招金投资二维码
黄金投资分析

期交所

交易快讯--6月6日

所属分类:信息中心 - 期交所  更新时间:2019-6-6  浏览:136

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              ,
cu1907C43000                  ,3351,3351,2930,,3449,,,,50,58,30,79.61,0.99,,
cu1907C44000                  ,2281,2306,1980,,2467,,,,48,374,4,53.19,0.96,,
cu1907C45000                  ,1418,1461,1100,,1551,,,,150,292,48,98.43,0.86,,
cu1907C46000                  ,728,728,464,,807,,,,710,714,48,205.24,0.63,,
cu1907C47000                  ,248,253,160,,327,,,,1146,1328,-90,120.18,0.35,,
cu1907C48000                  ,90,90,57,,98,,,,916,2762,-56,31.40,0.14,,
cu1907C49000                  ,28,28,22,,21,,,,430,2364,-72,5.45,0.04,,
cu1907C50000                  ,12,16,12,,3,,,,140,1638,-8,0.92,0.01,,
cu1907C51000                  ,8,9,8,,1,,,,24,1376,0,0.10,0.00,,
cu1907C52000                  ,5,6,5,,1,,,,88,948,8,0.23,0.00,,
cu1907C53000                  ,4,5,4,,1,,,,64,1148,0,0.14,0.00,,
cu1907C54000                  ,4,4,4,,1,,,,32,1262,-4,0.06,0.00,,
cu1907P43000                  ,20,51,20,,2,,,,734,478,332,12.52,-0.00,,
cu1907P44000                  ,80,99,39,,19,,,,1580,3916,-10,61.16,-0.03,,
cu1907P45000                  ,131,242,121,,102,,,,1566,2954,310,142.66,-0.14,,
cu1907P46000                  ,368,618,349,,357,,,,1598,3270,140,383.03,-0.37,,
cu1907P47000                  ,938,1312,912,,876,,,,372,1088,-62,198.42,-0.65,,
cu1907P48000                  ,1757,2162,1743,,1647,,,,90,1068,-20,84.85,-0.86,,
cu1907P49000                  ,2688,3129,2688,,2569,,,,44,374,-2,62.15,-0.96,,
cu1907P50000                  ,3669,4115,3669,,3550,,,,30,374,0,57.71,-0.99,,
cu1907P51000                  ,4818,4934,4814,,4546,,,,14,540,10,33.95,-1.00,,
cu1907P52000                  ,5804,5817,5804,,5545,,,,8,210,-6,23.24,-1.00,,
cu1907P53000                  ,6810,6810,6805,,6544,,,,4,196,2,13.62,-1.00,,
cu1907P54000                  ,7811,7811,7811,,7543,,,,4,326,-2,15.62,-1.00,,
cu1908C43000                  ,3249,3249,3239,,3525,,,,4,36,0,6.49,0.94,,
cu1908C44000                  ,2421,2421,2153,,2622,,,,44,176,0,50.52,0.87,,
cu1908C45000                  ,1643,1643,1413,,1820,,,,74,170,24,56.42,0.75,,
cu1908C46000                  ,1019,1019,805,,1163,,,,366,334,46,159.84,0.59,,
cu1908C47000                  ,561,561,446,,677,,,,568,1160,-10,137.61,0.42,,
cu1908C48000                  ,280,280,232,,356,,,,2040,3050,1278,258.24,0.26,,
cu1908C49000                  ,141,145,122,,168,,,,450,942,120,30.20,0.15,,
cu1908C50000                  ,113,113,68,,71,,,,662,1928,44,25.13,0.07,,
cu1908C51000                  ,56,56,44,,27,,,,372,644,32,9.14,0.03,,
cu1908C52000                  ,33,35,29,,9,,,,128,848,16,2.08,0.01,,
cu1908C53000                  ,22,23,19,,2,,,,56,466,0,0.60,0.00,,
cu1908C54000                  ,15,16,13,,1,,,,148,932,-24,1.04,0.00,,
cu1908P43000                  ,82,161,82,,52,,,,428,486,190,24.88,-0.05,,
cu1908P44000                  ,168,300,162,,147,,,,754,1360,288,82.90,-0.13,,
cu1908P45000                  ,321,518,320,,343,,,,742,900,264,159.15,-0.25,,
cu1908P46000                  ,628,950,623,,684,,,,730,1230,-120,296.12,-0.41,,
cu1908P47000                  ,1182,1570,1173,,1196,,,,230,704,8,156.24,-0.58,,
cu1908P48000                  ,1954,2357,1947,,1873,,,,206,940,24,212.95,-0.73,,
cu1908P49000                  ,2779,3234,2779,,2683,,,,104,322,18,155.18,-0.85,,
cu1908P50000                  ,3710,4071,3702,,3584,,,,52,208,22,101.35,-0.93,,
cu1908P51000                  ,4820,4820,4820,,4537,,,,2,120,0,4.82,-0.97,,
cu1908P52000                  ,5800,6032,5800,,5517,,,,4,142,2,11.83,-0.99,,
cu1908P53000                  ,6746,6790,6746,,6509,,,,4,160,2,13.54,-0.99,,
cu1908P54000                  ,7774,7851,7774,,7505,,,,8,296,4,31.31,-1.00,,
cu1909C43000                  ,,,,,3705,,,,0,0,0,0.00,0.88,,
cu1909C44000                  ,,,,,2885,,,,0,26,0,0.00,0.80,,
cu1909C45000                  ,1693,1693,1693,,2160,,,,2,40,0,1.69,0.69,,
cu1909C46000                  ,1103,1103,996,,1550,,,,10,56,-4,5.11,0.58,,
cu1909C47000                  ,682,682,628,,1063,,,,8,64,0,2.58,0.45,,
cu1909C48000                  ,397,400,368,,695,,,,16,136,-2,3.11,0.34,,
cu1909C49000                  ,236,236,217,,433,,,,26,170,12,2.95,0.24,,
cu1909C50000                  ,148,148,132,,256,,,,26,248,18,1.80,0.16,,
cu1909C51000                  ,99,100,90,,144,,,,124,992,38,5.88,0.10,,
cu1909C52000                  ,59,59,56,,77,,,,24,786,0,0.68,0.06,,
cu1909C53000                  ,43,43,39,,39,,,,74,306,4,1.51,0.03,,
cu1909C54000                  ,28,37,28,,19,,,,126,1216,62,2.02,0.02,,
cu1909P43000                  ,136,187,136,,197,,,,16,18,-6,1.36,-0.12,,
cu1909P44000                  ,249,326,249,,373,,,,20,230,-4,2.98,-0.20,,
cu1909P45000                  ,538,596,538,,645,,,,8,88,2,2.26,-0.30,,
cu1909P46000                  ,939,1037,939,,1032,,,,10,374,4,5.00,-0.42,,
cu1909P47000                  ,1519,1519,1519,,1542,,,,2,150,0,1.52,-0.54,,
cu1909P48000                  ,2229,2229,2229,,2170,,,,2,178,0,2.23,-0.66,,
cu1909P49000                  ,,,,,2904,,,,0,52,0,0.00,-0.76,,
cu1909P50000                  ,,,,,3725,,,,0,118,0,0.00,-0.84,,
cu1909P51000                  ,,,,,4609,,,,0,130,0,0.00,-0.90,,
cu1909P52000                  ,,,,,5539,,,,0,108,0,0.00,-0.94,,
cu1909P53000                  ,,,,,6497,,,,0,94,0,0.00,-0.96,,
cu1909P54000                  ,,,,,7473,,,,0,106,0,0.00,-0.98,,
cu1910C43000                  ,,,,,3895,,,,0,0,0,0.00,0.84,,
cu1910C44000                  ,,,,,3110,,,,0,20,0,0.00,0.77,,
cu1910C45000                  ,,,,,2414,,,,0,106,0,0.00,0.68,,
cu1910C46000                  ,,,,,1818,,,,0,56,0,0.00,0.58,,
cu1910C47000                  ,,,,,1326,,,,0,44,0,0.00,0.47,,
cu1910C48000                  ,,,,,936,,,,0,86,0,0.00,0.37,,
cu1910C49000                  ,326,327,326,,639,,,,4,76,2,0.65,0.28,,
cu1910C50000                  ,216,216,197,,421,,,,8,92,4,0.82,0.20,,
cu1910C51000                  ,139,139,129,,269,,,,12,182,4,0.79,0.14,,
cu1910C52000                  ,86,86,83,,166,,,,4,270,2,0.17,0.10,,
cu1910C53000                  ,,,,,99,,,,0,138,0,0.00,0.06,,
cu1910C54000                  ,42,42,42,,57,,,,2,224,0,0.04,0.04,,
cu1910C55000                  ,35,35,31,,32,,,,18,402,-8,0.30,0.02,,
cu1910C56000                  ,27,27,24,,17,,,,50,958,10,0.63,0.01,,
cu1910P43000                  ,198,216,198,,311,,,,6,8,0,0.62,-0.15,,
cu1910P44000                  ,,,,,522,,,,0,222,0,0.00,-0.23,,
cu1910P45000                  ,702,733,702,,822,,,,12,170,-4,4.33,-0.32,,
cu1910P46000                  ,1188,1188,1188,,1221,,,,2,118,0,1.19,-0.42,,
cu1910P47000                  ,,,,,1724,,,,0,178,0,0.00,-0.52,,
cu1910P48000                  ,,,,,2329,,,,0,46,0,0.00,-0.62,,
cu1910P49000                  ,,,,,3028,,,,0,34,0,0.00,-0.71,,
cu1910P50000                  ,,,,,3806,,,,0,38,0,0.00,-0.79,,
cu1910P51000                  ,,,,,4648,,,,0,20,0,0.00,-0.85,,
cu1910P52000                  ,,,,,5541,,,,0,32,0,0.00,-0.90,,
cu1910P53000                  ,,,,,6469,,,,0,30,0,0.00,-0.93,,
cu1910P54000                  ,,,,,7423,,,,0,78,0,0.00,-0.96,,
cu1910P55000                  ,,,,,8393,,,,0,42,0,0.00,-0.97,,
cu1910P56000                  ,,,,,9374,,,,0,66,0,0.00,-0.98,,
cu1911C44000                  ,,,,,3086,,,,0,34,0,0.00,0.79,,
cu1911C45000                  ,,,,,2367,,,,0,36,0,0.00,0.70,,
cu1911C46000                  ,,,,,1753,,,,0,30,0,0.00,0.59,,
cu1911C47000                  ,,,,,1250,,,,0,52,0,0.00,0.48,,
cu1911C48000                  ,,,,,858,,,,0,46,0,0.00,0.37,,
cu1911C49000                  ,417,417,417,,566,,,,2,58,0,0.42,0.27,,
cu1911C50000                  ,307,307,271,,358,,,,6,54,0,0.85,0.19,,
cu1911C51000                  ,168,171,168,,218,,,,8,442,0,0.68,0.13,,
cu1911C52000                  ,117,117,109,,127,,,,6,272,4,0.34,0.08,,
cu1911C53000                  ,76,76,76,,71,,,,4,160,4,0.15,0.05,,
cu1911C54000                  ,51,51,51,,38,,,,4,254,4,0.10,0.03,,
cu1911C55000                  ,,,,,20,,,,0,286,0,0.00,0.02,,
cu1911P44000                  ,,,,,422,,,,0,264,0,0.00,-0.20,,
cu1911P45000                  ,817,818,817,,697,,,,4,70,0,1.64,-0.30,,
cu1911P46000                  ,1289,1289,1289,,1077,,,,2,112,-2,1.29,-0.41,,
cu1911P47000                  ,,,,,1568,,,,0,108,0,0.00,-0.52,,
cu1911P48000                  ,,,,,2170,,,,0,58,0,0.00,-0.63,,
cu1911P49000                  ,,,,,2872,,,,0,54,0,0.00,-0.72,,
cu1911P50000                  ,,,,,3659,,,,0,46,0,0.00,-0.80,,
cu1911P51000                  ,,,,,4512,,,,0,132,0,0.00,-0.87,,
cu1911P52000                  ,,,,,5416,,,,0,40,0,0.00,-0.91,,
cu1911P53000                  ,,,,,6354,,,,0,60,0,0.00,-0.94,,
cu1911P54000                  ,,,,,7315,,,,0,28,0,0.00,-0.96,,
cu1911P55000                  ,,,,,8291,,,,0,40,0,0.00,-0.98,,
cu1912C44000                  ,2699,2699,2699,,3225,,,,4,28,-4,5.40,0.77,,
cu1912C45000                  ,,,,,2525,,,,0,20,0,0.00,0.68,,
cu1912C46000                  ,,,,,1922,,,,0,18,0,0.00,0.59,,
cu1912C47000                  ,1263,1263,1064,,1419,,,,6,32,2,3.41,0.48,,
cu1912C48000                  ,763,763,763,,1017,,,,2,40,0,0.76,0.39,,
cu1912C49000                  ,533,533,516,,706,,,,6,82,2,1.58,0.30,,
cu1912C50000                  ,383,386,356,,474,,,,8,80,4,1.49,0.22,,
cu1912C51000                  ,252,252,231,,309,,,,20,702,4,2.39,0.16,,
cu1912C52000                  ,162,171,156,,195,,,,20,534,8,1.64,0.11,,
cu1912C53000                  ,121,121,119,,119,,,,8,124,8,0.48,0.07,,
cu1912C54000                  ,78,78,78,,71,,,,2,240,0,0.08,0.05,,
cu1912C55000                  ,71,71,54,,41,,,,6,426,4,0.18,0.03,,
cu1912P44000                  ,,,,,524,,,,0,194,0,0.00,-0.22,,
cu1912P45000                  ,928,948,928,,817,,,,4,100,0,1.88,-0.31,,
cu1912P46000                  ,1399,1399,1399,,1207,,,,2,82,0,1.40,-0.41,,
cu1912P47000                  ,1963,1969,1963,,1697,,,,4,100,-2,3.93,-0.51,,
cu1912P48000                  ,,,,,2287,,,,0,80,0,0.00,-0.61,,
cu1912P49000                  ,,,,,2969,,,,0,56,0,0.00,-0.70,,
cu1912P50000                  ,,,,,3731,,,,0,48,0,0.00,-0.77,,
cu1912P51000                  ,,,,,4559,,,,0,36,0,0.00,-0.84,,
cu1912P52000                  ,,,,,5437,,,,0,34,0,0.00,-0.89,,
cu1912P53000                  ,,,,,6355,,,,0,26,0,0.00,-0.92,,
cu1912P54000                  ,,,,,7299,,,,0,22,0,0.00,-0.95,,
cu1912P55000                  ,,,,,8262,,,,0,36,0,0.00,-0.96,,
cu2001C42000                  ,,,,,4982,,,,0,80,0,0.00,0.88,,
cu2001C43000                  ,,,,,4146,,,,0,38,0,0.00,0.83,,
cu2001C44000                  ,,,,,3379,,,,0,30,0,0.00,0.76,,
cu2001C45000                  ,,,,,2692,,,,0,14,0,0.00,0.68,,
cu2001C46000                  ,,,,,2094,,,,0,24,0,0.00,0.59,,
cu2001C47000                  ,,,,,1589,,,,0,10,0,0.00,0.49,,
cu2001C48000                  ,,,,,1176,,,,0,12,0,0.00,0.40,,
cu2001C49000                  ,,,,,848,,,,0,28,0,0.00,0.32,,
cu2001C50000                  ,,,,,596,,,,0,44,0,0.00,0.25,,
cu2001C51000                  ,358,358,348,,408,,,,4,258,0,0.71,0.18,,
cu2001C52000                  ,248,248,248,,272,,,,2,464,0,0.25,0.13,,
cu2001C53000                  ,194,194,179,,177,,,,8,224,8,0.75,0.09,,
cu2001P42000                  ,213,213,213,,232,,,,2,284,-2,0.21,-0.11,,
cu2001P43000                  ,,,,,388,,,,0,100,0,0.00,-0.16,,
cu2001P44000                  ,,,,,612,,,,0,118,0,0.00,-0.23,,
cu2001P45000                  ,,,,,917,,,,0,176,0,0.00,-0.32,,
cu2001P46000                  ,1496,1496,1496,,1311,,,,20,124,16,14.96,-0.40,,
cu2001P47000                  ,,,,,1798,,,,0,62,0,0.00,-0.50,,
cu2001P48000                  ,,,,,2376,,,,0,40,0,0.00,-0.59,,
cu2001P49000                  ,,,,,3040,,,,0,36,0,0.00,-0.67,,
cu2001P50000                  ,4055,4055,4055,,3779,,,,2,42,0,4.06,-0.75,,
cu2001P51000                  ,,,,,4583,,,,0,22,0,0.00,-0.81,,
cu2001P52000                  ,,,,,5439,,,,0,28,0,0.00,-0.86,,
cu2001P53000                  ,,,,,6335,,,,0,14,0,0.00,-0.90,,
cu2002C43000                  ,3969,3969,3856,,4281,,,,4,34,-4,7.83,0.81,,
cu2002C44000                  ,,,,,3536,,,,0,24,0,0.00,0.74,,
cu2002C45000                  ,2577,2577,2577,,2866,,,,2,24,0,2.58,0.67,,
cu2002C46000                  ,,,,,2278,,,,0,20,0,0.00,0.58,,
cu2002C47000                  ,,,,,1775,,,,0,40,0,0.00,0.50,,
cu2002C48000                  ,,,,,1355,,,,0,20,0,0.00,0.42,,
cu2002C49000                  ,,,,,1013,,,,0,32,0,0.00,0.34,,
cu2002C50000                  ,,,,,742,,,,0,46,0,0.00,0.27,,
cu2002C51000                  ,,,,,532,,,,0,116,0,0.00,0.21,,
cu2002C52000                  ,359,359,359,,374,,,,4,224,0,0.72,0.16,,
cu2002C53000                  ,,,,,258,,,,0,150,0,0.00,0.12,,
cu2002C54000                  ,196,196,196,,174,,,,2,276,2,0.20,0.08,,
cu2002P43000                  ,,,,,489,,,,0,144,0,0.00,-0.18,,
cu2002P44000                  ,,,,,733,,,,0,68,0,0.00,-0.25,,
cu2002P45000                  ,,,,,1054,,,,0,82,0,0.00,-0.32,,
cu2002P46000                  ,,,,,1456,,,,0,84,0,0.00,-0.41,,
cu2002P47000                  ,,,,,1943,,,,0,78,0,0.00,-0.49,,
cu2002P48000                  ,,,,,2513,,,,0,42,0,0.00,-0.57,,
cu2002P49000                  ,,,,,3162,,,,0,36,0,0.00,-0.65,,
cu2002P50000                  ,,,,,3881,,,,0,34,0,0.00,-0.72,,
cu2002P51000                  ,,,,,4662,,,,0,18,0,0.00,-0.78,,
cu2002P52000                  ,,,,,5494,,,,0,32,0,0.00,-0.83,,
cu2002P53000                  ,6644,6644,6644,,6368,,,,2,42,0,6.64,-0.87,,
cu2002P54000                  ,,,,,7275,,,,0,84,0,0.00,-0.91,,
cu2003C44000                  ,,,,,3611,,,,0,60,0,0.00,0.73,,
cu2003C45000                  ,,,,,2950,,,,0,30,0,0.00,0.66,,
cu2003C46000                  ,,,,,2368,,,,0,40,0,0.00,0.58,,
cu2003C47000                  ,,,,,1867,,,,0,16,0,0.00,0.50,,
cu2003C48000                  ,1203,1203,1203,,1445,,,,2,8,0,1.20,0.42,,
cu2003C49000                  ,918,918,918,,1098,,,,2,28,0,0.92,0.35,,
cu2003C50000                  ,701,701,701,,819,,,,2,20,2,0.70,0.28,,
cu2003C51000                  ,530,530,530,,600,,,,2,156,2,0.53,0.22,,
cu2003C52000                  ,405,405,405,,432,,,,2,180,2,0.41,0.17,,
cu2003C53000                  ,307,307,307,,305,,,,2,102,2,0.31,0.13,,
cu2003C54000                  ,252,252,234,,212,,,,4,274,4,0.49,0.10,,
cu2003P44000                  ,,,,,802,,,,0,78,0,0.00,-0.26,,
cu2003P45000                  ,,,,,1130,,,,0,64,0,0.00,-0.33,,
cu2003P46000                  ,,,,,1538,,,,0,98,0,0.00,-0.41,,
cu2003P47000                  ,,,,,2025,,,,0,52,0,0.00,-0.49,,
cu2003P48000                  ,,,,,2593,,,,0,40,0,0.00,-0.57,,
cu2003P49000                  ,,,,,3235,,,,0,22,0,0.00,-0.64,,
cu2003P50000                  ,,,,,3945,,,,0,30,0,0.00,-0.71,,
cu2003P51000                  ,,,,,4715,,,,0,20,0,0.00,-0.77,,
cu2003P52000                  ,,,,,5536,,,,0,26,0,0.00,-0.82,,
cu2003P53000                  ,,,,,6398,,,,0,42,0,0.00,-0.86,,
cu2003P54000                  ,,,,,7294,,,,0,56,0,0.00,-0.89,,
cu2004C44000                  ,,,,,3686,,,,0,14,0,0.00,0.73,,
cu2004C45000                  ,,,,,3028,,,,0,8,0,0.00,0.66,,
cu2004C46000                  ,,,,,2446,,,,0,4,0,0.00,0.58,,
cu2004C47000                  ,,,,,1943,,,,0,4,0,0.00,0.51,,
cu2004C48000                  ,1306,1328,1306,,1517,,,,4,10,4,2.63,0.43,,
cu2004C49000                  ,,,,,1164,,,,0,14,0,0.00,0.36,,
cu2004C50000                  ,,,,,878,,,,0,20,0,0.00,0.29,,
cu2004C51000                  ,596,607,596,,651,,,,6,32,6,1.81,0.23,,
cu2004C52000                  ,468,474,460,,474,,,,6,20,2,1.40,0.18,,
cu2004C53000                  ,368,368,361,,340,,,,6,52,4,1.09,0.14,,
cu2004C54000                  ,285,285,280,,240,,,,6,30,4,0.85,0.10,,
cu2004C55000                  ,221,221,217,,167,,,,6,80,6,0.66,0.08,,
cu2004P44000                  ,,,,,831,,,,0,64,0,0.00,-0.26,,
cu2004P45000                  ,,,,,1161,,,,0,24,0,0.00,-0.33,,
cu2004P46000                  ,,,,,1567,,,,0,22,0,0.00,-0.40,,
cu2004P47000                  ,,,,,2052,,,,0,32,0,0.00,-0.48,,
cu2004P48000                  ,,,,,2613,,,,0,2,0,0.00,-0.56,,
cu2004P49000                  ,,,,,3248,,,,0,4,0,0.00,-0.63,,
cu2004P50000                  ,,,,,3950,,,,0,8,0,0.00,-0.70,,
cu2004P51000                  ,,,,,4711,,,,0,6,0,0.00,-0.76,,
cu2004P52000                  ,,,,,5523,,,,0,2,0,0.00,-0.81,,
cu2004P53000                  ,,,,,6376,,,,0,8,0,0.00,-0.85,,
cu2004P54000                  ,,,,,7264,,,,0,6,0,0.00,-0.88,,
cu2004P55000                  ,8643,8643,8643,,8179,,,,2,14,0,8.64,-0.91,,
cu2005C43000                  ,,,,,4561,,,,0,12,0,0.00,0.78,,
cu2005C44000                  ,,,,,3848,,,,0,8,0,0.00,0.72,,
cu2005C45000                  ,,,,,3203,,,,0,2,0,0.00,0.65,,
cu2005C46000                  ,,,,,2629,,,,0,0,0,0.00,0.58,,
cu2005C47000                  ,,,,,2128,,,,0,8,0,0.00,0.51,,
cu2005C48000                  ,,,,,1698,,,,0,36,0,0.00,0.44,,
cu2005C49000                  ,,,,,1335,,,,0,30,0,0.00,0.37,,
cu2005C50000                  ,,,,,1036,,,,0,8,0,0.00,0.31,,
cu2005C51000                  ,,,,,792,,,,0,6,0,0.00,0.25,,
cu2005C52000                  ,,,,,597,,,,0,6,0,0.00,0.20,,
cu2005C53000                  ,413,413,413,,444,,,,2,72,2,0.41,0.16,,
cu2005P43000                  ,,,,,683,,,,0,64,0,0.00,-0.21,,
cu2005P44000                  ,,,,,957,,,,0,40,0,0.00,-0.27,,
cu2005P45000                  ,,,,,1299,,,,0,20,0,0.00,-0.33,,
cu2005P46000                  ,,,,,1712,,,,0,56,0,0.00,-0.40,,
cu2005P47000                  ,,,,,2197,,,,0,12,0,0.00,-0.48,,
cu2005P48000                  ,,,,,2754,,,,0,2,0,0.00,-0.55,,
cu2005P49000                  ,,,,,3378,,,,0,0,0,0.00,-0.61,,
cu2005P50000                  ,,,,,4065,,,,0,0,0,0.00,-0.68,,
cu2005P51000                  ,,,,,4808,,,,0,0,0,0.00,-0.73,,
cu2005P52000                  ,,,,,5600,,,,0,6,0,0.00,-0.78,,
cu2005P53000                  ,,,,,6434,,,,0,4,0,0.00,-0.83,,
小计,,,,,,,,,18864,68246,3058,3814.66,,,
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                  ,,,,,1960,,,,0,0,0,0.00,1.00,,
ru1907C10250                  ,,,,,1711,,,,0,0,0,0.00,0.99,,
ru1907C10500                  ,,,,,1465,,,,0,0,0,0.00,0.98,,
ru1907C10750                  ,,,,,1225,,,,0,6,0,0.00,0.95,,
ru1907C11000                  ,,,,,995,,,,0,6,0,0.00,0.90,,
ru1907C11250                  ,,,,,782,,,,0,10,0,0.00,0.83,,
ru1907C11500                  ,,,,,590,,,,0,10,0,0.00,0.74,,
ru1907C11750                  ,,,,,426,,,,0,14,0,0.00,0.62,,
ru1907C12000                  ,,,,,294,,,,0,10,0,0.00,0.49,,
ru1907C12250                  ,,,,,193,,,,0,38,0,0.00,0.37,,
ru1907C12500                  ,,,,,120,,,,0,22,0,0.00,0.26,,
ru1907C12750                  ,,,,,71,,,,0,32,0,0.00,0.17,,
ru1907C13000                  ,,,,,39,,,,0,32,0,0.00,0.11,,
ru1907C13250                  ,,,,,20,,,,0,36,0,0.00,0.06,,
ru1907C13500                  ,,,,,10,,,,0,28,0,0.00,0.03,,
ru1907C13750                  ,,,,,5,,,,0,62,0,0.00,0.02,,
ru1907C14000                  ,,,,,2,,,,0,42,0,0.00,0.01,,
ru1907C14250                  ,,,,,1,,,,0,36,0,0.00,0.00,,
ru1907C9800                   ,,,,,2160,,,,0,0,0,0.00,1.00,,
ru1907C9900                   ,,,,,2060,,,,0,0,0,0.00,1.00,,
ru1907P10000                  ,,,,,1,,,,0,2,0,0.00,-0.00,,
ru1907P10250                  ,,,,,2,,,,0,10,0,0.00,-0.01,,
ru1907P10500                  ,,,,,6,,,,0,22,0,0.00,-0.02,,
ru1907P10750                  ,,,,,16,,,,0,20,0,0.00,-0.05,,
ru1907P11000                  ,,,,,36,,,,0,20,0,0.00,-0.10,,
ru1907P11250                  ,,,,,72,,,,0,22,0,0.00,-0.17,,
ru1907P11500                  ,,,,,130,,,,0,16,0,0.00,-0.26,,
ru1907P11750                  ,,,,,216,,,,0,6,0,0.00,-0.38,,
ru1907P12000                  ,,,,,334,,,,0,10,0,0.00,-0.51,,
ru1907P12250                  ,,,,,483,,,,0,14,0,0.00,-0.63,,
ru1907P12500                  ,,,,,660,,,,0,10,0,0.00,-0.74,,
ru1907P12750                  ,,,,,860,,,,0,10,0,0.00,-0.83,,
ru1907P13000                  ,,,,,1079,,,,0,4,0,0.00,-0.89,,
ru1907P13250                  ,,,,,1310,,,,0,20,0,0.00,-0.94,,
ru1907P13500                  ,,,,,1549,,,,0,16,0,0.00,-0.97,,
ru1907P13750                  ,,,,,1794,,,,0,2,0,0.00,-0.98,,
ru1907P14000                  ,,,,,2041,,,,0,2,0,0.00,-0.99,,
ru1907P14250                  ,,,,,2290,,,,0,2,0,0.00,-1.00,,
ru1907P9800                   ,,,,,1,,,,0,4,0,0.00,-0.00,,
ru1907P9900                   ,,,,,1,,,,0,0,0,0.00,-0.00,,
ru1908C10000                  ,,,,,1997,,,,0,0,0,0.00,0.96,,
ru1908C10250                  ,,,,,1762,,,,0,0,0,0.00,0.94,,
ru1908C10500                  ,,,,,1536,,,,0,4,0,0.00,0.90,,
ru1908C10750                  ,,,,,1321,,,,0,0,0,0.00,0.86,,
ru1908C11000                  ,,,,,1119,,,,0,0,0,0.00,0.81,,
ru1908C11250                  ,,,,,934,,,,0,2,0,0.00,0.74,,
ru1908C11500                  ,,,,,767,,,,0,2,0,0.00,0.67,,
ru1908C11750                  ,,,,,619,,,,0,4,0,0.00,0.59,,
ru1908C12000                  ,,,,,491,,,,0,6,0,0.00,0.51,,
ru1908C12250                  ,,,,,383,,,,0,8,0,0.00,0.44,,
ru1908C12500                  ,,,,,293,,,,0,0,0,0.00,0.36,,
ru1908C12750                  ,,,,,220,,,,0,2,0,0.00,0.29,,
ru1908C13000                  ,,,,,163,,,,0,8,0,0.00,0.23,,
ru1908C13250                  ,,,,,118,,,,0,6,0,0.00,0.18,,
ru1908C13500                  ,,,,,84,,,,0,8,0,0.00,0.14,,
ru1908C13750                  ,,,,,59,,,,0,6,0,0.00,0.10,,
ru1908C14000                  ,,,,,41,,,,0,28,0,0.00,0.08,,
ru1908C14250                  ,,,,,28,,,,0,26,0,0.00,0.05,,
ru1908C14500                  ,,,,,18,,,,0,18,0,0.00,0.04,,
ru1908C9900                   ,,,,,2093,,,,0,0,0,0.00,0.97,,
ru1908P10000                  ,,,,,19,,,,0,8,0,0.00,-0.04,,
ru1908P10250                  ,,,,,35,,,,0,8,0,0.00,-0.06,,
ru1908P10500                  ,,,,,58,,,,0,20,0,0.00,-0.09,,
ru1908P10750                  ,,,,,93,,,,0,20,0,0.00,-0.14,,
ru1908P11000                  ,,,,,141,,,,0,16,0,0.00,-0.19,,
ru1908P11250                  ,,,,,205,,,,0,12,0,0.00,-0.26,,
ru1908P11500                  ,,,,,287,,,,0,8,0,0.00,-0.33,,
ru1908P11750                  ,,,,,389,,,,0,6,0,0.00,-0.41,,
ru1908P12000                  ,,,,,510,,,,0,8,0,0.00,-0.48,,
ru1908P12250                  ,,,,,653,,,,0,6,0,0.00,-0.56,,
ru1908P12500                  ,,,,,812,,,,0,6,0,0.00,-0.64,,
ru1908P12750                  ,,,,,989,,,,0,0,0,0.00,-0.70,,
ru1908P13000                  ,,,,,1181,,,,0,0,0,0.00,-0.77,,
ru1908P13250                  ,,,,,1386,,,,0,0,0,0.00,-0.82,,
ru1908P13500                  ,,,,,1602,,,,0,0,0,0.00,-0.86,,
ru1908P13750                  ,,,,,1827,,,,0,0,0,0.00,-0.90,,
ru1908P14000                  ,,,,,2058,,,,0,0,0,0.00,-0.92,,
ru1908P14250                  ,,,,,2295,,,,0,0,0,0.00,-0.95,,
ru1908P14500                  ,,,,,2535,,,,0,0,0,0.00,-0.96,,
ru1908P9900                   ,,,,,15,,,,0,4,0,0.00,-0.03,,
ru1909C10000                  ,,,,,2077,,,,0,140,0,0.00,0.92,,
ru1909C10250                  ,,,,,1855,,,,0,76,0,0.00,0.89,,
ru1909C10500                  ,,,,,1643,,,,0,92,0,0.00,0.86,,
ru1909C10750                  ,,,,,1442,,,,0,130,0,0.00,0.82,,
ru1909C11000                  ,,,,,1255,,,,0,210,0,0.00,0.77,,
ru1909C11250                  ,,,,,1081,,,,0,654,0,0.00,0.71,,
ru1909C11500                  ,,,,,923,,,,0,450,0,0.00,0.65,,
ru1909C11750                  ,800,819,756,,779,,,,16,1132,-2,12.70,0.59,,
ru1909C12000                  ,714,715,650,,651,,,,40,2410,-12,26.76,0.53,,
ru1909C12250                  ,588,588,541,,539,,,,58,1336,0,32.66,0.47,,
ru1909C12500                  ,465,493,448,,442,,,,70,1256,-10,32.64,0.41,,
ru1909C12750                  ,388,388,361,,359,,,,34,1072,8,12.51,0.35,,
ru1909C13000                  ,318,318,290,,289,,,,90,2850,18,27.15,0.30,,
ru1909C13250                  ,257,259,239,,230,,,,30,608,18,7.61,0.25,,
ru1909C13500                  ,215,224,213,,181,,,,34,1380,20,7.41,0.21,,
ru1909C13750                  ,181,181,181,,142,,,,16,530,8,2.90,0.17,,
ru1909C14000                  ,163,163,156,,110,,,,42,1098,0,6.69,0.14,,
ru1909C14250                  ,130,138,117,,84,,,,46,732,24,6.04,0.11,,
ru1909C14500                  ,125,125,96,,64,,,,280,3050,152,30.62,0.09,,
ru1909C9900                   ,,,,,2168,,,,0,98,0,0.00,0.94,,
ru1909P10000                  ,68,71,68,,56,,,,28,628,-20,1.96,-0.07,,
ru1909P10250                  ,81,81,81,,84,,,,2,166,0,0.16,-0.10,,
ru1909P10500                  ,118,118,118,,121,,,,2,512,0,0.24,-0.14,,
ru1909P10750                  ,148,148,148,,170,,,,6,566,6,0.89,-0.18,,
ru1909P11000                  ,204,210,203,,232,,,,24,2480,-8,4.92,-0.23,,
ru1909P11250                  ,249,271,249,,308,,,,18,592,-4,4.71,-0.29,,
ru1909P11500                  ,326,359,326,,399,,,,14,558,-2,4.79,-0.34,,
ru1909P11750                  ,421,452,421,,505,,,,18,1140,4,7.85,-0.40,,
ru1909P12000                  ,530,588,530,,626,,,,14,608,4,7.83,-0.47,,
ru1909P12250                  ,,,,,763,,,,0,468,0,0.00,-0.53,,
ru1909P12500                  ,818,818,818,,916,,,,4,254,0,3.27,-0.59,,
ru1909P12750                  ,,,,,1082,,,,0,140,0,0.00,-0.64,,
ru1909P13000                  ,,,,,1261,,,,0,108,0,0.00,-0.70,,
ru1909P13250                  ,,,,,1452,,,,0,66,0,0.00,-0.74,,
ru1909P13500                  ,,,,,1653,,,,0,140,0,0.00,-0.79,,
ru1909P13750                  ,,,,,1863,,,,0,72,0,0.00,-0.82,,
ru1909P14000                  ,,,,,2080,,,,0,146,0,0.00,-0.86,,
ru1909P14250                  ,2258,2258,2258,,2304,,,,4,66,4,9.03,-0.88,,
ru1909P14500                  ,,,,,2534,,,,0,164,0,0.00,-0.91,,
ru1909P9900                   ,65,65,63,,47,,,,64,376,14,4.04,-0.06,,
ru1910C10000                  ,,,,,2076,,,,0,0,0,0.00,0.89,,
ru1910C10250                  ,,,,,1866,,,,0,0,0,0.00,0.86,,
ru1910C10500                  ,,,,,1666,,,,0,0,0,0.00,0.82,,
ru1910C10750                  ,,,,,1477,,,,0,0,0,0.00,0.78,,
ru1910C11000                  ,,,,,1301,,,,0,0,0,0.00,0.73,,
ru1910C11250                  ,,,,,1138,,,,0,0,0,0.00,0.68,,
ru1910C11500                  ,,,,,989,,,,0,0,0,0.00,0.63,,
ru1910C11750                  ,,,,,852,,,,0,0,0,0.00,0.58,,
ru1910C12000                  ,,,,,730,,,,0,6,0,0.00,0.52,,
ru1910C12250                  ,,,,,620,,,,0,8,0,0.00,0.47,,
ru1910C12500                  ,,,,,524,,,,0,0,0,0.00,0.42,,
ru1910C12750                  ,,,,,440,,,,0,0,0,0.00,0.37,,
ru1910C13000                  ,,,,,367,,,,0,0,0,0.00,0.33,,
ru1910C13250                  ,,,,,304,,,,0,2,0,0.00,0.28,,
ru1910C13500                  ,,,,,250,,,,0,22,0,0.00,0.24,,
ru1910C13750                  ,,,,,204,,,,0,14,0,0.00,0.21,,
ru1910C14000                  ,,,,,165,,,,0,10,0,0.00,0.18,,
ru1910C14250                  ,,,,,134,,,,0,12,0,0.00,0.15,,
ru1910C14500                  ,,,,,108,,,,0,12,0,0.00,0.12,,
ru1910C9900                   ,,,,,2163,,,,0,0,0,0.00,0.90,,
ru1910P10000                  ,,,,,102,,,,0,22,0,0.00,-0.11,,
ru1910P10250                  ,,,,,141,,,,0,26,0,0.00,-0.14,,
ru1910P10500                  ,,,,,190,,,,0,20,0,0.00,-0.18,,
ru1910P10750                  ,,,,,251,,,,0,18,0,0.00,-0.22,,
ru1910P11000                  ,,,,,325,,,,0,6,0,0.00,-0.26,,
ru1910P11250                  ,,,,,411,,,,0,12,0,0.00,-0.31,,
ru1910P11500                  ,,,,,510,,,,0,2,0,0.00,-0.37,,
ru1910P11750                  ,,,,,623,,,,0,2,0,0.00,-0.42,,
ru1910P12000                  ,,,,,750,,,,0,12,0,0.00,-0.47,,
ru1910P12250                  ,,,,,889,,,,0,2,0,0.00,-0.52,,
ru1910P12500                  ,,,,,1042,,,,0,0,0,0.00,-0.58,,
ru1910P12750                  ,,,,,1207,,,,0,4,0,0.00,-0.62,,
ru1910P13000                  ,,,,,1384,,,,0,0,0,0.00,-0.67,,
ru1910P13250                  ,,,,,1570,,,,0,0,0,0.00,-0.71,,
ru1910P13500                  ,,,,,1765,,,,0,0,0,0.00,-0.75,,
ru1910P13750                  ,,,,,1969,,,,0,0,0,0.00,-0.79,,
ru1910P14000                  ,,,,,2179,,,,0,0,0,0.00,-0.82,,
ru1910P14250                  ,,,,,2397,,,,0,0,0,0.00,-0.85,,
ru1910P14500                  ,,,,,2620,,,,0,0,0,0.00,-0.87,,
ru1910P9900                   ,,,,,89,,,,0,2,0,0.00,-0.10,,
ru1911C10000                  ,,,,,2251,,,,0,0,0,0.00,0.92,,
ru1911C10250                  ,,,,,2032,,,,0,0,0,0.00,0.89,,
ru1911C10500                  ,,,,,1823,,,,0,0,0,0.00,0.85,,
ru1911C10750                  ,,,,,1624,,,,0,2,0,0.00,0.82,,
ru1911C11000                  ,,,,,1438,,,,0,2,0,0.00,0.77,,
ru1911C11250                  ,,,,,1263,,,,0,0,0,0.00,0.72,,
ru1911C11500                  ,,,,,1102,,,,0,6,0,0.00,0.67,,
ru1911C11750                  ,,,,,954,,,,0,6,0,0.00,0.62,,
ru1911C12000                  ,,,,,820,,,,0,12,0,0.00,0.57,,
ru1911C12250                  ,,,,,700,,,,0,2,0,0.00,0.51,,
ru1911C12500                  ,,,,,593,,,,0,0,0,0.00,0.46,,
ru1911C12750                  ,,,,,498,,,,0,0,0,0.00,0.41,,
ru1911C13000                  ,,,,,416,,,,0,0,0,0.00,0.36,,
ru1911C13250                  ,,,,,345,,,,0,4,0,0.00,0.31,,
ru1911C13500                  ,,,,,285,,,,0,6,0,0.00,0.27,,
ru1911C13750                  ,,,,,233,,,,0,6,0,0.00,0.23,,
ru1911C14000                  ,,,,,190,,,,0,18,0,0.00,0.20,,
ru1911C14250                  ,,,,,153,,,,0,4,0,0.00,0.17,,
ru1911C14500                  ,,,,,123,,,,0,26,0,0.00,0.14,,
ru1911P10000                  ,,,,,74,,,,0,26,0,0.00,-0.08,,
ru1911P10250                  ,,,,,104,,,,0,24,0,0.00,-0.11,,
ru1911P10500                  ,,,,,144,,,,0,14,0,0.00,-0.14,,
ru1911P10750                  ,,,,,195,,,,0,10,0,0.00,-0.18,,
ru1911P11000                  ,,,,,258,,,,0,8,0,0.00,-0.22,,
ru1911P11250                  ,,,,,332,,,,0,6,0,0.00,-0.27,,
ru1911P11500                  ,,,,,420,,,,0,10,0,0.00,-0.32,,
ru1911P11750                  ,,,,,521,,,,0,4,0,0.00,-0.37,,
ru1911P12000                  ,,,,,636,,,,0,8,0,0.00,-0.43,,
ru1911P12250                  ,,,,,765,,,,0,0,0,0.00,-0.48,,
ru1911P12500                  ,,,,,907,,,,0,0,0,0.00,-0.53,,
ru1911P12750                  ,,,,,1061,,,,0,0,0,0.00,-0.59,,
ru1911P13000                  ,,,,,1227,,,,0,0,0,0.00,-0.64,,
ru1911P13250                  ,,,,,1406,,,,0,0,0,0.00,-0.68,,
ru1911P13500                  ,,,,,1594,,,,0,0,0,0.00,-0.72,,
ru1911P13750                  ,,,,,1792,,,,0,0,0,0.00,-0.76,,
ru1911P14000                  ,,,,,1998,,,,0,0,0,0.00,-0.80,,
ru1911P14250                  ,,,,,2210,,,,0,6,0,0.00,-0.83,,
ru1911P14500                  ,,,,,2429,,,,0,4,0,0.00,-0.86,,
ru2001C10750                  ,,,,,2412,,,,0,10,0,0.00,0.84,,
ru2001C11000                  ,,,,,2218,,,,0,14,0,0.00,0.82,,
ru2001C11250                  ,,,,,2031,,,,0,12,0,0.00,0.79,,
ru2001C11500                  ,,,,,1856,,,,0,16,0,0.00,0.75,,
ru2001C11750                  ,,,,,1691,,,,0,14,0,0.00,0.72,,
ru2001C12000                  ,,,,,1534,,,,0,8,0,0.00,0.68,,
ru2001C12250                  ,,,,,1386,,,,0,24,0,0.00,0.64,,
ru2001C12500                  ,1285,1285,1285,,1250,,,,2,40,2,2.57,0.61,,
ru2001C12750                  ,,,,,1124,,,,0,42,0,0.00,0.57,,
ru2001C13000                  ,,,,,1006,,,,0,124,0,0.00,0.53,,
ru2001C13250                  ,933,937,933,,898,,,,4,40,0,3.74,0.49,,
ru2001C13500                  ,837,837,837,,801,,,,2,68,0,1.67,0.45,,
ru2001C13750                  ,754,754,754,,709,,,,2,98,0,1.51,0.42,,
ru2001C14000                  ,,,,,628,,,,0,94,0,0.00,0.38,,
ru2001C14250                  ,622,622,622,,555,,,,8,84,0,4.98,0.35,,
ru2001C14500                  ,552,552,552,,487,,,,12,86,12,6.62,0.32,,
ru2001C14750                  ,499,499,499,,429,,,,4,78,0,2.00,0.29,,
ru2001C15000                  ,446,446,444,,375,,,,44,262,20,19.59,0.26,,
ru2001C15250                  ,395,399,395,,327,,,,16,46,12,6.34,0.24,,
ru2001C15500                  ,362,362,362,,285,,,,8,84,8,2.90,0.21,,
ru2001C15750                  ,321,330,321,,247,,,,26,218,12,8.43,0.19,,
ru2001P10750                  ,125,152,125,,224,,,,12,102,-6,1.64,-0.15,,
ru2001P11000                  ,170,170,170,,279,,,,8,70,4,1.36,-0.18,,
ru2001P11250                  ,221,221,221,,341,,,,8,36,4,1.77,-0.21,,
ru2001P11500                  ,289,289,289,,415,,,,8,22,8,2.31,-0.24,,
ru2001P11750                  ,371,371,371,,498,,,,4,30,0,1.48,-0.28,,
ru2001P12000                  ,468,472,468,,590,,,,6,38,4,2.82,-0.31,,
ru2001P12250                  ,,,,,690,,,,0,40,0,0.00,-0.35,,
ru2001P12500                  ,,,,,803,,,,0,22,0,0.00,-0.39,,
ru2001P12750                  ,,,,,925,,,,0,14,0,0.00,-0.43,,
ru2001P13000                  ,,,,,1055,,,,0,24,0,0.00,-0.46,,
ru2001P13250                  ,,,,,1196,,,,0,10,0,0.00,-0.50,,
ru2001P13500                  ,,,,,1347,,,,0,18,0,0.00,-0.54,,
ru2001P13750                  ,,,,,1504,,,,0,8,0,0.00,-0.58,,
ru2001P14000                  ,,,,,1672,,,,0,12,0,0.00,-0.61,,
ru2001P14250                  ,,,,,1847,,,,0,2,0,0.00,-0.64,,
ru2001P14500                  ,,,,,2027,,,,0,12,0,0.00,-0.68,,
ru2001P14750                  ,,,,,2218,,,,0,32,0,0.00,-0.70,,
ru2001P15000                  ,,,,,2413,,,,0,46,0,0.00,-0.73,,
ru2001P15250                  ,,,,,2614,,,,0,10,0,0.00,-0.76,,
ru2001P15500                  ,,,,,2821,,,,0,10,0,0.00,-0.78,,
ru2001P15750                  ,,,,,3032,,,,0,44,0,0.00,-0.81,,
ru2003C10500                  ,,,,,2817,,,,0,0,0,0.00,0.86,,
ru2003C10750                  ,,,,,2620,,,,0,0,0,0.00,0.83,,
ru2003C11000                  ,,,,,2433,,,,0,0,0,0.00,0.81,,
ru2003C11250                  ,,,,,2252,,,,0,0,0,0.00,0.78,,
ru2003C11500                  ,,,,,2078,,,,0,0,0,0.00,0.75,,
ru2003C11750                  ,,,,,1917,,,,0,0,0,0.00,0.72,,
ru2003C12000                  ,,,,,1762,,,,0,0,0,0.00,0.69,,
ru2003C12250                  ,,,,,1614,,,,0,0,0,0.00,0.65,,
ru2003C12500                  ,,,,,1479,,,,0,2,0,0.00,0.62,,
ru2003C12750                  ,,,,,1349,,,,0,2,0,0.00,0.59,,
ru2003C13000                  ,,,,,1229,,,,0,0,0,0.00,0.55,,
ru2003C13250                  ,,,,,1118,,,,0,0,0,0.00,0.52,,
ru2003C13500                  ,,,,,1012,,,,0,0,0,0.00,0.49,,
ru2003C13750                  ,,,,,918,,,,0,0,0,0.00,0.46,,
ru2003C14000                  ,,,,,827,,,,0,0,0,0.00,0.43,,
ru2003C14250                  ,,,,,748,,,,0,0,0,0.00,0.40,,
ru2003C14500                  ,,,,,672,,,,0,0,0,0.00,0.37,,
ru2003C14750                  ,,,,,605,,,,0,0,0,0.00,0.34,,
ru2003C15000                  ,,,,,541,,,,0,0,0,0.00,0.31,,
ru2003C15250                  ,,,,,485,,,,0,0,0,0.00,0.29,,
ru2003C15500                  ,,,,,433,,,,0,10,0,0.00,0.26,,
ru2003C15750                  ,,,,,387,,,,0,14,0,0.00,0.24,,
ru2003C16000                  ,,,,,344,,,,0,16,0,0.00,0.22,,
ru2003C16250                  ,,,,,307,,,,0,26,0,0.00,0.20,,
ru2003P10500                  ,,,,,235,,,,0,2,0,0.00,-0.14,,
ru2003P10750                  ,,,,,287,,,,0,4,0,0.00,-0.16,,
ru2003P11000                  ,,,,,348,,,,0,2,0,0.00,-0.19,,
ru2003P11250                  ,,,,,416,,,,0,0,0,0.00,-0.22,,
ru2003P11500                  ,,,,,490,,,,0,0,0,0.00,-0.24,,
ru2003P11750                  ,,,,,577,,,,0,0,0,0.00,-0.28,,
ru2003P12000                  ,,,,,670,,,,0,0,0,0.00,-0.31,,
ru2003P12250                  ,,,,,771,,,,0,0,0,0.00,-0.34,,
ru2003P12500                  ,,,,,884,,,,0,0,0,0.00,-0.37,,
ru2003P12750                  ,,,,,1002,,,,0,0,0,0.00,-0.40,,
ru2003P13000                  ,,,,,1130,,,,0,0,0,0.00,-0.44,,
ru2003P13250                  ,,,,,1267,,,,0,0,0,0.00,-0.47,,
ru2003P13500                  ,,,,,1409,,,,0,0,0,0.00,-0.50,,
ru2003P13750                  ,,,,,1563,,,,0,0,0,0.00,-0.53,,
ru2003P14000                  ,,,,,1720,,,,0,0,0,0.00,-0.57,,
ru2003P14250                  ,,,,,1889,,,,0,0,0,0.00,-0.60,,
ru2003P14500                  ,,,,,2061,,,,0,0,0,0.00,-0.63,,
ru2003P14750                  ,,,,,2242,,,,0,0,0,0.00,-0.65,,
ru2003P15000                  ,,,,,2427,,,,0,0,0,0.00,-0.68,,
ru2003P15250                  ,,,,,2619,,,,0,0,0,0.00,-0.70,,
ru2003P15500                  ,,,,,2815,,,,0,0,0,0.00,-0.73,,
ru2003P15750                  ,,,,,3018,,,,0,0,0,0.00,-0.75,,
ru2003P16000                  ,,,,,3224,,,,0,0,0,0.00,-0.77,,
ru2003P16250                  ,,,,,3435,,,,0,0,0,0.00,-0.79,,
ru2004C10000                  ,,,,,3419,,,,0,0,0,0.00,0.90,,
ru2004C10250                  ,,,,,3209,,,,0,0,0,0.00,0.88,,
ru2004C10500                  ,,,,,3005,,,,0,0,0,0.00,0.86,,
ru2004C10750                  ,,,,,2809,,,,0,0,0,0.00,0.84,,
ru2004C11000                  ,,,,,2620,,,,0,0,0,0.00,0.81,,
ru2004C11250                  ,,,,,2438,,,,0,0,0,0.00,0.79,,
ru2004C11500                  ,,,,,2265,,,,0,0,0,0.00,0.76,,
ru2004C11750                  ,,,,,2100,,,,0,0,0,0.00,0.73,,
ru2004C12000                  ,,,,,1940,,,,0,0,0,0.00,0.70,,
ru2004C12250                  ,,,,,1793,,,,0,0,0,0.00,0.67,,
ru2004C12500                  ,,,,,1652,,,,0,2,0,0.00,0.64,,
ru2004C12750                  ,,,,,1519,,,,0,0,0,0.00,0.61,,
ru2004C13000                  ,,,,,1395,,,,0,0,0,0.00,0.58,,
ru2004C13250                  ,,,,,1276,,,,0,0,0,0.00,0.55,,
ru2004C13500                  ,,,,,1169,,,,0,0,0,0.00,0.52,,
ru2004C13750                  ,,,,,1065,,,,0,0,0,0.00,0.49,,
ru2004C14000                  ,,,,,973,,,,0,0,0,0.00,0.46,,
ru2004C14250                  ,,,,,883,,,,0,0,0,0.00,0.43,,
ru2004C14500                  ,,,,,805,,,,0,0,0,0.00,0.40,,
ru2004C14750                  ,,,,,728,,,,0,0,0,0.00,0.37,,
ru2004C15000                  ,,,,,661,,,,0,0,0,0.00,0.35,,
ru2004C15250                  ,,,,,596,,,,0,0,0,0.00,0.32,,
ru2004C15500                  ,,,,,540,,,,0,0,0,0.00,0.30,,
ru2004C15750                  ,,,,,485,,,,0,0,0,0.00,0.28,,
ru2004C16000                  ,,,,,439,,,,0,0,0,0.00,0.26,,
ru2004C16250                  ,,,,,393,,,,0,2,0,0.00,0.23,,
ru2004P10000                  ,,,,,162,,,,0,2,0,0.00,-0.10,,
ru2004P10250                  ,,,,,201,,,,0,0,0,0.00,-0.12,,
ru2004P10500                  ,,,,,246,,,,0,0,0,0.00,-0.14,,
ru2004P10750                  ,,,,,298,,,,0,0,0,0.00,-0.16,,
ru2004P11000                  ,,,,,359,,,,0,0,0,0.00,-0.18,,
ru2004P11250                  ,,,,,424,,,,0,0,0,0.00,-0.21,,
ru2004P11500                  ,,,,,499,,,,0,0,0,0.00,-0.23,,
ru2004P11750                  ,,,,,583,,,,0,0,0,0.00,-0.26,,
ru2004P12000                  ,,,,,671,,,,0,0,0,0.00,-0.29,,
ru2004P12250                  ,,,,,772,,,,0,0,0,0.00,-0.32,,
ru2004P12500                  ,,,,,879,,,,0,0,0,0.00,-0.35,,
ru2004P12750                  ,,,,,994,,,,0,0,0,0.00,-0.38,,
ru2004P13000                  ,,,,,1118,,,,0,0,0,0.00,-0.41,,
ru2004P13250                  ,,,,,1247,,,,0,0,0,0.00,-0.44,,
ru2004P13500                  ,,,,,1388,,,,0,0,0,0.00,-0.47,,
ru2004P13750                  ,,,,,1531,,,,0,0,0,0.00,-0.51,,
ru2004P14000                  ,,,,,1687,,,,0,0,0,0.00,-0.53,,
ru2004P14250                  ,,,,,1845,,,,0,0,0,0.00,-0.56,,
ru2004P14500                  ,,,,,2014,,,,0,0,0,0.00,-0.59,,
ru2004P14750                  ,,,,,2185,,,,0,0,0,0.00,-0.62,,
ru2004P15000                  ,,,,,2367,,,,0,0,0,0.00,-0.64,,
ru2004P15250                  ,,,,,2549,,,,0,0,0,0.00,-0.67,,
ru2004P15500                  ,,,,,2742,,,,0,0,0,0.00,-0.69,,
ru2004P15750                  ,,,,,2935,,,,0,0,0,0.00,-0.72,,
ru2004P16000                  ,,,,,3137,,,,0,0,0,0.00,-0.74,,
ru2004P16250                  ,,,,,3340,,,,0,0,0,0.00,-0.76,,
ru2005C10000                  ,,,,,3329,,,,0,0,0,0.00,0.88,,
ru2005C10250                  ,,,,,3124,,,,0,0,0,0.00,0.86,,
ru2005C10500                  ,,,,,2928,,,,0,0,0,0.00,0.84,,
ru2005C10750                  ,,,,,2739,,,,0,0,0,0.00,0.82,,
ru2005C11000                  ,,,,,2555,,,,0,0,0,0.00,0.79,,
ru2005C11250                  ,,,,,2382,,,,0,0,0,0.00,0.77,,
ru2005C11500                  ,,,,,2215,,,,0,0,0,0.00,0.74,,
ru2005C11750                  ,,,,,2055,,,,0,0,0,0.00,0.71,,
ru2005C12000                  ,,,,,1906,,,,0,0,0,0.00,0.68,,
ru2005C12250                  ,,,,,1760,,,,0,0,0,0.00,0.65,,
ru2005C12500                  ,,,,,1628,,,,0,0,0,0.00,0.62,,
ru2005C12750                  ,,,,,1499,,,,0,0,0,0.00,0.59,,
ru2005C13000                  ,,,,,1381,,,,0,0,0,0.00,0.56,,
ru2005C13250                  ,,,,,1268,,,,0,0,0,0.00,0.53,,
ru2005C13500                  ,,,,,1164,,,,0,0,0,0.00,0.50,,
ru2005C13750                  ,,,,,1066,,,,0,0,0,0.00,0.48,,
ru2005C14000                  ,,,,,975,,,,0,0,0,0.00,0.45,,
ru2005C14250                  ,,,,,890,,,,0,0,0,0.00,0.42,,
ru2005C14500                  ,,,,,812,,,,0,0,0,0.00,0.39,,
ru2005C14750                  ,,,,,739,,,,0,0,0,0.00,0.37,,
ru2005C15000                  ,,,,,673,,,,0,0,0,0.00,0.34,,
ru2005C15250                  ,,,,,611,,,,0,0,0,0.00,0.32,,
ru2005C15500                  ,,,,,555,,,,0,0,0,0.00,0.30,,
ru2005C15750                  ,,,,,501,,,,0,0,0,0.00,0.28,,
ru2005P10000                  ,,,,,204,,,,0,0,0,0.00,-0.11,,
ru2005P10250                  ,,,,,248,,,,0,0,0,0.00,-0.13,,
ru2005P10500                  ,,,,,301,,,,0,0,0,0.00,-0.15,,
ru2005P10750                  ,,,,,360,,,,0,0,0,0.00,-0.18,,
ru2005P11000                  ,,,,,424,,,,0,0,0,0.00,-0.20,,
ru2005P11250                  ,,,,,499,,,,0,0,0,0.00,-0.23,,
ru2005P11500                  ,,,,,580,,,,0,0,0,0.00,-0.25,,
ru2005P11750                  ,,,,,669,,,,0,0,0,0.00,-0.28,,
ru2005P12000                  ,,,,,767,,,,0,0,0,0.00,-0.31,,
ru2005P12250                  ,,,,,869,,,,0,0,0,0.00,-0.34,,
ru2005P12500                  ,,,,,984,,,,0,0,0,0.00,-0.37,,
ru2005P12750                  ,,,,,1103,,,,0,0,0,0.00,-0.40,,
ru2005P13000                  ,,,,,1232,,,,0,0,0,0.00,-0.43,,
ru2005P13250                  ,,,,,1367,,,,0,0,0,0.00,-0.46,,
ru2005P13500                  ,,,,,1510,,,,0,0,0,0.00,-0.49,,
ru2005P13750                  ,,,,,1660,,,,0,0,0,0.00,-0.52,,
ru2005P14000                  ,,,,,1817,,,,0,0,0,0.00,-0.54,,
ru2005P14250                  ,,,,,1980,,,,0,0,0,0.00,-0.57,,
ru2005P14500                  ,,,,,2150,,,,0,0,0,0.00,-0.60,,
ru2005P14750                  ,,,,,2325,,,,0,0,0,0.00,-0.62,,
ru2005P15000                  ,,,,,2506,,,,0,0,0,0.00,-0.65,,
ru2005P15250                  ,,,,,2691,,,,0,0,0,0.00,-0.67,,
ru2005P15500                  ,,,,,2884,,,,0,0,0,0.00,-0.69,,
ru2005P15750                  ,,,,,3078,,,,0,0,0,0.00,-0.72,,
小计,,,,,,,,,1128,31976,302,327.12,,,
总计,,,,,,,,,19992,100222,3360,4141.78,,,
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06日(周四)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    ,18864,3814.66,317.81,111.10,
ru_o    ,1128,327.12,53.88,18.04,
总计,19992,4141.78,386.33,136.32,
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