招金投资二维码
黄金投资分析

期交所

交易快讯--11月29日

所属分类:信息中心 - 期交所  更新时间:2018-11-29  浏览:129

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                  ,3323,3672,3273,,3083,,,,526,1102,42,920.50,0.89,0,
cu1901C47000                  ,2453,2765,2378,,2246,,,,286,568,20,364.38,0.80,0,
cu1901C48000                  ,1671,1940,1612,,1532,,,,468,696,60,410.86,0.66,0,
cu1901C49000                  ,1046,1250,996,,969,,,,876,1140,26,490.20,0.50,0,
cu1901C50000                  ,597,730,563,,564,,,,754,2318,-44,241.28,0.35,0,
cu1901C51000                  ,313,386,287,,301,,,,2208,3200,38,381.61,0.22,0,
cu1901C52000                  ,150,190,142,,146,,,,640,1526,4,53.11,0.12,0,
cu1901C53000                  ,72,91,66,,65,,,,538,2380,20,20.47,0.06,0,
cu1901C54000                  ,30,39,29,,26,,,,692,1992,-38,11.42,0.03,0,
cu1901P46000                  ,131,136,89,,126,,,,1134,5388,-40,61.41,-0.10,0,
cu1901P47000                  ,250,262,179,,288,,,,3148,3012,312,328.24,-0.20,0,
cu1901P48000                  ,491,497,352,,573,,,,996,3056,-90,211.78,-0.34,0,
cu1901P49000                  ,852,875,650,,1009,,,,586,2520,54,214.34,-0.50,0,
cu1901P50000                  ,1406,1434,1135,,1603,,,,522,732,100,334.96,-0.65,0,
cu1901P51000                  ,2100,2160,1791,,2338,,,,388,636,10,383.43,-0.78,0,
cu1901P52000                  ,2972,2972,2591,,3183,,,,266,622,34,367.90,-0.88,0,
cu1901P53000                  ,3854,3908,3483,,4100,,,,402,786,68,739.00,-0.94,0,
cu1901P54000                  ,4819,4876,4432,,5060,,,,556,796,18,1283.23,-0.97,0,
cu1902C46000                  ,3377,3749,3333,,3180,,,,468,540,18,837.85,0.82,0,
cu1902C47000                  ,2612,2923,2564,,2426,,,,194,606,24,266.33,0.73,0,
cu1902C48000                  ,1913,2195,1913,,1779,,,,110,400,18,111.14,0.61,0,
cu1902C49000                  ,1376,1591,1333,,1250,,,,342,468,34,248.74,0.50,0,
cu1902C50000                  ,935,1099,906,,840,,,,518,658,88,257.64,0.38,0,
cu1902C51000                  ,608,736,586,,539,,,,816,884,294,281.66,0.27,0,
cu1902C52000                  ,373,479,367,,330,,,,442,974,80,96.70,0.19,0,
cu1902C53000                  ,224,299,224,,192,,,,420,748,70,57.92,0.12,0,
cu1902C54000                  ,133,179,133,,107,,,,276,1300,24,22.36,0.07,0,
cu1902P46000                  ,260,274,207,,327,,,,300,1868,56,36.74,-0.18,0,
cu1902P47000                  ,492,492,381,,570,,,,212,890,8,46.79,-0.27,0,
cu1902P48000                  ,796,817,650,,921,,,,452,826,90,168.17,-0.38,0,
cu1902P49000                  ,1213,1261,1036,,1390,,,,368,980,12,212.28,-0.50,0,
cu1902P50000                  ,1768,1829,1547,,1977,,,,194,498,0,161.99,-0.62,0,
cu1902P51000                  ,2448,2497,2167,,2674,,,,214,266,42,252.47,-0.72,0,
cu1902P52000                  ,3273,3273,2899,,3462,,,,208,340,10,318.96,-0.81,0,
cu1902P53000                  ,4062,4124,3711,,4322,,,,178,694,-8,351.51,-0.88,0,
cu1902P54000                  ,4958,5025,4595,,5234,,,,316,782,0,755.86,-0.92,0,
cu1903C46000                  ,3568,3857,3567,,3397,,,,36,206,8,66.97,0.79,0,
cu1903C47000                  ,2830,3131,2803,,2673,,,,54,146,10,80.00,0.71,0,
cu1903C48000                  ,2164,2379,2164,,2044,,,,24,144,2,27.45,0.61,0,
cu1903C49000                  ,1610,1840,1608,,1517,,,,58,148,0,49.45,0.51,0,
cu1903C50000                  ,1170,1348,1166,,1090,,,,76,392,8,48.58,0.41,0,
cu1903C51000                  ,818,960,814,,759,,,,60,216,10,27.22,0.31,0,
cu1903C52000                  ,556,658,556,,512,,,,40,150,0,12.03,0.23,0,
cu1903C53000                  ,371,446,371,,334,,,,104,130,20,21.46,0.17,0,
cu1903C54000                  ,237,294,237,,211,,,,148,268,36,19.81,0.12,0,
cu1903P46000                  ,431,442,364,,468,,,,124,440,16,24.69,-0.21,0,
cu1903P47000                  ,674,678,582,,740,,,,64,256,10,19.57,-0.29,0,
cu1903P48000                  ,1026,1026,889,,1108,,,,74,248,14,34.77,-0.39,0,
cu1903P49000                  ,1474,1474,1272,,1576,,,,72,180,10,48.22,-0.49,0,
cu1903P50000                  ,1990,2001,1804,,2147,,,,18,140,-12,17.28,-0.59,0,
cu1903P51000                  ,2638,2643,2406,,2812,,,,48,124,12,59.79,-0.68,0,
cu1903P52000                  ,3364,3376,3104,,3561,,,,34,104,10,54.54,-0.76,0,
cu1903P53000                  ,4179,4185,3912,,4379,,,,28,172,-8,56.99,-0.83,0,
cu1903P54000                  ,5032,5066,4740,,5253,,,,42,208,10,102.36,-0.88,0,
cu1904C46000                  ,,,,,3614,,,,0,80,0,0.00,0.77,0,
cu1904C47000                  ,,,,,2917,,,,0,66,0,0.00,0.69,0,
cu1904C48000                  ,,,,,2305,,,,0,58,0,0.00,0.60,0,
cu1904C49000                  ,,,,,1781,,,,0,58,0,0.00,0.52,0,
cu1904C50000                  ,1558,1558,1558,,1345,,,,2,56,-2,1.56,0.43,0,
cu1904C51000                  ,,,,,993,,,,0,66,0,0.00,0.35,0,
cu1904C52000                  ,,,,,716,,,,0,66,0,0.00,0.27,0,
cu1904C53000                  ,623,623,623,,504,,,,2,88,0,0.62,0.21,0,
cu1904C54000                  ,441,441,441,,347,,,,2,178,0,0.44,0.15,0,
cu1904P46000                  ,,,,,628,,,,0,102,0,0.00,-0.23,0,
cu1904P47000                  ,,,,,927,,,,0,100,0,0.00,-0.31,0,
cu1904P48000                  ,,,,,1310,,,,0,96,0,0.00,-0.39,0,
cu1904P49000                  ,,,,,1781,,,,0,56,0,0.00,-0.48,0,
cu1904P50000                  ,,,,,2340,,,,0,40,0,0.00,-0.57,0,
cu1904P51000                  ,,,,,2983,,,,0,46,0,0.00,-0.65,0,
cu1904P52000                  ,,,,,3701,,,,0,46,0,0.00,-0.72,0,
cu1904P53000                  ,,,,,4485,,,,0,58,0,0.00,-0.79,0,
cu1904P54000                  ,4957,4957,4957,,5323,,,,2,224,0,4.96,-0.84,0,
cu1905C46000                  ,,,,,3794,,,,0,72,0,0.00,0.74,0,
cu1905C47000                  ,,,,,3125,,,,0,40,0,0.00,0.67,0,
cu1905C48000                  ,2810,2811,2810,,2532,,,,4,48,0,5.62,0.59,0,
cu1905C49000                  ,,,,,2018,,,,0,34,0,0.00,0.52,0,
cu1905C50000                  ,1792,1792,1792,,1581,,,,2,64,2,1.79,0.44,0,
cu1905C51000                  ,1403,1403,1403,,1217,,,,2,68,-2,1.40,0.37,0,
cu1905C52000                  ,,,,,921,,,,0,138,0,0.00,0.30,0,
cu1905C53000                  ,829,829,829,,685,,,,2,114,-2,0.83,0.24,0,
cu1905C54000                  ,543,606,543,,501,,,,14,116,6,4.07,0.19,0,
cu1905P46000                  ,,,,,822,,,,0,110,0,0.00,-0.25,0,
cu1905P47000                  ,1258,1258,959,,1147,,,,8,58,2,4.36,-0.32,0,
cu1905P48000                  ,,,,,1548,,,,0,70,0,0.00,-0.40,0,
cu1905P49000                  ,,,,,2028,,,,0,18,0,0.00,-0.48,0,
cu1905P50000                  ,,,,,2584,,,,0,118,0,0.00,-0.55,0,
cu1905P51000                  ,,,,,3215,,,,0,40,0,0.00,-0.63,0,
cu1905P52000                  ,,,,,3913,,,,0,92,0,0.00,-0.69,0,
cu1905P53000                  ,4229,4229,4229,,4671,,,,2,42,-2,4.23,-0.75,0,
cu1905P54000                  ,5058,5136,5058,,5481,,,,4,146,2,10.19,-0.81,0,
cu1906C46000                  ,,,,,3951,,,,0,90,0,0.00,0.73,0,
cu1906C47000                  ,,,,,3299,,,,0,58,0,0.00,0.66,0,
cu1906C48000                  ,,,,,2716,,,,0,58,0,0.00,0.59,0,
cu1906C49000                  ,,,,,2206,,,,0,42,0,0.00,0.52,0,
cu1906C50000                  ,,,,,1767,,,,0,32,0,0.00,0.45,0,
cu1906C51000                  ,1609,1609,1609,,1395,,,,2,56,-2,1.61,0.38,0,
cu1906C52000                  ,1272,1272,1272,,1086,,,,2,70,-2,1.27,0.32,0,
cu1906C53000                  ,,,,,834,,,,0,90,0,0.00,0.26,0,
cu1906C54000                  ,743,746,743,,632,,,,4,66,0,1.49,0.21,0,
cu1906P46000                  ,901,901,819,,964,,,,14,92,0,5.99,-0.27,0,
cu1906P47000                  ,,,,,1303,,,,0,70,0,0.00,-0.33,0,
cu1906P48000                  ,,,,,1714,,,,0,56,0,0.00,-0.40,0,
cu1906P49000                  ,,,,,2196,,,,0,68,0,0.00,-0.47,0,
cu1906P50000                  ,,,,,2749,,,,0,84,0,0.00,-0.54,0,
cu1906P51000                  ,,,,,3370,,,,0,46,0,0.00,-0.61,0,
cu1906P52000                  ,,,,,4054,,,,0,54,0,0.00,-0.67,0,
cu1906P53000                  ,,,,,4794,,,,0,38,0,0.00,-0.73,0,
cu1906P54000                  ,,,,,5585,,,,0,30,0,0.00,-0.78,0,
cu1907C46000                  ,4474,4474,4474,,4126,,,,2,64,-2,4.47,0.71,0,
cu1907C47000                  ,,,,,3490,,,,0,66,0,0.00,0.65,0,
cu1907C48000                  ,,,,,2919,,,,0,32,0,0.00,0.59,0,
cu1907C49000                  ,,,,,2413,,,,0,46,0,0.00,0.52,0,
cu1907C50000                  ,,,,,1973,,,,0,58,0,0.00,0.46,0,
cu1907C51000                  ,,,,,1595,,,,0,38,0,0.00,0.40,0,
cu1907C52000                  ,,,,,1274,,,,0,84,0,0.00,0.34,0,
cu1907C53000                  ,1155,1155,1155,,1007,,,,2,58,0,1.16,0.28,0,
cu1907C54000                  ,892,892,892,,787,,,,2,66,0,0.89,0.23,0,
cu1907P46000                  ,973,973,951,,1132,,,,4,40,0,1.92,-0.28,0,
cu1907P47000                  ,,,,,1487,,,,0,62,0,0.00,-0.34,0,
cu1907P48000                  ,,,,,1907,,,,0,60,0,0.00,-0.40,0,
cu1907P49000                  ,,,,,2394,,,,0,36,0,0.00,-0.47,0,
cu1907P50000                  ,,,,,2945,,,,0,74,0,0.00,-0.53,0,
cu1907P51000                  ,,,,,3558,,,,0,42,0,0.00,-0.60,0,
cu1907P52000                  ,,,,,4229,,,,0,252,0,0.00,-0.65,0,
cu1907P53000                  ,,,,,4953,,,,0,28,0,0.00,-0.71,0,
cu1907P54000                  ,,,,,5725,,,,0,76,0,0.00,-0.76,0,
cu1908C46000                  ,,,,,4322,,,,0,78,0,0.00,0.72,0,
cu1908C47000                  ,,,,,3678,,,,0,62,0,0.00,0.66,0,
cu1908C48000                  ,,,,,3096,,,,0,46,0,0.00,0.60,0,
cu1908C49000                  ,2911,2911,2911,,2579,,,,2,14,-2,2.91,0.54,0,
cu1908C50000                  ,2413,2413,2413,,2125,,,,2,34,-2,2.41,0.47,0,
cu1908C51000                  ,,,,,1733,,,,0,78,0,0.00,0.41,0,
cu1908C52000                  ,1629,1629,1629,,1397,,,,2,146,2,1.63,0.35,0,
cu1908C53000                  ,,,,,1115,,,,0,52,0,0.00,0.30,0,
cu1908C54000                  ,1058,1082,1058,,881,,,,4,112,0,2.14,0.25,0,
cu1908P46000                  ,,,,,1114,,,,0,52,0,0.00,-0.27,0,
cu1908P47000                  ,1430,1430,1369,,1460,,,,12,64,-8,8.44,-0.33,0,
cu1908P48000                  ,,,,,1868,,,,0,68,0,0.00,-0.39,0,
cu1908P49000                  ,,,,,2341,,,,0,56,0,0.00,-0.45,0,
cu1908P50000                  ,,,,,2878,,,,0,54,0,0.00,-0.52,0,
cu1908P51000                  ,,,,,3475,,,,0,70,0,0.00,-0.58,0,
cu1908P52000                  ,,,,,4130,,,,0,78,0,0.00,-0.64,0,
cu1908P53000                  ,4558,4558,4558,,4838,,,,2,48,0,4.56,-0.69,0,
cu1908P54000                  ,,,,,5594,,,,0,38,0,0.00,-0.74,0,
cu1909C46000                  ,4639,4798,4639,,4513,,,,4,70,0,9.44,0.70,0,
cu1909C47000                  ,,,,,3890,,,,0,58,0,0.00,0.65,0,
cu1909C48000                  ,,,,,3325,,,,0,50,0,0.00,0.59,0,
cu1909C49000                  ,,,,,2818,,,,0,18,0,0.00,0.53,0,
cu1909C50000                  ,,,,,2368,,,,0,54,0,0.00,0.48,0,
cu1909C51000                  ,,,,,1973,,,,0,48,0,0.00,0.42,0,
cu1909C52000                  ,,,,,1631,,,,0,94,0,0.00,0.37,0,
cu1909C53000                  ,1385,1385,1385,,1337,,,,2,100,2,1.39,0.32,0,
cu1909C54000                  ,,,,,1087,,,,0,104,0,0.00,0.27,0,
cu1909P46000                  ,,,,,1348,,,,0,60,0,0.00,-0.29,0,
cu1909P47000                  ,,,,,1714,,,,0,94,0,0.00,-0.34,0,
cu1909P48000                  ,,,,,2138,,,,0,54,0,0.00,-0.40,0,
cu1909P49000                  ,,,,,2620,,,,0,30,0,0.00,-0.46,0,
cu1909P50000                  ,,,,,3159,,,,0,114,0,0.00,-0.51,0,
cu1909P51000                  ,,,,,3753,,,,0,64,0,0.00,-0.57,0,
cu1909P52000                  ,,,,,4400,,,,0,152,0,0.00,-0.62,0,
cu1909P53000                  ,4757,4757,4757,,5094,,,,2,324,-2,4.76,-0.67,0,
cu1909P54000                  ,,,,,5833,,,,0,64,0,0.00,-0.72,0,
cu1910C45000                  ,5432,5712,5432,,5236,,,,44,118,10,123.64,0.74,0,
cu1910C46000                  ,,,,,4570,,,,0,48,0,0.00,0.69,0,
cu1910C47000                  ,,,,,3958,,,,0,34,0,0.00,0.64,0,
cu1910C48000                  ,,,,,3402,,,,0,36,0,0.00,0.58,0,
cu1910C49000                  ,3212,3212,3212,,2902,,,,2,16,0,3.21,0.53,0,
cu1910C50000                  ,2727,2744,2727,,2457,,,,4,16,2,5.47,0.48,0,
cu1910C51000                  ,2297,2323,2297,,2064,,,,8,28,4,9.24,0.42,0,
cu1910C52000                  ,1921,1953,1921,,1721,,,,6,48,6,5.81,0.37,0,
cu1910C53000                  ,1614,1651,1614,,1424,,,,4,46,2,3.27,0.33,0,
cu1910C54000                  ,1352,1373,1352,,1170,,,,8,24,0,5.45,0.28,0,
cu1910C55000                  ,1143,1143,1143,,955,,,,2,72,0,1.14,0.24,0,
cu1910C56000                  ,949,949,949,,774,,,,2,110,0,0.95,0.20,0,
cu1910P45000                  ,,,,,1147,,,,0,42,0,0.00,-0.25,0,
cu1910P46000                  ,1383,1383,1321,,1468,,,,6,24,2,4.09,-0.30,0,
cu1910P47000                  ,1659,1659,1659,,1845,,,,2,20,-2,1.66,-0.35,0,
cu1910P48000                  ,2062,2062,2062,,2276,,,,2,24,2,2.06,-0.40,0,
cu1910P49000                  ,,,,,2764,,,,0,16,0,0.00,-0.46,0,
cu1910P50000                  ,3034,3034,3034,,3306,,,,2,20,2,3.03,-0.51,0,
cu1910P51000                  ,3600,3600,3600,,3901,,,,2,22,2,3.60,-0.56,0,
cu1910P52000                  ,4175,4175,4175,,4546,,,,2,30,-2,4.17,-0.61,0,
cu1910P53000                  ,4878,4878,4878,,5237,,,,2,30,2,4.88,-0.66,0,
cu1910P54000                  ,,,,,5971,,,,0,36,0,0.00,-0.71,0,
cu1910P55000                  ,,,,,6743,,,,0,32,0,0.00,-0.75,0,
cu1910P56000                  ,,,,,7550,,,,0,38,0,0.00,-0.78,0,
cu1911C44000                  ,6377,6499,6377,,6180,,,,42,36,6,135.50,0.78,0,
cu1911C45000                  ,5766,5766,5766,,5471,,,,2,20,-2,5.77,0.74,0,
cu1911C46000                  ,,,,,4812,,,,0,20,0,0.00,0.69,0,
cu1911C47000                  ,,,,,4205,,,,0,10,0,0.00,0.64,0,
cu1911C48000                  ,,,,,3649,,,,0,10,0,0.00,0.59,0,
cu1911C49000                  ,,,,,3146,,,,0,6,0,0.00,0.54,0,
cu1911C50000                  ,,,,,2695,,,,0,12,0,0.00,0.49,0,
cu1911C51000                  ,,,,,2293,,,,0,12,0,0.00,0.44,0,
cu1911C52000                  ,,,,,1939,,,,0,18,0,0.00,0.39,0,
cu1911C53000                  ,1813,1813,1813,,1629,,,,2,16,0,1.81,0.34,0,
cu1911C54000                  ,,,,,1360,,,,0,28,0,0.00,0.30,0,
cu1911C55000                  ,1264,1264,1264,,1129,,,,2,36,2,1.26,0.26,0,
cu1911P44000                  ,,,,,971,,,,0,24,0,0.00,-0.21,0,
cu1911P45000                  ,,,,,1249,,,,0,24,0,0.00,-0.25,0,
cu1911P46000                  ,,,,,1577,,,,0,16,0,0.00,-0.30,0,
cu1911P47000                  ,,,,,1955,,,,0,10,0,0.00,-0.35,0,
cu1911P48000                  ,2159,2159,2159,,2387,,,,2,8,2,2.16,-0.40,0,
cu1911P49000                  ,,,,,2870,,,,0,14,0,0.00,-0.45,0,
cu1911P50000                  ,,,,,3405,,,,0,16,0,0.00,-0.50,0,
cu1911P51000                  ,,,,,3990,,,,0,14,0,0.00,-0.55,0,
cu1911P52000                  ,4272,4272,4272,,4622,,,,2,28,0,4.27,-0.60,0,
cu1911P53000                  ,,,,,5298,,,,0,34,0,0.00,-0.64,0,
cu1911P54000                  ,5605,5605,5605,,6016,,,,2,30,0,5.61,-0.69,0,
cu1911P55000                  ,,,,,6771,,,,0,32,0,0.00,-0.72,0,
小计,,,,,,,,,22380,59124,1636,12509.01,,0,
总计,,,,,,,,,22380,59124,1636,12509.01,,0,
注:1、报价单位:元/吨。2、交易单位:5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  2018年11月29日(周四)品种,最高价,最低价,加权平均价,成交量(手),成交额(万元),年成交量(万手),年成交额(亿元),
cu_o    ,6499,29,1118,22380,12509.01,125.96,107.36,
总计,,,,22380,12509.01,134.69,115.60,
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