ,2316,2373,2176,,2170,,,,122,158,16,138.27,-0.57,0,
cu1902P52000                  ,3011,3032,2832,,2820,,,,120,224,38,176.42,-0.66,0,
cu1902P53000                  ,3744,3806,3563,,3553,,,,212,376,12,391.56,-0.74,0,
cu1902P54000                  ,4596,4637,4392,,4354,,,,194,300,8,438.99,-0.81,0,
cu1903C46000                  ,,,,,4524,,,,0,110,0,0.00,0.83,0,
cu1903C47000                  ,3678,3678,3618,,3751,,,,4,70,0,7.30,0.77,0,
cu1903C48000                  ,2805,2805,2805,,3052,,,,2,80,0,2.81,0.69,0,
cu1903C49000                  ,,,,,2434,,,,0,52,0,0.00,0.61,0,
cu1903C50000                  ,1734,1734,1734,,1902,,,,2,42,2,1.73,0.53,0,
cu1903C51000                  ,1320,1320,1320,,1455,,,,2,52,0,1.32,0.44,0,
cu1903C52000                  ,1077,1077,983,,1089,,,,4,106,2,2.06,0.36,0,
cu1903C53000                  ,729,729,729,,798,,,,2,78,0,0.73,0.29,0,
cu1903C54000                  ,534,534,526,,572,,,,4,80,0,1.06,0.22,0,
cu1903P46000                  ,459,459,459,,424,,,,6,140,2,1.38,-0.16,0,
cu1903P47000                  ,690,690,684,,647,,,,6,64,-4,2.06,-0.23,0,
cu1903P48000                  ,998,998,998,,943,,,,6,76,-2,2.99,-0.30,0,
cu1903P49000                  ,,,,,1320,,,,0,64,0,0.00,-0.38,0,
cu1903P50000                  ,,,,,1783,,,,0,54,0,0.00,-0.47,0,
cu1903P51000                  ,2437,2441,2437,,2331,,,,4,72,0,4.88,-0.55,0,
cu1903P52000                  ,3088,3088,3088,,2960,,,,6,74,4,9.26,-0.63,0,
cu1903P53000                  ,3815,3815,3815,,3664,,,,2,124,0,3.81,-0.71,0,
cu1903P54000                  ,4686,4686,4686,,4433,,,,2,44,2,4.69,-0.77,0,
cu1904C46000                  ,4531,4531,4531,,4684,,,,2,70,2,4.53,0.80,0,
cu1904C47000                  ,3809,3809,3809,,3950,,,,2,66,2,3.81,0.74,0,
cu1904C48000                  ,3155,3155,3114,,3284,,,,6,62,4,9.42,0.67,0,
cu1904C49000                  ,2484,2532,2484,,2690,,,,4,54,0,5.02,0.60,0,
cu1904C50000                  ,1989,1989,1989,,2170,,,,2,54,0,1.99,0.52,0,
cu1904C51000                  ,1560,1560,1560,,1725,,,,2,70,2,1.56,0.45,0,
cu1904C52000                  ,1264,1264,1264,,1349,,,,4,72,2,2.53,0.38,0,
cu1904C53000                  ,,,,,1040,,,,0,86,0,0.00,0.32,0,
cu1904C54000                  ,757,757,757,,789,,,,2,78,0,0.76,0.26,0,
cu1904P46000                  ,,,,,620,,,,0,70,0,0.00,-0.20,0,
cu1904P47000                  ,,,,,879,,,,0,64,0,0.00,-0.26,0,
cu1904P48000                  ,,,,,1207,,,,0,92,0,0.00,-0.32,0,
cu1904P49000                  ,1626,1626,1626,,1607,,,,2,42,0,1.63,-0.40,0,
cu1904P50000                  ,,,,,2081,,,,0,34,0,0.00,-0.47,0,
cu1904P51000                  ,,,,,2629,,,,0,42,0,0.00,-0.54,0,
cu1904P52000                  ,,,,,3248,,,,0,44,0,0.00,-0.61,0,
cu1904P53000                  ,,,,,3932,,,,0,52,0,0.00,-0.68,0,
cu1904P54000                  ,,,,,4675,,,,0,50,0,0.00,-0.74,0,
cu1905C46000                  ,4731,4731,4731,,4878,,,,2,74,2,4.73,0.78,0,
cu1905C47000                  ,4028,4028,4028,,4162,,,,2,54,2,4.03,0.72,0,
cu1905C48000                  ,3359,3382,3359,,3510,,,,4,60,0,6.74,0.66,0,
cu1905C49000                  ,,,,,2924,,,,0,28,0,0.00,0.60,0,
cu1905C50000                  ,2292,2292,2292,,2406,,,,2,54,0,2.29,0.53,0,
cu1905C51000                  ,1865,1865,1865,,1956,,,,4,72,0,3.73,0.46,0,
cu1905C52000                  ,1489,1489,1489,,1570,,,,4,122,0,2.98,0.40,0,
cu1905C53000                  ,1174,1213,1174,,1245,,,,8,72,2,4.76,0.34,0,
cu1905C54000                  ,935,948,920,,975,,,,18,66,8,8.44,0.28,0,
cu1905P46000                  ,,,,,749,,,,0,94,0,0.00,-0.21,0,
cu1905P47000                  ,,,,,1026,,,,0,52,0,0.00,-0.27,0,
cu1905P48000                  ,,,,,1366,,,,0,70,0,0.00,-0.33,0,
cu1905P49000                  ,,,,,1773,,,,0,20,0,0.00,-0.40,0,
cu1905P50000                  ,2303,2303,2303,,2248,,,,2,118,-2,2.30,-0.46,0,
cu1905P51000                  ,2876,2876,2876,,2790,,,,2,44,0,2.88,-0.53,0,
cu1905P52000                  ,,,,,3397,,,,0,100,0,0.00,-0.59,0,
cu1905P53000                  ,,,,,4064,,,,0,40,0,0.00,-0.65,0,
cu1905P54000                  ,,,,,4787,,,,0,26,0,0.00,-0.71,0,
cu1906C46000                  ,4898,4898,4898,,5050,,,,4,98,4,9.80,0.77,0,
cu1906C47000                  ,4212,4212,4212,,4353,,,,2,56,2,4.21,0.71,0,
cu1906C48000                  ,3567,3585,3567,,3716,,,,4,56,2,7.15,0.65,0,
cu1906C49000                  ,,,,,3140,,,,0,44,0,0.00,0.59,0,
cu1906C50000                  ,,,,,2627,,,,0,34,0,0.00,0.53,0,
cu1906C51000                  ,2068,2085,2068,,2176,,,,4,58,0,4.15,0.47,0,
cu1906C52000                  ,1692,1701,1692,,1784,,,,8,66,-4,6.78,0.41,0,
cu1906C53000                  ,1387,1387,1363,,1448,,,,16,84,8,10.96,0.36,0,
cu1906C54000                  ,1109,1109,1109,,1163,,,,2,34,-2,1.11,0.30,0,
cu1906P46000                  ,893,893,893,,897,,,,2,66,2,0.89,-0.23,0,
cu1906P47000                  ,,,,,1191,,,,0,62,0,0.00,-0.28,0,
cu1906P48000                  ,,,,,1545,,,,0,64,0,0.00,-0.34,0,
cu1906P49000                  ,,,,,1961,,,,0,56,0,0.00,-0.40,0,
cu1906P50000                  ,,,,,2439,,,,0,90,0,0.00,-0.46,0,
cu1906P51000                  ,,,,,2979,,,,0,42,0,0.00,-0.52,0,
cu1906P52000                  ,,,,,3578,,,,0,52,0,0.00,-0.58,0,
cu1906P53000                  ,,,,,4233,,,,0,38,0,0.00,-0.64,0,
cu1906P54000                  ,4953,4953,4953,,4940,,,,2,28,0,4.95,-0.69,0,
cu1907C46000                  ,,,,,5201,,,,0,80,0,0.00,0.76,0,
cu1907C47000                  ,,,,,4513,,,,0,74,0,0.00,0.71,0,
cu1907C48000                  ,3704,3789,3704,,3882,,,,4,22,0,7.49,0.65,0,
cu1907C49000                  ,,,,,3309,,,,0,30,0,0.00,0.60,0,
cu1907C50000                  ,2706,2706,2706,,2796,,,,2,60,0,2.71,0.54,0,
cu1907C51000                  ,2261,2261,2261,,2341,,,,4,36,-2,4.52,0.48,0,
cu1907C52000                  ,1872,1938,1872,,1943,,,,6,92,-4,5.68,0.42,0,
cu1907C53000                  ,1535,1535,1535,,1599,,,,2,30,-2,1.53,0.37,0,
cu1907C54000                  ,1290,1290,1290,,1304,,,,2,38,-2,1.29,0.32,0,
cu1907P46000                  ,1014,1014,1014,,983,,,,2,52,0,1.01,-0.23,0,
cu1907P47000                  ,1326,1326,1271,,1285,,,,6,64,-2,3.87,-0.28,0,
cu1907P48000                  ,1698,1698,1698,,1644,,,,2,54,-2,1.70,-0.34,0,
cu1907P49000                  ,2130,2130,2130,,2062,,,,2,34,-2,2.13,-0.40,0,
cu1907P50000                  ,,,,,2539,,,,0,74,0,0.00,-0.45,0,
cu1907P51000                  ,,,,,3074,,,,0,36,0,0.00,-0.51,0,
cu1907P52000                  ,,,,,3666,,,,0,244,0,0.00,-0.57,0,
cu1907P53000                  ,,,,,4312,,,,0,22,0,0.00,-0.62,0,
cu1907P54000                  ,5145,5145,5145,,5007,,,,2,44,0,5.14,-0.67,0,
cu1908C46000                  ,5193,5193,5193,,5297,,,,4,86,2,10.39,0.75,0,
cu1908C47000                  ,,,,,4621,,,,0,70,0,0.00,0.70,0,
cu1908C48000                  ,3921,3921,3921,,3999,,,,4,42,4,7.84,0.65,0,
cu1908C49000                  ,3366,3366,3366,,3433,,,,4,12,4,6.73,0.59,0,
cu1908C50000                  ,2867,2867,2867,,2924,,,,4,20,0,5.73,0.54,0,
cu1908C51000                  ,,,,,2471,,,,0,58,0,0.00,0.48,0,
cu1908C52000                  ,2126,2126,2126,,2071,,,,2,106,0,2.13,0.43,0,
cu1908C53000                  ,1753,1753,1753,,1723,,,,2,32,0,1.75,0.38,0,
cu1908C54000                  ,,,,,1422,,,,0,46,0,0.00,0.33,0,
cu1908P46000                  ,,,,,1084,,,,0,48,0,0.00,-0.24,0,
cu1908P47000                  ,,,,,1397,,,,0,78,0,0.00,-0.29,0,
cu1908P48000                  ,,,,,1764,,,,0,46,0,0.00,-0.34,0,
cu1908P49000                  ,,,,,2187,,,,0,34,0,0.00,-0.40,0,
cu1908P50000                  ,,,,,2667,,,,0,44,0,0.00,-0.45,0,
cu1908P51000                  ,,,,,3203,,,,0,62,0,0.00,-0.51,0,
cu1908P52000                  ,,,,,3792,,,,0,84,0,0.00,-0.56,0,
cu1908P53000                  ,,,,,4432,,,,0,38,0,0.00,-0.61,0,
cu1908P54000                  ,,,,,5120,,,,0,32,0,0.00,-0.66,0,
cu1909C46000                  ,5376,5376,5376,,5502,,,,2,68,2,5.38,0.74,0,
cu1909C47000                  ,4700,4719,4700,,4837,,,,4,52,4,9.42,0.69,0,
cu1909C48000                  ,4117,4117,4054,,4224,,,,6,46,6,12.29,0.64,0,
cu1909C49000                  ,,,,,3663,,,,0,24,0,0.00,0.59,0,
cu1909C50000                  ,,,,,3155,,,,0,36,0,0.00,0.54,0,
cu1909C51000                  ,2618,2618,2618,,2699,,,,4,46,-4,5.24,0.49,0,
cu1909C52000                  ,2219,2273,2219,,2294,,,,10,86,-4,11.31,0.44,0,
cu1909C53000                  ,1924,1954,1924,,1936,,,,10,70,0,9.67,0.39,0,
cu1909C54000                  ,,,,,1624,,,,0,50,0,0.00,0.34,0,
cu1909P46000                  ,1258,1258,1216,,1216,,,,6,72,2,3.69,-0.25,0,
cu1909P47000                  ,1593,1593,1533,,1539,,,,4,88,2,3.13,-0.29,0,
cu1909P48000                  ,,,,,1913,,,,0,60,0,0.00,-0.34,0,
cu1909P49000                  ,,,,,2340,,,,0,34,0,0.00,-0.39,0,
cu1909P50000                  ,,,,,2819,,,,0,102,0,0.00,-0.45,0,
cu1909P51000                  ,3457,3457,3457,,3351,,,,2,84,2,3.46,-0.50,0,
cu1909P52000                  ,4054,4054,4054,,3933,,,,2,136,0,4.05,-0.55,0,
cu1909P53000                  ,,,,,4563,,,,0,312,0,0.00,-0.60,0,
cu1909P54000                  ,,,,,5238,,,,0,46,0,0.00,-0.64,0,
cu1910C45000                  ,,,,,6311,,,,0,58,0,0.00,0.78,0,
cu1910C46000                  ,5513,5513,5513,,5601,,,,2,14,2,5.51,0.74,0,
cu1910C47000                  ,4821,4851,4821,,4940,,,,4,16,4,9.67,0.69,0,
cu1910C48000                  ,,,,,4328,,,,0,20,0,0.00,0.64,0,
cu1910C49000                  ,,,,,3769,,,,0,16,0,0.00,0.59,0,
cu1910C50000                  ,,,,,3260,,,,0,14,0,0.00,0.54,0,
cu1910C51000                  ,2765,2791,2765,,2802,,,,4,10,2,5.56,0.49,0,
cu1910C52000                  ,2399,2399,2399,,2394,,,,2,6,-2,2.40,0.44,0,
cu1910C53000                  ,2060,2062,2060,,2032,,,,6,10,-2,6.18,0.40,0,
cu1910C54000                  ,,,,,1714,,,,0,6,0,0.00,0.35,0,
cu1910C55000                  ,1497,1497,1497,,1438,,,,2,34,2,1.50,0.31,0,
cu1910C56000                  ,1247,1254,1247,,1199,,,,8,42,-2,5.00,0.27,0,
cu1910P45000                  ,,,,,985,,,,0,26,0,0.00,-0.21,0,
cu1910P46000                  ,1358,1358,1358,,1261,,,,2,14,0,1.36,-0.25,0,
cu1910P47000                  ,1701,1701,1700,,1586,,,,4,12,0,3.40,-0.29,0,
cu1910P48000                  ,2093,2093,2093,,1961,,,,2,6,-2,2.09,-0.34,0,
cu1910P49000                  ,,,,,2388,,,,0,4,0,0.00,-0.39,0,
cu1910P50000                  ,,,,,2866,,,,0,10,0,0.00,-0.44,0,
cu1910P51000                  ,,,,,3394,,,,0,6,0,0.00,-0.49,0,
cu1910P52000                  ,,,,,3972,,,,0,22,0,0.00,-0.54,0,
cu1910P53000                  ,,,,,4597,,,,0,16,0,0.00,-0.59,0,
cu1910P54000                  ,,,,,5265,,,,0,20,0,0.00,-0.63,0,
cu1910P55000                  ,,,,,5975,,,,0,28,0,0.00,-0.68,0,
cu1910P56000                  ,,,,,6722,,,,0,30,0,0.00,-0.72,0,
小计,,,,,,,,,13040,33112,1062,11190.08,,0,
总计,,,,,,,,,13040,33112,1062,11190.08,,0,
注:1、报价单位:元/吨。2、交易单位:5吨/手。

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