招金投资二维码
黄金投资分析
 交易快评:

期交所

交易快讯--11月7日

所属分类:信息中心 - 期交所  更新时间:2018-11-7  浏览:108

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                  ,3790,4009,3435,,3801,,,,528,886,98,980.56,0.90,0,
cu1901C47000                  ,2917,3091,2600,,2953,,,,322,422,58,460.49,0.82,0,
cu1901C48000                  ,2164,2340,1885,,2200,,,,416,508,40,434.97,0.72,0,
cu1901C49000                  ,1549,1667,1289,,1563,,,,430,542,48,311.82,0.60,0,
cu1901C50000                  ,1025,1125,841,,1055,,,,398,978,60,198.93,0.47,0,
cu1901C51000                  ,645,731,528,,675,,,,1070,1584,202,332.65,0.34,0,
cu1901C52000                  ,404,449,312,,408,,,,998,1842,102,192.12,0.24,0,
cu1901C53000                  ,236,263,177,,233,,,,446,1842,22,47.32,0.15,0,
cu1901C54000                  ,135,156,99,,125,,,,608,1468,126,38.25,0.09,0,
cu1901P46000                  ,164,216,143,,149,,,,422,3640,0,37.00,-0.10,0,
cu1901P47000                  ,303,385,262,,299,,,,600,1684,188,98.89,-0.18,0,
cu1901P48000                  ,535,663,486,,543,,,,498,2110,58,148.08,-0.28,0,
cu1901P49000                  ,895,1062,803,,904,,,,502,1952,56,236.16,-0.40,0,
cu1901P50000                  ,1397,1602,1257,,1394,,,,434,798,88,308.03,-0.53,0,
cu1901P51000                  ,2012,2278,1850,,2012,,,,334,380,64,341.82,-0.66,0,
cu1901P52000                  ,2757,3071,2583,,2743,,,,378,590,-26,535.67,-0.76,0,
cu1901P53000                  ,3601,3938,3383,,3566,,,,312,570,54,572.84,-0.85,0,
cu1901P54000                  ,4483,4856,4279,,4456,,,,504,584,66,1152.07,-0.91,0,
cu1902C46000                  ,3913,4092,3594,,3968,,,,334,292,18,637.54,0.85,0,
cu1902C47000                  ,3120,3302,2842,,3176,,,,264,162,8,402.43,0.77,0,
cu1902C48000                  ,2447,2549,2187,,2471,,,,198,276,8,232.69,0.68,0,
cu1902C49000                  ,1804,1936,1624,,1864,,,,112,364,12,100.47,0.58,0,
cu1902C50000                  ,1314,1422,1156,,1362,,,,416,390,64,260.23,0.48,0,
cu1902C51000                  ,952,1012,817,,963,,,,192,460,30,85.97,0.38,0,
cu1902C52000                  ,655,703,555,,658,,,,130,278,26,40.71,0.29,0,
cu1902C53000                  ,439,475,365,,434,,,,190,470,70,39.80,0.21,0,
cu1902C54000                  ,288,314,235,,277,,,,160,404,32,22.04,0.15,0,
cu1902P46000                  ,287,351,264,,300,,,,110,1104,4,16.64,-0.15,0,
cu1902P47000                  ,489,585,454,,505,,,,188,330,34,49.29,-0.22,0,
cu1902P48000                  ,774,913,725,,796,,,,184,312,30,76.05,-0.31,0,
cu1902P49000                  ,1183,1344,1098,,1187,,,,280,390,16,172.44,-0.41,0,
cu1902P50000                  ,1687,1889,1637,,1681,,,,368,370,40,331.89,-0.52,0,
cu1902P51000                  ,2247,2536,2150,,2279,,,,184,174,10,215.97,-0.62,0,
cu1902P52000                  ,3009,3255,2856,,2970,,,,166,264,10,257.59,-0.71,0,
cu1902P53000                  ,3768,4068,3612,,3743,,,,184,498,30,354.19,-0.79,0,
cu1902P54000                  ,4634,4933,4461,,4582,,,,368,396,78,863.41,-0.85,0,
cu1903C46000                  ,4125,4201,4061,,4253,,,,6,104,0,12.39,0.80,0,
cu1903C47000                  ,3176,3176,3176,,3519,,,,2,70,2,3.18,0.73,0,
cu1903C48000                  ,,,,,2860,,,,0,80,0,0.00,0.66,0,
cu1903C49000                  ,1966,1966,1896,,2281,,,,4,56,0,3.86,0.58,0,
cu1903C50000                  ,1553,1597,1465,,1786,,,,8,36,0,6.11,0.49,0,
cu1903C51000                  ,1188,1188,1188,,1371,,,,2,76,0,1.19,0.41,0,
cu1903C52000                  ,,,,,1032,,,,0,106,0,0.00,0.34,0,
cu1903C53000                  ,665,665,632,,762,,,,4,88,2,1.30,0.27,0,
cu1903C54000                  ,382,384,376,,551,,,,10,124,6,1.91,0.21,0,
cu1903P46000                  ,463,3045,67,,560,,,,76,178,28,21.78,-0.20,0,
cu1903P47000                  ,679,679,679,,821,,,,2,114,0,0.68,-0.26,0,
cu1903P48000                  ,,,,,1157,,,,0,78,0,0.00,-0.34,0,
cu1903P49000                  ,1384,1406,1384,,1575,,,,6,70,0,4.17,-0.42,0,
cu1903P50000                  ,,,,,2074,,,,0,58,0,0.00,-0.50,0,
cu1903P51000                  ,,,,,2655,,,,0,72,0,0.00,-0.58,0,
cu1903P52000                  ,,,,,3312,,,,0,66,0,0.00,-0.66,0,
cu1903P53000                  ,,,,,4037,,,,0,124,0,0.00,-0.73,0,
cu1903P54000                  ,4914,4954,4914,,4822,,,,4,46,0,9.87,-0.79,0,
cu1904C46000                  ,4116,4116,4116,,4315,,,,4,74,0,8.23,0.79,0,
cu1904C47000                  ,3401,3401,3401,,3585,,,,4,66,0,6.80,0.73,0,
cu1904C48000                  ,2764,2764,2764,,2928,,,,4,62,2,5.53,0.65,0,
cu1904C49000                  ,2448,2448,2232,,2351,,,,4,56,2,4.68,0.58,0,
cu1904C50000                  ,1944,1944,1752,,1853,,,,8,52,2,7.24,0.50,0,
cu1904C51000                  ,1390,1390,1347,,1435,,,,6,64,0,4.10,0.42,0,
cu1904C52000                  ,1039,1039,1030,,1090,,,,4,64,0,2.07,0.35,0,
cu1904C53000                  ,832,832,832,,813,,,,2,72,-2,0.83,0.28,0,
cu1904C54000                  ,599,599,596,,596,,,,4,102,2,1.20,0.22,0,
cu1904P46000                  ,625,625,625,,586,,,,2,70,2,0.63,-0.20,0,
cu1904P47000                  ,895,895,895,,850,,,,2,62,0,0.90,-0.27,0,
cu1904P48000                  ,1139,1253,1139,,1188,,,,4,98,2,2.39,-0.34,0,
cu1904P49000                  ,1691,1691,1691,,1605,,,,4,38,4,3.38,-0.42,0,
cu1904P50000                  ,2221,2221,2212,,2102,,,,4,38,4,4.43,-0.50,0,
cu1904P51000                  ,2820,2820,2820,,2677,,,,2,48,2,2.82,-0.58,0,
cu1904P52000                  ,3482,3482,3482,,3327,,,,2,50,2,3.48,-0.65,0,
cu1904P53000                  ,4214,4214,4214,,4045,,,,2,56,2,4.21,-0.72,0,
cu1904P54000                  ,,,,,4821,,,,0,52,0,0.00,-0.78,0,
cu1905C46000                  ,4322,4322,4322,,4548,,,,4,72,2,8.64,0.78,0,
cu1905C47000                  ,3627,3627,3627,,3838,,,,4,44,0,7.25,0.72,0,
cu1905C48000                  ,3026,3026,3026,,3195,,,,2,54,2,3.03,0.65,0,
cu1905C49000                  ,2484,2484,2484,,2623,,,,2,36,2,2.48,0.58,0,
cu1905C50000                  ,2008,2008,2008,,2124,,,,2,62,2,2.01,0.51,0,
cu1905C51000                  ,1596,1596,1571,,1695,,,,4,68,-2,3.17,0.44,0,
cu1905C52000                  ,1263,1263,1238,,1333,,,,6,122,0,3.75,0.37,0,
cu1905C53000                  ,1053,1053,967,,1034,,,,12,82,0,6.05,0.31,0,
cu1905C54000                  ,813,813,740,,791,,,,14,84,2,5.47,0.25,0,
cu1905P46000                  ,775,775,775,,725,,,,2,84,-2,0.78,-0.22,0,
cu1905P47000                  ,1065,1065,1065,,1008,,,,2,52,0,1.06,-0.28,0,
cu1905P48000                  ,1439,1442,1439,,1358,,,,6,70,0,4.32,-0.34,0,
cu1905P49000                  ,1737,1867,1737,,1779,,,,4,18,0,3.60,-0.41,0,
cu1905P50000                  ,2381,2381,2381,,2273,,,,2,118,0,2.38,-0.49,0,
cu1905P51000                  ,2965,2965,2965,,2837,,,,2,40,0,2.96,-0.56,0,
cu1905P52000                  ,,,,,3468,,,,0,104,0,0.00,-0.62,0,
cu1905P53000                  ,,,,,4162,,,,0,38,0,0.00,-0.69,0,
cu1905P54000                  ,,,,,4912,,,,0,26,0,0.00,-0.74,0,
cu1906C46000                  ,4519,4519,4519,,4755,,,,4,88,-2,9.04,0.76,0,
cu1906C47000                  ,4072,4072,3860,,4061,,,,6,56,6,11.80,0.71,0,
cu1906C48000                  ,3449,3449,3449,,3429,,,,2,52,0,3.45,0.64,0,
cu1906C49000                  ,2872,2872,2687,,2863,,,,6,40,0,8.26,0.58,0,
cu1906C50000                  ,,,,,2363,,,,0,32,0,0.00,0.52,0,
cu1906C51000                  ,1938,1953,1815,,1928,,,,6,58,4,5.71,0.45,0,
cu1906C52000                  ,1469,1469,1469,,1555,,,,2,64,2,1.47,0.39,0,
cu1906C53000                  ,1270,1270,1214,,1240,,,,4,74,0,2.48,0.33,0,
cu1906C54000                  ,,,,,977,,,,0,36,0,0.00,0.28,0,
cu1906P46000                  ,893,893,893,,858,,,,2,78,0,0.89,-0.23,0,
cu1906P47000                  ,1207,1207,1207,,1155,,,,2,54,0,1.21,-0.29,0,
cu1906P48000                  ,1493,1575,1493,,1515,,,,4,54,2,3.07,-0.35,0,
cu1906P49000                  ,1902,2064,1902,,1941,,,,6,62,0,6.02,-0.41,0,
cu1906P50000                  ,2530,2530,2530,,2433,,,,2,84,0,2.53,-0.48,0,
cu1906P51000                  ,,,,,2989,,,,0,46,0,0.00,-0.54,0,
cu1906P52000                  ,3771,3771,3771,,3608,,,,2,54,2,3.77,-0.60,0,
cu1906P53000                  ,4229,4229,4229,,4284,,,,2,36,-2,4.23,-0.66,0,
cu1906P54000                  ,4948,5270,4901,,5013,,,,12,38,4,30.79,-0.71,0,
cu1907C46000                  ,4871,4871,4689,,4931,,,,6,68,-2,14.25,0.75,0,
cu1907C47000                  ,4128,4128,4059,,4249,,,,6,64,-4,12.29,0.70,0,
cu1907C48000                  ,3517,3517,3423,,3625,,,,6,28,6,10.38,0.64,0,
cu1907C49000                  ,2966,2966,2913,,3063,,,,4,34,4,5.88,0.58,0,
cu1907C50000                  ,2437,2437,2437,,2563,,,,2,60,0,2.44,0.52,0,
cu1907C51000                  ,,,,,2123,,,,0,38,0,0.00,0.46,0,
cu1907C52000                  ,1723,1723,1662,,1742,,,,8,90,4,6.76,0.40,0,
cu1907C53000                  ,1406,1406,1352,,1415,,,,6,32,4,4.16,0.35,0,
cu1907C54000                  ,1141,1141,1129,,1139,,,,8,48,6,4.53,0.30,0,
cu1907P46000                  ,976,1023,976,,969,,,,4,46,-2,2.00,-0.24,0,
cu1907P47000                  ,1341,1341,1341,,1277,,,,2,62,-2,1.34,-0.29,0,
cu1907P48000                  ,1717,1717,1717,,1644,,,,2,56,-2,1.72,-0.35,0,
cu1907P49000                  ,2167,2167,2167,,2073,,,,2,30,0,2.17,-0.41,0,
cu1907P50000                  ,,,,,2563,,,,0,74,0,0.00,-0.47,0,
cu1907P51000                  ,,,,,3114,,,,0,40,0,0.00,-0.53,0,
cu1907P52000                  ,,,,,3723,,,,0,244,0,0.00,-0.59,0,
cu1907P53000                  ,,,,,4387,,,,0,24,0,0.00,-0.64,0,
cu1907P54000                  ,4983,5141,4983,,5101,,,,4,54,4,10.12,-0.69,0,
cu1908C46000                  ,4867,4878,4867,,5122,,,,4,80,0,9.74,0.75,0,
cu1908C47000                  ,4217,4229,4217,,4448,,,,4,64,0,8.45,0.70,0,
cu1908C48000                  ,3637,3640,3637,,3830,,,,4,44,4,7.28,0.64,0,
cu1908C49000                  ,3132,3132,3132,,3270,,,,2,16,2,3.13,0.58,0,
cu1908C50000                  ,2626,2626,2626,,2768,,,,4,16,0,5.25,0.53,0,
cu1908C51000                  ,2216,2216,2201,,2323,,,,6,64,0,6.63,0.47,0,
cu1908C52000                  ,1851,1851,1851,,1933,,,,4,106,-2,3.70,0.42,0,
cu1908C53000                  ,1544,1544,1526,,1595,,,,4,38,0,3.07,0.36,0,
cu1908C54000                  ,1390,1390,1390,,1305,,,,2,50,0,1.39,0.31,0,
cu1908P46000                  ,1090,1168,1090,,1066,,,,10,56,2,5.73,-0.24,0,
cu1908P47000                  ,1414,1486,1414,,1381,,,,6,68,-4,4.38,-0.29,0,
cu1908P48000                  ,1794,1902,1746,,1752,,,,20,64,20,18.58,-0.35,0,
cu1908P49000                  ,2250,2350,2250,,2181,,,,14,52,10,16.29,-0.40,0,
cu1908P50000                  ,2723,2839,2723,,2669,,,,4,50,2,5.56,-0.46,0,
cu1908P51000                  ,3262,3411,3262,,3213,,,,4,66,2,6.67,-0.52,0,
cu1908P52000                  ,3875,3875,3875,,3812,,,,2,76,-2,3.88,-0.57,0,
cu1908P53000                  ,4523,4523,4523,,4464,,,,2,40,2,4.52,-0.63,0,
cu1908P54000                  ,5230,5230,5230,,5163,,,,2,38,2,5.23,-0.68,0,
cu1909C46000                  ,5236,5236,4996,,5265,,,,6,68,0,15.39,0.73,0,
cu1909C47000                  ,4477,4477,4451,,4606,,,,4,58,4,8.93,0.69,0,
cu1909C48000                  ,3979,3979,3789,,4000,,,,10,48,2,19.24,0.63,0,
cu1909C49000                  ,3323,3323,3323,,3448,,,,2,24,2,3.32,0.58,0,
cu1909C50000                  ,2802,2802,2802,,2951,,,,4,38,2,5.60,0.53,0,
cu1909C51000                  ,2393,2393,2393,,2507,,,,2,46,2,2.39,0.48,0,
cu1909C52000                  ,2009,2009,2009,,2114,,,,6,80,0,6.03,0.42,0,
cu1909C53000                  ,1790,1790,1647,,1771,,,,8,72,0,6.86,0.37,0,
cu1909C54000                  ,1572,1572,1413,,1472,,,,14,68,14,10.09,0.33,0,
cu1909P46000                  ,1222,1265,1222,,1214,,,,4,66,0,2.49,-0.25,0,
cu1909P47000                  ,1552,1634,1543,,1543,,,,10,94,2,7.96,-0.30,0,
cu1909P48000                  ,1923,2015,1923,,1925,,,,12,60,2,11.80,-0.35,0,
cu1909P49000                  ,2355,2441,2355,,2361,,,,4,32,2,4.80,-0.41,0,
cu1909P50000                  ,2867,2944,2867,,2852,,,,4,102,0,5.81,-0.46,0,
cu1909P51000                  ,,,,,3396,,,,0,82,0,0.00,-0.51,0,
cu1909P52000                  ,4113,4113,4113,,3991,,,,2,140,2,4.11,-0.56,0,
cu1909P53000                  ,,,,,4636,,,,0,318,0,0.00,-0.61,0,
cu1909P54000                  ,5340,5340,5340,,5326,,,,2,54,2,5.34,-0.66,0,
cu1910C45000                  ,6098,6098,5778,,6119,,,,24,70,6,70.45,0.77,0,
cu1910C46000                  ,5400,5400,5189,,5415,,,,6,22,4,15.99,0.73,0,
cu1910C47000                  ,4533,4533,4533,,4762,,,,2,20,0,4.53,0.68,0,
cu1910C48000                  ,,,,,4159,,,,0,20,0,0.00,0.63,0,
cu1910C49000                  ,,,,,3608,,,,0,16,0,0.00,0.58,0,
cu1910C50000                  ,,,,,3110,,,,0,20,0,0.00,0.53,0,
cu1910C51000                  ,2516,2516,2516,,2663,,,,2,14,2,2.52,0.48,0,
cu1910C52000                  ,2319,2319,2144,,2265,,,,6,16,2,6.63,0.43,0,
cu1910C53000                  ,1831,1831,1831,,1915,,,,2,14,0,1.83,0.38,0,
cu1910C54000                  ,1678,1719,1553,,1608,,,,6,20,4,4.95,0.34,0,
cu1910C55000                  ,1395,1395,1309,,1342,,,,8,44,2,5.35,0.30,0,
cu1910C56000                  ,1166,1166,1092,,1114,,,,4,72,4,2.26,0.26,0,
cu1910P45000                  ,1016,1016,1016,,1007,,,,2,42,2,1.02,-0.21,0,
cu1910P46000                  ,1304,1304,1304,,1291,,,,4,26,4,2.61,-0.26,0,
cu1910P47000                  ,,,,,1623,,,,0,12,0,0.00,-0.30,0,
cu1910P48000                  ,,,,,2008,,,,0,10,0,0.00,-0.35,0,
cu1910P49000                  ,,,,,2444,,,,0,8,0,0.00,-0.40,0,
cu1910P50000                  ,,,,,2933,,,,0,12,0,0.00,-0.45,0,
cu1910P51000                  ,,,,,3472,,,,0,4,0,0.00,-0.50,0,
cu1910P52000                  ,,,,,4061,,,,0,22,0,0.00,-0.55,0,
cu1910P53000                  ,4850,4850,4850,,4698,,,,2,16,0,4.85,-0.60,0,
cu1910P54000                  ,5344,5344,5344,,5378,,,,2,24,2,5.34,-0.65,0,
cu1910P55000                  ,6056,6056,6056,,6099,,,,2,30,2,6.06,-0.69,0,
cu1910P56000                  ,6803,6803,6779,,6857,,,,4,36,2,13.58,-0.73,0,
小计,,,,,,,,,13872,38284,2034,11333.68,,0,
总计,,,,,,,,,13872,38284,2034,11333.68,,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