招金投资二维码
黄金投资分析

期交所

交易快讯--6月3日

所属分类:信息中心 - 期交所  更新时间:2019-6-3  浏览:234

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              ,
cu1907C44000                  ,2272,2404,2197,,2411,,,,154,382,0,175.29,0.93,,
cu1907C45000                  ,1374,1502,1332,,1548,,,,216,238,60,150.86,0.80,,
cu1907C46000                  ,675,754,646,,859,,,,404,664,70,140.18,0.59,,
cu1907C47000                  ,296,330,255,,400,,,,838,1002,62,122.50,0.36,,
cu1907C48000                  ,108,128,97,,152,,,,836,2704,142,46.50,0.17,,
cu1907C49000                  ,44,49,39,,46,,,,700,2324,30,15.47,0.06,,
cu1907C50000                  ,22,24,19,,11,,,,422,1824,112,4.56,0.02,,
cu1907C51000                  ,13,14,12,,2,,,,212,1542,82,1.32,0.00,,
cu1907C52000                  ,9,9,7,,1,,,,292,1034,144,1.09,0.00,,
cu1907C53000                  ,8,8,6,,1,,,,78,1170,16,0.28,0.00,,
cu1907C54000                  ,7,7,5,,1,,,,72,1316,12,0.20,0.00,,
cu1907P44000                  ,105,131,49,,53,,,,3006,4432,-142,129.54,-0.07,,
cu1907P45000                  ,213,259,144,,189,,,,1988,2376,-162,204.13,-0.20,,
cu1907P46000                  ,496,569,413,,500,,,,1710,3032,162,409.66,-0.41,,
cu1907P47000                  ,1130,1185,969,,1039,,,,386,1666,-30,205.08,-0.64,,
cu1907P48000                  ,1921,2003,1760,,1790,,,,192,1248,-8,180.88,-0.83,,
cu1907P49000                  ,2911,2922,2684,,2683,,,,88,376,-6,123.51,-0.93,,
cu1907P50000                  ,3869,3880,3652,,3647,,,,40,388,2,75.22,-0.98,,
cu1907P51000                  ,4866,4873,4687,,4637,,,,10,540,-4,23.89,-0.99,,
cu1907P52000                  ,,,,,5634,,,,0,204,0,0.00,-1.00,,
cu1907P53000                  ,6834,6834,6834,,6633,,,,2,196,-2,6.83,-1.00,,
cu1907P54000                  ,,,,,7632,,,,0,326,0,0.00,-1.00,,
cu1908C44000                  ,2420,2574,2346,,2548,,,,90,182,20,110.62,0.86,,
cu1908C45000                  ,1594,1742,1552,,1760,,,,106,104,22,86.78,0.74,,
cu1908C46000                  ,1000,1056,919,,1120,,,,282,326,92,138.23,0.58,,
cu1908C47000                  ,538,581,502,,649,,,,636,996,206,174.25,0.40,,
cu1908C48000                  ,283,305,263,,340,,,,808,1382,214,112.97,0.25,,
cu1908C49000                  ,151,160,137,,161,,,,720,800,40,52.80,0.14,,
cu1908C50000                  ,81,88,77,,68,,,,580,1412,134,23.99,0.07,,
cu1908C51000                  ,50,55,48,,25,,,,196,622,56,5.02,0.03,,
cu1908C52000                  ,32,37,31,,8,,,,142,860,20,2.44,0.01,,
cu1908C53000                  ,20,23,20,,2,,,,184,494,84,2.01,0.00,,
cu1908C54000                  ,15,17,13,,1,,,,128,932,62,0.96,0.00,,
cu1908P44000                  ,200,227,171,,164,,,,908,922,42,94.23,-0.14,,
cu1908P45000                  ,389,427,334,,373,,,,438,516,24,84.83,-0.26,,
cu1908P46000                  ,749,791,644,,730,,,,922,1348,122,330.38,-0.42,,
cu1908P47000                  ,1307,1373,1164,,1258,,,,376,690,-44,244.22,-0.59,,
cu1908P48000                  ,2065,2125,1879,,1947,,,,214,374,46,212.67,-0.74,,
cu1908P49000                  ,2917,2997,2735,,2765,,,,118,308,2,168.48,-0.86,,
cu1908P50000                  ,3825,3933,3667,,3669,,,,50,174,14,94.16,-0.93,,
cu1908P51000                  ,4724,4724,4626,,4625,,,,6,114,6,14.07,-0.97,,
cu1908P52000                  ,5809,5809,5684,,5605,,,,10,114,10,28.69,-0.99,,
cu1908P53000                  ,6759,6858,6686,,6597,,,,14,142,8,47.23,-0.99,,
cu1908P54000                  ,7746,7766,7639,,7593,,,,16,290,14,61.43,-1.00,,
cu1909C44000                  ,,,,,2853,,,,0,28,0,0.00,0.78,,
cu1909C45000                  ,2000,2000,2000,,2149,,,,20,40,20,20.00,0.68,,
cu1909C46000                  ,,,,,1557,,,,0,60,0,0.00,0.56,,
cu1909C47000                  ,722,722,722,,1083,,,,2,66,0,0.72,0.45,,
cu1909C48000                  ,417,417,416,,721,,,,4,138,4,0.83,0.33,,
cu1909C49000                  ,239,288,239,,460,,,,18,146,10,2.37,0.24,,
cu1909C50000                  ,,,,,280,,,,0,216,0,0.00,0.16,,
cu1909C51000                  ,99,99,99,,163,,,,6,952,0,0.30,0.10,,
cu1909C52000                  ,,,,,91,,,,0,780,0,0.00,0.06,,
cu1909C53000                  ,45,45,44,,48,,,,6,314,0,0.13,0.04,,
cu1909C54000                  ,36,36,36,,25,,,,6,1102,4,0.11,0.02,,
cu1909P44000                  ,295,300,295,,441,,,,10,210,6,1.49,-0.22,,
cu1909P45000                  ,,,,,734,,,,0,86,0,0.00,-0.32,,
cu1909P46000                  ,,,,,1139,,,,0,368,0,0.00,-0.43,,
cu1909P47000                  ,1405,1408,1405,,1661,,,,4,150,-2,2.81,-0.55,,
cu1909P48000                  ,2035,2035,2035,,2296,,,,2,182,0,2.04,-0.66,,
cu1909P49000                  ,,,,,3030,,,,0,52,0,0.00,-0.76,,
cu1909P50000                  ,3712,3712,3712,,3847,,,,2,118,0,3.71,-0.83,,
cu1909P51000                  ,4628,4628,4628,,4727,,,,2,126,0,4.63,-0.89,,
cu1909P52000                  ,5584,5587,5584,,5651,,,,4,106,2,11.17,-0.93,,
cu1909P53000                  ,6567,6567,6567,,6605,,,,2,96,0,6.57,-0.96,,
cu1909P54000                  ,,,,,7577,,,,0,106,0,0.00,-0.98,,
cu1910C44000                  ,,,,,2941,,,,0,20,0,0.00,0.77,,
cu1910C45000                  ,,,,,2249,,,,0,106,0,0.00,0.67,,
cu1910C46000                  ,,,,,1662,,,,0,56,0,0.00,0.56,,
cu1910C47000                  ,,,,,1185,,,,0,46,0,0.00,0.45,,
cu1910C48000                  ,,,,,814,,,,0,82,0,0.00,0.35,,
cu1910C49000                  ,351,351,351,,539,,,,2,76,0,0.35,0.26,,
cu1910C50000                  ,222,248,222,,343,,,,24,88,-8,2.81,0.18,,
cu1910C51000                  ,139,139,136,,210,,,,4,172,0,0.28,0.12,,
cu1910C52000                  ,85,86,85,,124,,,,4,266,2,0.17,0.08,,
cu1910C53000                  ,55,59,55,,70,,,,6,138,0,0.17,0.05,,
cu1910C54000                  ,36,42,36,,39,,,,8,224,4,0.16,0.03,,
cu1910C55000                  ,25,31,25,,20,,,,20,414,12,0.29,0.02,,
cu1910C56000                  ,20,27,20,,10,,,,32,778,-2,0.40,0.01,,
cu1910P44000                  ,370,370,370,,502,,,,2,208,2,0.37,-0.23,,
cu1910P45000                  ,,,,,806,,,,0,190,0,0.00,-0.33,,
cu1910P46000                  ,,,,,1214,,,,0,112,0,0.00,-0.43,,
cu1910P47000                  ,,,,,1733,,,,0,178,0,0.00,-0.54,,
cu1910P48000                  ,,,,,2357,,,,0,46,0,0.00,-0.65,,
cu1910P49000                  ,,,,,3077,,,,0,34,0,0.00,-0.74,,
cu1910P50000                  ,,,,,3876,,,,0,38,0,0.00,-0.81,,
cu1910P51000                  ,,,,,4739,,,,0,20,0,0.00,-0.87,,
cu1910P52000                  ,,,,,5647,,,,0,32,0,0.00,-0.92,,
cu1910P53000                  ,,,,,6589,,,,0,30,0,0.00,-0.95,,
cu1910P54000                  ,,,,,7552,,,,0,78,0,0.00,-0.97,,
cu1910P55000                  ,8745,8745,8745,,8529,,,,2,42,0,8.75,-0.98,,
cu1910P56000                  ,9713,9713,9713,,9514,,,,2,66,2,9.71,-0.99,,
cu1911C44000                  ,,,,,3020,,,,0,34,0,0.00,0.77,,
cu1911C45000                  ,,,,,2324,,,,0,36,0,0.00,0.68,,
cu1911C46000                  ,,,,,1730,,,,0,30,0,0.00,0.57,,
cu1911C47000                  ,,,,,1244,,,,0,52,0,0.00,0.46,,
cu1911C48000                  ,727,727,727,,863,,,,4,48,2,1.45,0.36,,
cu1911C49000                  ,485,487,485,,577,,,,4,56,0,0.97,0.27,,
cu1911C50000                  ,320,320,312,,372,,,,4,58,0,0.63,0.19,,
cu1911C51000                  ,207,207,201,,231,,,,6,438,0,0.61,0.13,,
cu1911C52000                  ,133,134,132,,139,,,,10,262,10,0.67,0.09,,
cu1911C53000                  ,94,94,87,,80,,,,14,154,10,0.63,0.05,,
cu1911C54000                  ,61,65,60,,45,,,,22,244,12,0.68,0.03,,
cu1911C55000                  ,44,44,43,,24,,,,4,286,4,0.09,0.02,,
cu1911P44000                  ,407,430,407,,496,,,,10,284,4,2.09,-0.22,,
cu1911P45000                  ,689,689,689,,793,,,,2,98,0,0.69,-0.32,,
cu1911P46000                  ,1087,1087,1087,,1193,,,,2,116,0,1.09,-0.42,,
cu1911P47000                  ,,,,,1701,,,,0,108,0,0.00,-0.53,,
cu1911P48000                  ,,,,,2314,,,,0,58,0,0.00,-0.63,,
cu1911P49000                  ,,,,,3022,,,,0,54,0,0.00,-0.73,,
cu1911P50000                  ,,,,,3811,,,,0,46,0,0.00,-0.80,,
cu1911P51000                  ,,,,,4664,,,,0,132,0,0.00,-0.86,,
cu1911P52000                  ,,,,,5565,,,,0,40,0,0.00,-0.91,,
cu1911P53000                  ,,,,,6501,,,,0,60,0,0.00,-0.94,,
cu1911P54000                  ,,,,,7459,,,,0,28,0,0.00,-0.96,,
cu1911P55000                  ,,,,,8433,,,,0,40,0,0.00,-0.98,,
cu1912C44000                  ,,,,,3128,,,,0,32,0,0.00,0.75,,
cu1912C45000                  ,,,,,2455,,,,0,20,0,0.00,0.66,,
cu1912C46000                  ,,,,,1876,,,,0,18,0,0.00,0.56,,
cu1912C47000                  ,1588,1588,1588,,1395,,,,2,28,2,1.59,0.47,,
cu1912C48000                  ,863,863,863,,1009,,,,2,40,2,0.86,0.37,,
cu1912C49000                  ,,,,,709,,,,0,82,0,0.00,0.29,,
cu1912C50000                  ,,,,,484,,,,0,72,0,0.00,0.22,,
cu1912C51000                  ,284,284,277,,321,,,,6,694,2,0.84,0.16,,
cu1912C52000                  ,203,203,191,,207,,,,8,514,2,0.78,0.11,,
cu1912C53000                  ,158,158,135,,130,,,,4,112,4,0.29,0.07,,
cu1912C54000                  ,93,94,90,,79,,,,10,240,4,0.46,0.05,,
cu1912C55000                  ,,,,,47,,,,0,422,0,0.00,0.03,,
cu1912P44000                  ,512,541,512,,626,,,,8,194,4,2.13,-0.25,,
cu1912P45000                  ,849,849,849,,946,,,,2,110,0,0.85,-0.33,,
cu1912P46000                  ,,,,,1360,,,,0,90,0,0.00,-0.43,,
cu1912P47000                  ,,,,,1872,,,,0,104,0,0.00,-0.53,,
cu1912P48000                  ,,,,,2478,,,,0,80,0,0.00,-0.62,,
cu1912P49000                  ,,,,,3170,,,,0,56,0,0.00,-0.70,,
cu1912P50000                  ,,,,,3938,,,,0,48,0,0.00,-0.78,,
cu1912P51000                  ,,,,,4768,,,,0,36,0,0.00,-0.84,,
cu1912P52000                  ,,,,,5647,,,,0,34,0,0.00,-0.88,,
cu1912P53000                  ,,,,,6562,,,,0,26,0,0.00,-0.92,,
cu1912P54000                  ,,,,,7504,,,,0,22,0,0.00,-0.94,,
cu1912P55000                  ,,,,,8465,,,,0,36,0,0.00,-0.96,,
cu2001C42000                  ,,,,,4779,,,,0,80,0,0.00,0.87,,
cu2001C43000                  ,3835,3838,3835,,3956,,,,4,36,-4,7.67,0.81,,
cu2001C44000                  ,,,,,3205,,,,0,28,0,0.00,0.74,,
cu2001C45000                  ,,,,,2537,,,,0,14,0,0.00,0.66,,
cu2001C46000                  ,,,,,1960,,,,0,24,0,0.00,0.57,,
cu2001C47000                  ,,,,,1477,,,,0,10,0,0.00,0.47,,
cu2001C48000                  ,,,,,1084,,,,0,14,0,0.00,0.38,,
cu2001C49000                  ,747,747,747,,776,,,,2,28,2,0.75,0.30,,
cu2001C50000                  ,,,,,541,,,,0,44,0,0.00,0.23,,
cu2001C51000                  ,380,380,380,,367,,,,2,254,0,0.38,0.17,,
cu2001C52000                  ,253,275,253,,243,,,,12,468,6,1.61,0.12,,
cu2001C53000                  ,186,199,186,,157,,,,16,190,14,1.55,0.08,,
cu2001P42000                  ,257,257,256,,258,,,,6,286,6,0.77,-0.12,,
cu2001P43000                  ,,,,,427,,,,0,100,0,0.00,-0.18,,
cu2001P44000                  ,,,,,667,,,,0,118,0,0.00,-0.25,,
cu2001P45000                  ,,,,,991,,,,0,172,0,0.00,-0.33,,
cu2001P46000                  ,,,,,1405,,,,0,108,0,0.00,-0.43,,
cu2001P47000                  ,,,,,1913,,,,0,62,0,0.00,-0.52,,
cu2001P48000                  ,,,,,2512,,,,0,40,0,0.00,-0.61,,
cu2001P49000                  ,,,,,3195,,,,0,36,0,0.00,-0.69,,
cu2001P50000                  ,,,,,3951,,,,0,42,0,0.00,-0.76,,
cu2001P51000                  ,,,,,4769,,,,0,22,0,0.00,-0.82,,
cu2001P52000                  ,5705,5705,5705,,5636,,,,2,28,2,5.71,-0.87,,
cu2001P53000                  ,,,,,6542,,,,0,14,0,0.00,-0.91,,
cu2002C43000                  ,,,,,4149,,,,0,40,0,0.00,0.79,,
cu2002C44000                  ,,,,,3424,,,,0,26,0,0.00,0.72,,
cu2002C45000                  ,,,,,2775,,,,0,24,0,0.00,0.65,,
cu2002C46000                  ,,,,,2208,,,,0,20,0,0.00,0.57,,
cu2002C47000                  ,,,,,1723,,,,0,40,0,0.00,0.48,,
cu2002C48000                  ,,,,,1319,,,,0,20,0,0.00,0.40,,
cu2002C49000                  ,,,,,990,,,,0,32,0,0.00,0.33,,
cu2002C50000                  ,,,,,729,,,,0,46,0,0.00,0.26,,
cu2002C51000                  ,,,,,526,,,,0,114,0,0.00,0.20,,
cu2002C52000                  ,357,358,357,,373,,,,4,222,0,0.72,0.16,,
cu2002C53000                  ,253,271,253,,259,,,,10,142,10,1.33,0.12,,
cu2002C54000                  ,188,202,181,,177,,,,16,272,10,1.55,0.08,,
cu2002P43000                  ,,,,,564,,,,0,144,0,0.00,-0.20,,
cu2002P44000                  ,,,,,830,,,,0,82,0,0.00,-0.27,,
cu2002P45000                  ,,,,,1171,,,,0,80,0,0.00,-0.34,,
cu2002P46000                  ,,,,,1594,,,,0,80,0,0.00,-0.42,,
cu2002P47000                  ,,,,,2099,,,,0,78,0,0.00,-0.51,,
cu2002P48000                  ,,,,,2685,,,,0,42,0,0.00,-0.59,,
cu2002P49000                  ,,,,,3347,,,,0,36,0,0.00,-0.66,,
cu2002P50000                  ,,,,,4075,,,,0,34,0,0.00,-0.73,,
cu2002P51000                  ,,,,,4863,,,,0,18,0,0.00,-0.79,,
cu2002P52000                  ,,,,,5700,,,,0,32,0,0.00,-0.83,,
cu2002P53000                  ,6633,6633,6633,,6576,,,,2,44,2,6.63,-0.87,,
cu2002P54000                  ,,,,,7484,,,,0,84,0,0.00,-0.91,,
cu2003C44000                  ,,,,,3549,,,,0,60,0,0.00,0.71,,
cu2003C45000                  ,,,,,2909,,,,0,30,0,0.00,0.64,,
cu2003C46000                  ,,,,,2346,,,,0,40,0,0.00,0.57,,
cu2003C47000                  ,,,,,1861,,,,0,16,0,0.00,0.49,,
cu2003C48000                  ,,,,,1452,,,,0,8,0,0.00,0.41,,
cu2003C49000                  ,,,,,1113,,,,0,28,0,0.00,0.34,,
cu2003C50000                  ,,,,,840,,,,0,18,0,0.00,0.28,,
cu2003C51000                  ,596,596,578,,623,,,,8,154,8,2.33,0.22,,
cu2003C52000                  ,411,452,411,,454,,,,16,176,14,3.48,0.17,,
cu2003C53000                  ,321,342,321,,326,,,,12,98,8,2.00,0.13,,
cu2003C54000                  ,245,256,245,,231,,,,22,264,16,2.77,0.10,,
cu2003P44000                  ,,,,,919,,,,0,80,0,0.00,-0.27,,
cu2003P45000                  ,,,,,1268,,,,0,66,0,0.00,-0.35,,
cu2003P46000                  ,,,,,1694,,,,0,98,0,0.00,-0.42,,
cu2003P47000                  ,,,,,2197,,,,0,52,0,0.00,-0.50,,
cu2003P48000                  ,,,,,2777,,,,0,40,0,0.00,-0.57,,
cu2003P49000                  ,,,,,3427,,,,0,22,0,0.00,-0.65,,
cu2003P50000                  ,,,,,4143,,,,0,30,0,0.00,-0.71,,
cu2003P51000                  ,,,,,4915,,,,0,20,0,0.00,-0.77,,
cu2003P52000                  ,,,,,5736,,,,0,26,0,0.00,-0.82,,
cu2003P53000                  ,6796,6796,6659,,6596,,,,4,42,4,13.46,-0.86,,
cu2003P54000                  ,7557,7557,7557,,7490,,,,2,56,2,7.56,-0.89,,
cu2004C44000                  ,,,,,3645,,,,0,14,0,0.00,0.70,,
cu2004C45000                  ,,,,,3019,,,,0,8,0,0.00,0.63,,
cu2004C46000                  ,,,,,2465,,,,0,4,0,0.00,0.56,,
cu2004C47000                  ,,,,,1984,,,,0,2,0,0.00,0.49,,
cu2004C48000                  ,,,,,1574,,,,0,6,0,0.00,0.42,,
cu2004C49000                  ,,,,,1230,,,,0,14,0,0.00,0.35,,
cu2004C50000                  ,,,,,948,,,,0,18,0,0.00,0.29,,
cu2004C51000                  ,,,,,721,,,,0,24,0,0.00,0.24,,
cu2004C52000                  ,,,,,540,,,,0,16,0,0.00,0.19,,
cu2004C53000                  ,372,390,372,,399,,,,10,48,10,1.93,0.15,,
cu2004C54000                  ,288,288,288,,291,,,,2,26,2,0.29,0.11,,
cu2004C55000                  ,,,,,210,,,,0,68,0,0.00,0.09,,
cu2004P44000                  ,,,,,1037,,,,0,68,0,0.00,-0.29,,
cu2004P45000                  ,,,,,1399,,,,0,24,0,0.00,-0.35,,
cu2004P46000                  ,,,,,1833,,,,0,22,0,0.00,-0.42,,
cu2004P47000                  ,,,,,2339,,,,0,32,0,0.00,-0.50,,
cu2004P48000                  ,,,,,2917,,,,0,2,0,0.00,-0.57,,
cu2004P49000                  ,,,,,3562,,,,0,4,0,0.00,-0.63,,
cu2004P50000                  ,,,,,4267,,,,0,8,0,0.00,-0.70,,
cu2004P51000                  ,,,,,5027,,,,0,6,0,0.00,-0.75,,
cu2004P52000                  ,,,,,5834,,,,0,2,0,0.00,-0.80,,
cu2004P53000                  ,,,,,6681,,,,0,8,0,0.00,-0.84,,
cu2004P54000                  ,7712,7712,7712,,7561,,,,2,6,2,7.71,-0.87,,
cu2004P55000                  ,,,,,8467,,,,0,12,0,0.00,-0.90,,
cu2005C43000                  ,,,,,4376,,,,0,12,0,0.00,0.76,,
cu2005C44000                  ,,,,,3682,,,,0,8,0,0.00,0.70,,
cu2005C45000                  ,,,,,3056,,,,0,2,0,0.00,0.63,,
cu2005C46000                  ,,,,,2502,,,,0,0,0,0.00,0.56,,
cu2005C47000                  ,1931,1931,1931,,2019,,,,2,8,2,1.93,0.49,,
cu2005C48000                  ,1529,1534,1529,,1607,,,,4,34,4,3.06,0.42,,
cu2005C49000                  ,,,,,1261,,,,0,18,0,0.00,0.36,,
cu2005C50000                  ,,,,,976,,,,0,8,0,0.00,0.30,,
cu2005C51000                  ,,,,,745,,,,0,4,0,0.00,0.24,,
cu2005C52000                  ,598,598,598,,561,,,,2,6,2,0.60,0.19,,
cu2005C53000                  ,463,463,463,,417,,,,2,70,2,0.46,0.15,,
cu2005P43000                  ,,,,,755,,,,0,64,0,0.00,-0.22,,
cu2005P44000                  ,,,,,1047,,,,0,40,0,0.00,-0.28,,
cu2005P45000                  ,,,,,1408,,,,0,14,0,0.00,-0.35,,
cu2005P46000                  ,1904,1904,1895,,1841,,,,4,42,4,3.80,-0.42,,
cu2005P47000                  ,,,,,2345,,,,0,10,0,0.00,-0.49,,
cu2005P48000                  ,,,,,2919,,,,0,0,0,0.00,-0.56,,
cu2005P49000                  ,,,,,3560,,,,0,0,0,0.00,-0.63,,
cu2005P50000                  ,,,,,4261,,,,0,0,0,0.00,-0.69,,
cu2005P51000                  ,,,,,5017,,,,0,0,0,0.00,-0.75,,
cu2005P52000                  ,6015,6015,5924,,5819,,,,4,6,4,11.94,-0.79,,
cu2005P53000                  ,6756,6756,6756,,6662,,,,2,4,2,6.76,-0.83,,
小计,,,,,,,,,19082,63126,1986,4303.89,,,
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            ,
ru1907C10000                  ,,,,,2050,,,,0,0,0,0.00,1.00,,
ru1907C10250                  ,,,,,1802,,,,0,0,0,0.00,0.99,,
ru1907C10500                  ,,,,,1557,,,,0,0,0,0.00,0.98,,
ru1907C10750                  ,,,,,1317,,,,0,6,0,0.00,0.95,,
ru1907C11000                  ,,,,,1087,,,,0,6,0,0.00,0.91,,
ru1907C11250                  ,,,,,873,,,,0,10,0,0.00,0.84,,
ru1907C11500                  ,,,,,678,,,,0,10,0,0.00,0.75,,
ru1907C11750                  ,,,,,508,,,,0,14,0,0.00,0.65,,
ru1907C12000                  ,,,,,367,,,,0,10,0,0.00,0.54,,
ru1907C12250                  ,,,,,254,,,,0,38,0,0.00,0.42,,
ru1907C12500                  ,,,,,168,,,,0,22,0,0.00,0.32,,
ru1907C12750                  ,,,,,107,,,,0,32,0,0.00,0.22,,
ru1907C13000                  ,,,,,65,,,,0,32,0,0.00,0.15,,
ru1907C13250                  ,,,,,38,,,,0,36,0,0.00,0.10,,
ru1907C13500                  ,,,,,21,,,,0,36,0,0.00,0.06,,
ru1907C13750                  ,,,,,11,,,,0,62,0,0.00,0.03,,
ru1907C14000                  ,,,,,5,,,,0,42,0,0.00,0.02,,
ru1907C14250                  ,,,,,2,,,,0,36,0,0.00,0.01,,
ru1907C9800                   ,,,,,2250,,,,0,0,0,0.00,1.00,,
ru1907C9900                   ,,,,,2150,,,,0,0,0,0.00,1.00,,
ru1907P10000                  ,,,,,1,,,,0,2,0,0.00,-0.00,,
ru1907P10250                  ,,,,,3,,,,0,10,0,0.00,-0.01,,
ru1907P10500                  ,,,,,8,,,,0,24,0,0.00,-0.02,,
ru1907P10750                  ,,,,,18,,,,0,20,0,0.00,-0.05,,
ru1907P11000                  ,,,,,38,,,,0,20,0,0.00,-0.09,,
ru1907P11250                  ,,,,,73,,,,0,22,0,0.00,-0.16,,
ru1907P11500                  ,,,,,129,,,,0,16,0,0.00,-0.24,,
ru1907P11750                  ,,,,,209,,,,0,6,0,0.00,-0.35,,
ru1907P12000                  ,,,,,317,,,,0,10,0,0.00,-0.46,,
ru1907P12250                  ,,,,,454,,,,0,14,0,0.00,-0.58,,
ru1907P12500                  ,,,,,618,,,,0,10,0,0.00,-0.68,,
ru1907P12750                  ,,,,,806,,,,0,10,0,0.00,-0.78,,
ru1907P13000                  ,,,,,1014,,,,0,4,0,0.00,-0.85,,
ru1907P13250                  ,,,,,1237,,,,0,20,0,0.00,-0.90,,
ru1907P13500                  ,,,,,1470,,,,0,16,0,0.00,-0.94,,
ru1907P13750                  ,,,,,1710,,,,0,2,0,0.00,-0.97,,
ru1907P14000                  ,,,,,1954,,,,0,2,0,0.00,-0.98,,
ru1907P14250                  ,,,,,2201,,,,0,2,0,0.00,-0.99,,
ru1907P9800                   ,,,,,1,,,,0,4,0,0.00,-0.00,,
ru1907P9900                   ,,,,,1,,,,0,0,0,0.00,-0.00,,
ru1908C10000                  ,,,,,2182,,,,0,0,0,0.00,0.97,,
ru1908C10250                  ,,,,,1944,,,,0,0,0,0.00,0.95,,
ru1908C10500                  ,,,,,1713,,,,0,4,0,0.00,0.92,,
ru1908C10750                  ,,,,,1491,,,,0,0,0,0.00,0.89,,
ru1908C11000                  ,,,,,1281,,,,0,0,0,0.00,0.84,,
ru1908C11250                  ,,,,,1085,,,,0,2,0,0.00,0.78,,
ru1908C11500                  ,,,,,905,,,,0,2,0,0.00,0.72,,
ru1908C11750                  ,,,,,744,,,,0,4,0,0.00,0.65,,
ru1908C12000                  ,,,,,601,,,,0,6,0,0.00,0.57,,
ru1908C12250                  ,,,,,479,,,,0,2,0,0.00,0.50,,
ru1908C12500                  ,,,,,375,,,,0,0,0,0.00,0.42,,
ru1908C12750                  ,,,,,288,,,,0,2,0,0.00,0.35,,
ru1908C13000                  ,,,,,219,,,,0,8,0,0.00,0.29,,
ru1908C13250                  ,,,,,163,,,,0,6,0,0.00,0.23,,
ru1908C13500                  ,,,,,119,,,,0,8,0,0.00,0.18,,
ru1908C13750                  ,,,,,85,,,,0,6,0,0.00,0.14,,
ru1908C14000                  ,,,,,61,,,,0,28,0,0.00,0.10,,
ru1908C14250                  ,,,,,42,,,,0,26,0,0.00,0.08,,
ru1908C14500                  ,,,,,29,,,,0,18,0,0.00,0.06,,
ru1908C9900                   ,,,,,2279,,,,0,0,0,0.00,0.98,,
ru1908P10000                  ,,,,,14,,,,0,8,0,0.00,-0.03,,
ru1908P10250                  ,,,,,26,,,,0,8,0,0.00,-0.05,,
ru1908P10500                  ,,,,,45,,,,0,20,0,0.00,-0.07,,
ru1908P10750                  ,,,,,73,,,,0,20,0,0.00,-0.11,,
ru1908P11000                  ,,,,,113,,,,0,16,0,0.00,-0.16,,
ru1908P11250                  ,,,,,166,,,,0,12,0,0.00,-0.21,,
ru1908P11500                  ,,,,,237,,,,0,8,0,0.00,-0.28,,
ru1908P11750                  ,,,,,325,,,,0,6,0,0.00,-0.35,,
ru1908P12000                  ,,,,,431,,,,0,8,0,0.00,-0.43,,
ru1908P12250                  ,,,,,559,,,,0,6,0,0.00,-0.50,,
ru1908P12500                  ,,,,,704,,,,0,6,0,0.00,-0.58,,
ru1908P12750                  ,,,,,867,,,,0,0,0,0.00,-0.65,,
ru1908P13000                  ,,,,,1047,,,,0,0,0,0.00,-0.71,,
ru1908P13250                  ,,,,,1241,,,,0,0,0,0.00,-0.77,,
ru1908P13500                  ,,,,,1447,,,,0,0,0,0.00,-0.82,,
ru1908P13750                  ,,,,,1663,,,,0,0,0,0.00,-0.86,,
ru1908P14000                  ,,,,,1888,,,,0,0,0,0.00,-0.90,,
ru1908P14250                  ,,,,,2120,,,,0,0,0,0.00,-0.92,,
ru1908P14500                  ,,,,,2356,,,,0,0,0,0.00,-0.94,,
ru1908P9900                   ,,,,,11,,,,0,4,0,0.00,-0.02,,
ru1909C10000                  ,,,,,2218,,,,0,136,0,0.00,0.94,,
ru1909C10250                  ,,,,,1991,,,,0,48,0,0.00,0.91,,
ru1909C10500                  ,,,,,1772,,,,0,90,0,0.00,0.88,,
ru1909C10750                  ,1415,1420,1415,,1564,,,,8,124,-8,11.34,0.84,,
ru1909C11000                  ,1174,1213,1174,,1368,,,,12,184,8,14.27,0.80,,
ru1909C11250                  ,,,,,1185,,,,0,662,0,0.00,0.75,,
ru1909C11500                  ,830,830,830,,1016,,,,2,456,0,1.66,0.69,,
ru1909C11750                  ,665,769,665,,864,,,,68,1128,-6,49.50,0.63,,
ru1909C12000                  ,646,664,567,,727,,,,354,2136,148,212.68,0.57,,
ru1909C12250                  ,616,616,461,,606,,,,472,1252,200,252.48,0.51,,
ru1909C12500                  ,376,457,376,,500,,,,118,1150,-40,48.36,0.45,,
ru1909C12750                  ,360,375,289,,408,,,,96,1030,20,32.94,0.39,,
ru1909C13000                  ,221,349,221,,330,,,,346,2468,-12,97.65,0.33,,
ru1909C13250                  ,51,263,51,,264,,,,98,540,8,22.40,0.28,,
ru1909C13500                  ,216,220,180,,209,,,,216,1248,-14,42.16,0.24,,
ru1909C13750                  ,174,174,148,,164,,,,20,514,-8,3.18,0.20,,
ru1909C14000                  ,163,163,122,,128,,,,112,1110,-76,15.28,0.16,,
ru1909C14250                  ,128,128,110,,99,,,,30,646,8,3.40,0.13,,
ru1909C14500                  ,110,114,90,,75,,,,172,2780,4,17.80,0.10,,
ru1909C9900                   ,,,,,2310,,,,0,82,0,0.00,0.95,,
ru1909P10000                  ,74,75,68,,42,,,,256,648,-16,18.20,-0.06,,
ru1909P10250                  ,120,120,100,,65,,,,32,150,8,3.32,-0.08,,
ru1909P10500                  ,128,133,128,,96,,,,6,446,-2,0.78,-0.12,,
ru1909P10750                  ,184,184,184,,138,,,,10,536,-10,1.84,-0.15,,
ru1909P11000                  ,217,257,217,,191,,,,84,2424,-44,19.89,-0.20,,
ru1909P11250                  ,260,317,254,,258,,,,30,518,-16,8.77,-0.25,,
ru1909P11500                  ,277,435,277,,338,,,,94,524,2,35.01,-0.31,,
ru1909P11750                  ,500,500,418,,435,,,,50,1074,-12,23.52,-0.37,,
ru1909P12000                  ,542,676,542,,547,,,,122,612,-2,75.00,-0.43,,
ru1909P12250                  ,701,826,701,,676,,,,48,410,18,37.40,-0.49,,
ru1909P12500                  ,910,970,910,,819,,,,38,214,2,35.90,-0.55,,
ru1909P12750                  ,,,,,976,,,,0,110,0,0.00,-0.61,,
ru1909P13000                  ,,,,,1148,,,,0,120,0,0.00,-0.66,,
ru1909P13250                  ,,,,,1331,,,,0,64,0,0.00,-0.72,,
ru1909P13500                  ,1702,1726,1702,,1526,,,,8,128,0,13.71,-0.76,,
ru1909P13750                  ,,,,,1730,,,,0,70,0,0.00,-0.80,,
ru1909P14000                  ,,,,,1943,,,,0,132,0,0.00,-0.84,,
ru1909P14250                  ,,,,,2164,,,,0,62,0,0.00,-0.87,,
ru1909P14500                  ,2610,2610,2610,,2390,,,,8,162,0,20.88,-0.90,,
ru1909P9900                   ,64,64,53,,35,,,,136,304,26,7.80,-0.05,,
ru1910C10000                  ,,,,,2272,,,,0,0,0,0.00,0.92,,
ru1910C10250                  ,,,,,2053,,,,0,0,0,0.00,0.89,,
ru1910C10500                  ,,,,,1844,,,,0,0,0,0.00,0.86,,
ru1910C10750                  ,,,,,1645,,,,0,0,0,0.00,0.82,,
ru1910C11000                  ,,,,,1457,,,,0,0,0,0.00,0.77,,
ru1910C11250                  ,,,,,1282,,,,0,0,0,0.00,0.73,,
ru1910C11500                  ,,,,,1120,,,,0,0,0,0.00,0.68,,
ru1910C11750                  ,,,,,972,,,,0,0,0,0.00,0.63,,
ru1910C12000                  ,,,,,837,,,,0,6,0,0.00,0.57,,
ru1910C12250                  ,,,,,715,,,,0,8,0,0.00,0.52,,
ru1910C12500                  ,,,,,607,,,,0,0,0,0.00,0.47,,
ru1910C12750                  ,,,,,511,,,,0,0,0,0.00,0.41,,
ru1910C13000                  ,,,,,428,,,,0,0,0,0.00,0.37,,
ru1910C13250                  ,,,,,356,,,,0,2,0,0.00,0.32,,
ru1910C13500                  ,,,,,295,,,,0,22,0,0.00,0.28,,
ru1910C13750                  ,,,,,242,,,,0,14,0,0.00,0.24,,
ru1910C14000                  ,,,,,197,,,,0,10,0,0.00,0.20,,
ru1910C14250                  ,,,,,159,,,,0,12,0,0.00,0.17,,
ru1910C14500                  ,,,,,128,,,,0,12,0,0.00,0.14,,
ru1910C9900                   ,,,,,2362,,,,0,0,0,0.00,0.93,,
ru1910P10000                  ,,,,,74,,,,0,22,0,0.00,-0.08,,
ru1910P10250                  ,,,,,104,,,,0,26,0,0.00,-0.11,,
ru1910P10500                  ,,,,,144,,,,0,20,0,0.00,-0.14,,
ru1910P10750                  ,,,,,195,,,,0,18,0,0.00,-0.18,,
ru1910P11000                  ,,,,,257,,,,0,6,0,0.00,-0.22,,
ru1910P11250                  ,,,,,331,,,,0,12,0,0.00,-0.27,,
ru1910P11500                  ,,,,,418,,,,0,2,0,0.00,-0.32,,
ru1910P11750                  ,,,,,518,,,,0,2,0,0.00,-0.37,,
ru1910P12000                  ,,,,,632,,,,0,12,0,0.00,-0.42,,
ru1910P12250                  ,,,,,760,,,,0,2,0,0.00,-0.48,,
ru1910P12500                  ,,,,,901,,,,0,0,0,0.00,-0.53,,
ru1910P12750                  ,,,,,1054,,,,0,4,0,0.00,-0.58,,
ru1910P13000                  ,,,,,1220,,,,0,0,0,0.00,-0.63,,
ru1910P13250                  ,,,,,1398,,,,0,0,0,0.00,-0.68,,
ru1910P13500                  ,,,,,1585,,,,0,0,0,0.00,-0.72,,
ru1910P13750                  ,,,,,1782,,,,0,0,0,0.00,-0.76,,
ru1910P14000                  ,,,,,1986,,,,0,0,0,0.00,-0.79,,
ru1910P14250                  ,,,,,2198,,,,0,0,0,0.00,-0.83,,
ru1910P14500                  ,,,,,2416,,,,0,0,0,0.00,-0.85,,
ru1910P9900                   ,,,,,63,,,,0,2,0,0.00,-0.07,,
ru1911C10000                  ,,,,,2380,,,,0,0,0,0.00,0.93,,
ru1911C10250                  ,,,,,2158,,,,0,0,0,0.00,0.90,,
ru1911C10500                  ,,,,,1944,,,,0,0,0,0.00,0.87,,
ru1911C10750                  ,,,,,1740,,,,0,2,0,0.00,0.83,,
ru1911C11000                  ,,,,,1547,,,,0,2,0,0.00,0.79,,
ru1911C11250                  ,,,,,1366,,,,0,0,0,0.00,0.75,,
ru1911C11500                  ,,,,,1198,,,,0,6,0,0.00,0.70,,
ru1911C11750                  ,,,,,1043,,,,0,6,0,0.00,0.65,,
ru1911C12000                  ,,,,,902,,,,0,12,0,0.00,0.60,,
ru1911C12250                  ,,,,,774,,,,0,2,0,0.00,0.54,,
ru1911C12500                  ,,,,,660,,,,0,0,0,0.00,0.49,,
ru1911C12750                  ,,,,,559,,,,0,2,0,0.00,0.44,,
ru1911C13000                  ,,,,,470,,,,0,0,0,0.00,0.39,,
ru1911C13250                  ,,,,,392,,,,0,4,0,0.00,0.34,,
ru1911C13500                  ,,,,,325,,,,0,6,0,0.00,0.30,,
ru1911C13750                  ,,,,,267,,,,0,6,0,0.00,0.26,,
ru1911C14000                  ,,,,,218,,,,0,18,0,0.00,0.22,,
ru1911C14250                  ,,,,,178,,,,0,4,0,0.00,0.19,,
ru1911C14500                  ,,,,,144,,,,0,26,0,0.00,0.16,,
ru1911P10000                  ,,,,,63,,,,0,26,0,0.00,-0.07,,
ru1911P10250                  ,,,,,90,,,,0,24,0,0.00,-0.10,,
ru1911P10500                  ,,,,,126,,,,0,14,0,0.00,-0.13,,
ru1911P10750                  ,,,,,172,,,,0,10,0,0.00,-0.16,,
ru1911P11000                  ,,,,,228,,,,0,8,0,0.00,-0.20,,
ru1911P11250                  ,,,,,296,,,,0,6,0,0.00,-0.25,,
ru1911P11500                  ,,,,,377,,,,0,10,0,0.00,-0.30,,
ru1911P11750                  ,,,,,471,,,,0,4,0,0.00,-0.35,,
ru1911P12000                  ,,,,,578,,,,0,8,0,0.00,-0.40,,
ru1911P12250                  ,,,,,700,,,,0,0,0,0.00,-0.45,,
ru1911P12500                  ,,,,,834,,,,0,0,0,0.00,-0.50,,
ru1911P12750                  ,,,,,982,,,,0,0,0,0.00,-0.56,,
ru1911P13000                  ,,,,,1142,,,,0,0,0,0.00,-0.61,,
ru1911P13250                  ,,,,,1313,,,,0,0,0,0.00,-0.65,,
ru1911P13500                  ,,,,,1495,,,,0,0,0,0.00,-0.70,,
ru1911P13750                  ,,,,,1686,,,,0,0,0,0.00,-0.74,,
ru1911P14000                  ,,,,,1886,,,,0,0,0,0.00,-0.78,,
ru1911P14250                  ,,,,,2095,,,,0,6,0,0.00,-0.81,,
ru1911P14500                  ,,,,,2311,,,,0,4,0,0.00,-0.84,,
ru2001C10750                  ,,,,,2521,,,,0,6,0,0.00,0.88,,
ru2001C11000                  ,,,,,2313,,,,0,14,0,0.00,0.86,,
ru2001C11250                  ,,,,,2114,,,,0,12,0,0.00,0.83,,
ru2001C11500                  ,,,,,1925,,,,0,16,0,0.00,0.79,,
ru2001C11750                  ,,,,,1745,,,,0,14,0,0.00,0.76,,
ru2001C12000                  ,,,,,1575,,,,0,8,0,0.00,0.72,,
ru2001C12250                  ,1234,1234,1234,,1415,,,,8,34,8,9.87,0.68,,
ru2001C12500                  ,,,,,1265,,,,0,16,0,0.00,0.64,,
ru2001C12750                  ,997,997,997,,1129,,,,2,42,2,1.99,0.60,,
ru2001C13000                  ,903,903,903,,1003,,,,4,116,0,3.61,0.56,,
ru2001C13250                  ,791,791,791,,887,,,,4,42,4,3.16,0.51,,
ru2001C13500                  ,,,,,779,,,,0,58,0,0.00,0.47,,
ru2001C13750                  ,650,650,650,,684,,,,2,94,2,1.30,0.43,,
ru2001C14000                  ,576,595,576,,599,,,,10,96,2,5.91,0.39,,
ru2001C14250                  ,503,504,503,,520,,,,12,90,4,6.04,0.36,,
ru2001C14500                  ,452,452,438,,451,,,,6,68,4,2.66,0.32,,
ru2001C14750                  ,394,406,394,,391,,,,32,74,32,12.75,0.29,,
ru2001C15000                  ,354,364,354,,336,,,,16,222,8,5.74,0.26,,
ru2001C15250                  ,308,308,308,,288,,,,4,40,4,1.23,0.23,,
ru2001C15500                  ,,,,,247,,,,0,78,0,0.00,0.20,,
ru2001C15750                  ,,,,,209,,,,0,186,0,0.00,0.18,,
ru2001P10750                  ,117,129,117,,138,,,,30,132,24,3.81,-0.11,,
ru2001P11000                  ,153,169,153,,179,,,,22,70,12,3.63,-0.14,,
ru2001P11250                  ,229,229,229,,230,,,,8,38,4,1.83,-0.17,,
ru2001P11500                  ,,,,,289,,,,0,26,0,0.00,-0.20,,
ru2001P11750                  ,380,380,380,,358,,,,8,34,0,3.04,-0.24,,
ru2001P12000                  ,447,465,447,,437,,,,6,26,2,2.75,-0.27,,
ru2001P12250                  ,573,573,573,,526,,,,8,36,8,4.58,-0.31,,
ru2001P12500                  ,,,,,624,,,,0,20,0,0.00,-0.35,,
ru2001P12750                  ,,,,,737,,,,0,14,0,0.00,-0.39,,
ru2001P13000                  ,,,,,859,,,,0,24,0,0.00,-0.44,,
ru2001P13250                  ,,,,,991,,,,0,10,0,0.00,-0.48,,
ru2001P13500                  ,,,,,1132,,,,0,18,0,0.00,-0.52,,
ru2001P13750                  ,,,,,1286,,,,0,8,0,0.00,-0.56,,
ru2001P14000                  ,,,,,1448,,,,0,12,0,0.00,-0.60,,
ru2001P14250                  ,,,,,1618,,,,0,2,0,0.00,-0.64,,
ru2001P14500                  ,,,,,1798,,,,0,12,0,0.00,-0.67,,
ru2001P14750                  ,,,,,1986,,,,0,36,0,0.00,-0.71,,
ru2001P15000                  ,,,,,2180,,,,0,46,0,0.00,-0.74,,
ru2001P15250                  ,,,,,2381,,,,0,10,0,0.00,-0.77,,
ru2001P15500                  ,,,,,2588,,,,0,6,0,0.00,-0.79,,
ru2001P15750                  ,,,,,2800,,,,0,18,0,0.00,-0.82,,
ru2003C10500                  ,,,,,2917,,,,0,0,0,0.00,0.89,,
ru2003C10750                  ,,,,,2708,,,,0,0,0,0.00,0.87,,
ru2003C11000                  ,,,,,2507,,,,0,0,0,0.00,0.84,,
ru2003C11250                  ,,,,,2312,,,,0,0,0,0.00,0.82,,
ru2003C11500                  ,,,,,2126,,,,0,0,0,0.00,0.79,,
ru2003C11750                  ,,,,,1951,,,,0,0,0,0.00,0.76,,
ru2003C12000                  ,,,,,1784,,,,0,0,0,0.00,0.72,,
ru2003C12250                  ,,,,,1625,,,,0,0,0,0.00,0.69,,
ru2003C12500                  ,,,,,1476,,,,0,2,0,0.00,0.65,,
ru2003C12750                  ,,,,,1339,,,,0,2,0,0.00,0.62,,
ru2003C13000                  ,,,,,1209,,,,0,0,0,0.00,0.58,,
ru2003C13250                  ,,,,,1088,,,,0,0,0,0.00,0.54,,
ru2003C13500                  ,,,,,979,,,,0,0,0,0.00,0.51,,
ru2003C13750                  ,,,,,876,,,,0,0,0,0.00,0.47,,
ru2003C14000                  ,,,,,782,,,,0,0,0,0.00,0.44,,
ru2003C14250                  ,,,,,698,,,,0,0,0,0.00,0.40,,
ru2003C14500                  ,,,,,618,,,,0,0,0,0.00,0.37,,
ru2003C14750                  ,,,,,550,,,,0,0,0,0.00,0.34,,
ru2003C15000                  ,,,,,485,,,,0,0,0,0.00,0.31,,
ru2003C15250                  ,,,,,428,,,,0,0,0,0.00,0.28,,
ru2003C15500                  ,,,,,377,,,,0,10,0,0.00,0.25,,
ru2003C15750                  ,,,,,330,,,,0,14,0,0.00,0.23,,
ru2003C16000                  ,,,,,290,,,,0,16,0,0.00,0.21,,
ru2003C16250                  ,,,,,252,,,,0,26,0,0.00,0.19,,
ru2003P10500                  ,,,,,146,,,,0,2,0,0.00,-0.10,,
ru2003P10750                  ,,,,,186,,,,0,4,0,0.00,-0.13,,
ru2003P11000                  ,,,,,233,,,,0,2,0,0.00,-0.15,,
ru2003P11250                  ,,,,,287,,,,0,0,0,0.00,-0.18,,
ru2003P11500                  ,,,,,349,,,,0,0,0,0.00,-0.21,,
ru2003P11750                  ,,,,,422,,,,0,0,0,0.00,-0.24,,
ru2003P12000                  ,,,,,504,,,,0,0,0,0.00,-0.27,,
ru2003P12250                  ,,,,,593,,,,0,0,0,0.00,-0.31,,
ru2003P12500                  ,,,,,693,,,,0,0,0,0.00,-0.34,,
ru2003P12750                  ,,,,,803,,,,0,0,0,0.00,-0.38,,
ru2003P13000                  ,,,,,921,,,,0,0,0,0.00,-0.41,,
ru2003P13250                  ,,,,,1048,,,,0,0,0,0.00,-0.45,,
ru2003P13500                  ,,,,,1187,,,,0,0,0,0.00,-0.49,,
ru2003P13750                  ,,,,,1332,,,,0,0,0,0.00,-0.52,,
ru2003P14000                  ,,,,,1487,,,,0,0,0,0.00,-0.56,,
ru2003P14250                  ,,,,,1650,,,,0,0,0,0.00,-0.59,,
ru2003P14500                  ,,,,,1818,,,,0,0,0,0.00,-0.62,,
ru2003P14750                  ,,,,,1998,,,,0,0,0,0.00,-0.65,,
ru2003P15000                  ,,,,,2182,,,,0,0,0,0.00,-0.68,,
ru2003P15250                  ,,,,,2373,,,,0,0,0,0.00,-0.71,,
ru2003P15500                  ,,,,,2571,,,,0,0,0,0.00,-0.74,,
ru2003P15750                  ,,,,,2772,,,,0,0,0,0.00,-0.76,,
ru2003P16000                  ,,,,,2981,,,,0,0,0,0.00,-0.79,,
ru2003P16250                  ,,,,,3192,,,,0,0,0,0.00,-0.81,,
ru2004C10000                  ,,,,,3448,,,,0,0,0,0.00,0.93,,
ru2004C10250                  ,,,,,3227,,,,0,0,0,0.00,0.91,,
ru2004C10500                  ,,,,,3013,,,,0,0,0,0.00,0.89,,
ru2004C10750                  ,,,,,2806,,,,0,0,0,0.00,0.87,,
ru2004C11000                  ,,,,,2606,,,,0,0,0,0.00,0.84,,
ru2004C11250                  ,,,,,2414,,,,0,0,0,0.00,0.81,,
ru2004C11500                  ,,,,,2229,,,,0,0,0,0.00,0.79,,
ru2004C11750                  ,,,,,2054,,,,0,0,0,0.00,0.76,,
ru2004C12000                  ,,,,,1888,,,,0,0,0,0.00,0.72,,
ru2004C12250                  ,,,,,1729,,,,0,0,0,0.00,0.69,,
ru2004C12500                  ,,,,,1581,,,,0,2,0,0.00,0.66,,
ru2004C12750                  ,,,,,1442,,,,0,0,0,0.00,0.62,,
ru2004C13000                  ,,,,,1310,,,,0,0,0,0.00,0.59,,
ru2004C13250                  ,,,,,1190,,,,0,0,0,0.00,0.55,,
ru2004C13500                  ,,,,,1077,,,,0,0,0,0.00,0.52,,
ru2004C13750                  ,,,,,970,,,,0,0,0,0.00,0.49,,
ru2004C14000                  ,,,,,876,,,,0,0,0,0.00,0.45,,
ru2004C14250                  ,,,,,785,,,,0,0,0,0.00,0.42,,
ru2004C14500                  ,,,,,705,,,,0,0,0,0.00,0.39,,
ru2004C14750                  ,,,,,630,,,,0,0,0,0.00,0.36,,
ru2004C15000                  ,,,,,563,,,,0,0,0,0.00,0.33,,
ru2004C15250                  ,,,,,502,,,,0,0,0,0.00,0.30,,
ru2004C15500                  ,,,,,445,,,,0,0,0,0.00,0.28,,
ru2004C15750                  ,,,,,396,,,,0,0,0,0.00,0.25,,
ru2004C16000                  ,,,,,350,,,,0,0,0,0.00,0.23,,
ru2004C16250                  ,,,,,310,,,,0,2,0,0.00,0.21,,
ru2004P10000                  ,,,,,100,,,,0,2,0,0.00,-0.07,,
ru2004P10250                  ,,,,,129,,,,0,0,0,0.00,-0.09,,
ru2004P10500                  ,,,,,163,,,,0,0,0,0.00,-0.11,,
ru2004P10750                  ,,,,,206,,,,0,0,0,0.00,-0.13,,
ru2004P11000                  ,,,,,255,,,,0,0,0,0.00,-0.15,,
ru2004P11250                  ,,,,,311,,,,0,0,0,0.00,-0.18,,
ru2004P11500                  ,,,,,374,,,,0,0,0,0.00,-0.21,,
ru2004P11750                  ,,,,,448,,,,0,0,0,0.00,-0.24,,
ru2004P12000                  ,,,,,530,,,,0,0,0,0.00,-0.27,,
ru2004P12250                  ,,,,,619,,,,0,0,0,0.00,-0.30,,
ru2004P12500                  ,,,,,719,,,,0,0,0,0.00,-0.33,,
ru2004P12750                  ,,,,,828,,,,0,0,0,0.00,-0.37,,
ru2004P13000                  ,,,,,943,,,,0,0,0,0.00,-0.40,,
ru2004P13250                  ,,,,,1071,,,,0,0,0,0.00,-0.44,,
ru2004P13500                  ,,,,,1205,,,,0,0,0,0.00,-0.47,,
ru2004P13750                  ,,,,,1347,,,,0,0,0,0.00,-0.50,,
ru2004P14000                  ,,,,,1500,,,,0,0,0,0.00,-0.54,,
ru2004P14250                  ,,,,,1657,,,,0,0,0,0.00,-0.57,,
ru2004P14500                  ,,,,,1825,,,,0,0,0,0.00,-0.60,,
ru2004P14750                  ,,,,,1998,,,,0,0,0,0.00,-0.63,,
ru2004P15000                  ,,,,,2179,,,,0,0,0,0.00,-0.66,,
ru2004P15250                  ,,,,,2366,,,,0,0,0,0.00,-0.69,,
ru2004P15500                  ,,,,,2558,,,,0,0,0,0.00,-0.72,,
ru2004P15750                  ,,,,,2757,,,,0,0,0,0.00,-0.74,,
ru2004P16000                  ,,,,,2958,,,,0,0,0,0.00,-0.76,,
ru2004P16250                  ,,,,,3168,,,,0,0,0,0.00,-0.78,,
ru2005C10000                  ,,,,,3419,,,,0,0,0,0.00,0.92,,
ru2005C10250                  ,,,,,3203,,,,0,0,0,0.00,0.90,,
ru2005C10500                  ,,,,,2994,,,,0,0,0,0.00,0.87,,
ru2005C10750                  ,,,,,2791,,,,0,0,0,0.00,0.85,,
ru2005C11000                  ,,,,,2595,,,,0,0,0,0.00,0.83,,
ru2005C11250                  ,,,,,2409,,,,0,0,0,0.00,0.80,,
ru2005C11500                  ,,,,,2230,,,,0,0,0,0.00,0.77,,
ru2005C11750                  ,,,,,2058,,,,0,0,0,0.00,0.74,,
ru2005C12000                  ,,,,,1897,,,,0,0,0,0.00,0.71,,
ru2005C12250                  ,,,,,1744,,,,0,0,0,0.00,0.68,,
ru2005C12500                  ,,,,,1596,,,,0,0,0,0.00,0.65,,
ru2005C12750                  ,,,,,1463,,,,0,0,0,0.00,0.61,,
ru2005C13000                  ,,,,,1334,,,,0,0,0,0.00,0.58,,
ru2005C13250                  ,,,,,1215,,,,0,0,0,0.00,0.55,,
ru2005C13500                  ,,,,,1105,,,,0,0,0,0.00,0.52,,
ru2005C13750                  ,,,,,1000,,,,0,0,0,0.00,0.48,,
ru2005C14000                  ,,,,,907,,,,0,0,0,0.00,0.45,,
ru2005C14250                  ,,,,,818,,,,0,0,0,0.00,0.42,,
ru2005C14500                  ,,,,,738,,,,0,0,0,0.00,0.39,,
ru2005C14750                  ,,,,,664,,,,0,0,0,0.00,0.36,,
ru2005C15000                  ,,,,,596,,,,0,0,0,0.00,0.34,,
ru2005C15250                  ,,,,,534,,,,0,0,0,0.00,0.31,,
ru2005C15500                  ,,,,,478,,,,0,0,0,0.00,0.28,,
ru2005C15750                  ,,,,,427,,,,0,0,0,0.00,0.26,,
ru2005P10000                  ,,,,,123,,,,0,0,0,0.00,-0.08,,
ru2005P10250                  ,,,,,157,,,,0,0,0,0.00,-0.10,,
ru2005P10500                  ,,,,,197,,,,0,0,0,0.00,-0.12,,
ru2005P10750                  ,,,,,243,,,,0,0,0,0.00,-0.14,,
ru2005P11000                  ,,,,,295,,,,0,0,0,0.00,-0.17,,
ru2005P11250                  ,,,,,358,,,,0,0,0,0.00,-0.19,,
ru2005P11500                  ,,,,,427,,,,0,0,0,0.00,-0.22,,
ru2005P11750                  ,,,,,502,,,,0,0,0,0.00,-0.25,,
ru2005P12000                  ,,,,,589,,,,0,0,0,0.00,-0.28,,
ru2005P12250                  ,,,,,684,,,,0,0,0,0.00,-0.31,,
ru2005P12500                  ,,,,,784,,,,0,0,0,0.00,-0.34,,
ru2005P12750                  ,,,,,898,,,,0,0,0,0.00,-0.38,,
ru2005P13000                  ,,,,,1018,,,,0,0,0,0.00,-0.41,,
ru2005P13250                  ,,,,,1146,,,,0,0,0,0.00,-0.44,,
ru2005P13500                  ,,,,,1283,,,,0,0,0,0.00,-0.47,,
ru2005P13750                  ,,,,,1425,,,,0,0,0,0.00,-0.51,,
ru2005P14000                  ,,,,,1581,,,,0,0,0,0.00,-0.54,,
ru2005P14250                  ,,,,,1739,,,,0,0,0,0.00,-0.57,,
ru2005P14500                  ,,,,,1907,,,,0,0,0,0.00,-0.60,,
ru2005P14750                  ,,,,,2080,,,,0,0,0,0.00,-0.63,,
ru2005P15000                  ,,,,,2261,,,,0,0,0,0.00,-0.66,,
ru2005P15250                  ,,,,,2447,,,,0,0,0,0.00,-0.68,,
ru2005P15500                  ,,,,,2638,,,,0,0,0,0.00,-0.71,,
ru2005P15750                  ,,,,,2836,,,,0,0,0,0.00,-0.73,,
小计,,,,,,,,,3228,29780,306,1201.05,,,
总计,,,,,,,,,22310,92906,2292,5504.94,,,
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06月03日(周一)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    ,19082,4303.89,310.59,109.46,
ru_o    ,3228,1201.05,52.34,17.42,
总计,22310,5504.94,377.09,133.96,
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