招金投资二维码
黄金投资分析

期交所

交易快讯--3月26日

所属分类:信息中心 - 期交所  更新时间:2021-3-29  浏览:172

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              ,
cu2105C36000                  ,,,,29540,30128,29540,-588,-588,0,0,0,0.00,1.00,,
cu2105C36500                  ,,,,29040,29628,29040,-588,-588,0,0,0,0.00,1.00,,
cu2105C37000                  ,,,,28542,29130,28542,-588,-588,0,0,0,0.00,1.00,,
cu2105C37500                  ,,,,28042,28630,28042,-588,-588,0,0,0,0.00,1.00,,
cu2105C38000                  ,,,,27542,28130,27542,-588,-588,0,1,0,0.00,1.00,,
cu2105C38500                  ,,,,27044,27632,27044,-588,-588,0,0,0,0.00,1.00,,
cu2105C39000                  ,,,,26544,27132,26544,-588,-588,0,0,0,0.00,1.00,,
cu2105C39500                  ,,,,26044,26632,26044,-588,-588,0,0,0,0.00,1.00,,
cu2105C40000                  ,,,,25546,26134,25546,-588,-588,0,0,0,0.00,1.00,,
cu2105C41000                  ,,,,24546,25134,24546,-588,-588,0,0,0,0.00,1.00,,
cu2105C42000                  ,,,,23548,24136,23548,-588,-588,0,0,0,0.00,1.00,,
cu2105C43000                  ,,,,22550,23138,22550,-588,-588,0,1,0,0.00,1.00,,
cu2105C44000                  ,,,,21550,22138,21550,-588,-588,0,1,0,0.00,1.00,,
cu2105C45000                  ,,,,20552,21140,20552,-588,-588,0,1,0,0.00,1.00,,
cu2105C46000                  ,,,,19554,20142,19554,-588,-588,0,2,0,0.00,1.00,,
cu2105C47000                  ,,,,18554,19144,18554,-590,-590,0,2,0,0.00,1.00,,
cu2105C48000                  ,,,,17556,18144,17556,-588,-588,0,2,0,0.00,1.00,,
cu2105C49000                  ,,,,16558,17146,16558,-588,-588,0,2,0,0.00,1.00,,
cu2105C50000                  ,,,,15558,16148,15558,-590,-590,0,11,0,0.00,1.00,,
cu2105C51000                  ,,,,14560,15148,14560,-588,-588,0,7,0,0.00,1.00,,
cu2105C52000                  ,,,,13562,14150,13562,-588,-588,0,6,0,0.00,1.00,,
cu2105C53000                  ,,,,12564,13152,12564,-588,-588,0,7,0,0.00,1.00,,
cu2105C54000                  ,,,,11566,12154,11566,-588,-588,0,26,0,0.00,1.00,,
cu2105C55000                  ,,,,10570,11156,10570,-586,-586,0,35,0,0.00,1.00,,
cu2105C56000                  ,,,,9576,10162,9576,-586,-586,0,36,0,0.00,0.99,,
cu2105C57000                  ,,,,8592,9170,8592,-578,-578,0,27,0,0.00,0.98,,
cu2105C58000                  ,,,,7618,8188,7618,-570,-570,0,76,0,0.00,0.97,,
cu2105C59000                  ,6490,7484,6264,7434,7222,6662,212,-560,59,30,-8,199.45,0.95,,
cu2105C60000                  ,5562,6460,5396,6460,6276,5738,184,-538,109,157,25,312.30,0.92,,
cu2105C61000                  ,4686,5542,4412,5542,5366,4856,176,-510,191,216,88,453.56,0.87,,
cu2105C62000                  ,3732,4620,3732,4620,4504,4028,116,-476,54,185,-12,108.84,0.81,,
cu2105C63000                  ,2970,3808,2774,3742,3704,3272,38,-432,73,246,-13,115.19,0.74,,
cu2105C64000                  ,2274,2992,2186,2922,2978,2596,-56,-382,337,313,49,411.45,0.66,,
cu2105C65000                  ,1594,2200,1516,2122,2338,2010,-216,-328,304,551,29,272.88,0.57,,
cu2105C66000                  ,1212,1600,1072,1518,1790,1516,-272,-274,615,499,103,386.30,0.47,,
cu2105C67000                  ,832,1136,760,1050,1334,1114,-284,-220,1030,741,164,482.56,0.38,,
cu2105C68000                  ,464,794,464,736,966,796,-230,-170,884,925,103,296.75,0.30,,
cu2105C69000                  ,400,530,378,486,682,552,-196,-130,769,922,105,171.77,0.23,,
cu2105C70000                  ,300,378,258,344,466,372,-122,-94,1425,1566,307,231.75,0.17,,
cu2105C71000                  ,218,266,188,222,310,244,-88,-66,907,800,152,104.28,0.12,,
cu2105C72000                  ,188,206,140,158,200,156,-42,-44,660,1261,57,55.80,0.08,,
cu2105C73000                  ,124,152,88,114,126,96,-12,-30,988,629,162,58.22,0.05,,
cu2105C74000                  ,102,122,70,88,76,58,12,-18,2322,1848,88,113.04,0.04,,
cu2105P36000                  ,4,26,2,2,2,2,0,0,6,42,-1,0.03,0.00,,
cu2105P36500                  ,4,4,4,4,2,2,2,0,1,30,-1,0.00,0.00,,
cu2105P37000                  ,4,4,4,4,2,2,2,0,2,39,-1,0.00,0.00,,
cu2105P37500                  ,4,4,4,4,2,2,2,0,1,33,-1,0.00,0.00,,
cu2105P38000                  ,4,4,4,4,2,2,2,0,2,43,-1,0.00,0.00,,
cu2105P38500                  ,4,4,4,4,2,2,2,0,4,38,-1,0.01,0.00,,
cu2105P39000                  ,,,,2,2,2,0,0,0,49,0,0.00,0.00,,
cu2105P39500                  ,,,,2,2,2,0,0,0,39,0,0.00,0.00,,
cu2105P40000                  ,6,6,6,6,2,2,4,0,1,45,-1,0.00,0.00,,
cu2105P41000                  ,6,6,6,6,2,2,4,0,1,35,-1,0.00,0.00,,
cu2105P42000                  ,,,,2,2,2,0,0,0,21,0,0.00,0.00,,
cu2105P43000                  ,,,,2,2,2,0,0,0,19,0,0.00,0.00,,
cu2105P44000                  ,,,,2,2,2,0,0,0,38,0,0.00,0.00,,
cu2105P45000                  ,,,,2,2,2,0,0,0,41,0,0.00,-0.00,,
cu2105P46000                  ,,,,2,2,2,0,0,0,44,0,0.00,-0.00,,
cu2105P47000                  ,,,,2,2,2,0,0,0,31,0,0.00,-0.00,,
cu2105P48000                  ,14,14,14,14,2,2,12,0,1,33,-1,0.01,-0.00,,
cu2105P49000                  ,18,20,6,8,2,2,6,0,8,32,-1,0.05,-0.00,,
cu2105P50000                  ,,,,2,2,2,0,0,0,167,0,0.00,-0.00,,
cu2105P51000                  ,,,,2,2,2,0,0,0,402,0,0.00,-0.00,,
cu2105P52000                  ,16,16,14,16,2,2,14,0,20,759,-3,0.15,-0.00,,
cu2105P53000                  ,46,52,28,30,2,2,28,0,25,234,4,0.51,-0.00,,
cu2105P54000                  ,46,58,20,38,2,2,36,0,56,138,34,1.22,-0.00,,
cu2105P55000                  ,66,82,46,46,2,4,44,2,89,635,36,2.89,-0.00,,
cu2105P56000                  ,78,94,48,48,6,10,42,4,138,171,10,4.52,-0.01,,
cu2105P57000                  ,104,124,56,66,14,22,52,8,594,322,93,26.71,-0.01,,
cu2105P58000                  ,138,160,70,78,30,46,48,16,1085,781,130,64.63,-0.03,,
cu2105P59000                  ,190,226,100,108,60,92,48,32,1226,520,88,105.20,-0.05,,
cu2105P60000                  ,268,358,160,176,116,166,60,50,3683,2138,165,446.73,-0.08,,
cu2105P61000                  ,322,396,190,208,204,282,4,78,710,613,82,104.17,-0.13,,
cu2105P62000                  ,486,550,266,302,340,454,-38,114,1587,1139,127,318.75,-0.19,,
cu2105P63000                  ,600,786,392,434,538,696,-104,158,886,715,45,257.18,-0.26,,
cu2105P64000                  ,1058,1098,552,602,812,1018,-210,206,1295,1334,120,533.84,-0.34,,
cu2105P65000                  ,1500,1502,820,922,1170,1432,-248,262,1119,1505,121,642.49,-0.43,,
cu2105P66000                  ,1842,2082,1196,1268,1620,1936,-352,316,525,485,-60,426.85,-0.53,,
cu2105P67000                  ,2526,2724,1708,1728,2162,2532,-434,370,133,547,14,139.78,-0.61,,
cu2105P68000                  ,3210,3316,2354,2414,2794,3212,-380,418,62,560,2,90.55,-0.70,,
cu2105P69000                  ,4156,4162,3110,3124,3508,3968,-384,460,118,829,-4,216.98,-0.77,,
cu2105P70000                  ,5018,5234,3998,3998,4292,4788,-294,496,463,491,354,1026.93,-0.83,,
cu2105P71000                  ,5934,6144,4886,4886,5134,5658,-248,524,53,126,0,151.61,-0.88,,
cu2105P72000                  ,6884,7062,5788,5788,6022,6568,-234,546,175,493,107,584.64,-0.92,,
cu2105P73000                  ,7838,7882,6696,6696,6946,7506,-250,560,50,123,10,189.26,-0.94,,
cu2105P74000                  ,8802,8806,7738,7738,7896,8466,-158,570,14,42,6,59.24,-0.96,,
cu2106C39000                  ,,,,26632,27170,26632,-538,-538,0,0,0,0.00,1.00,,
cu2106C39500                  ,,,,26134,26670,26134,-536,-536,0,0,0,0.00,1.00,,
cu2106C40000                  ,,,,25634,26172,25634,-538,-538,0,0,0,0.00,1.00,,
cu2106C41000                  ,,,,24638,25174,24638,-536,-536,0,0,0,0.00,1.00,,
cu2106C42000                  ,,,,23640,24178,23640,-538,-538,0,0,0,0.00,1.00,,
cu2106C43000                  ,,,,22642,23180,22642,-538,-538,0,1,0,0.00,1.00,,
cu2106C44000                  ,,,,21644,22182,21644,-538,-538,0,0,0,0.00,1.00,,
cu2106C45000                  ,,,,20648,21184,20648,-536,-536,0,0,0,0.00,1.00,,
cu2106C46000                  ,,,,19650,20188,19650,-538,-538,0,1,0,0.00,1.00,,
cu2106C47000                  ,,,,18652,19190,18652,-538,-538,0,0,0,0.00,1.00,,
cu2106C48000                  ,,,,17654,18192,17654,-538,-538,0,1,0,0.00,1.00,,
cu2106C49000                  ,,,,16658,17196,16658,-538,-538,0,1,0,0.00,1.00,,
cu2106C50000                  ,,,,15662,16198,15662,-536,-536,0,0,0,0.00,1.00,,
cu2106C51000                  ,,,,14666,15202,14666,-536,-536,0,1,0,0.00,1.00,,
cu2106C52000                  ,,,,13670,14208,13670,-538,-538,0,2,0,0.00,0.99,,
cu2106C53000                  ,,,,12680,13216,12680,-536,-536,0,2,0,0.00,0.99,,
cu2106C54000                  ,,,,11694,12228,11694,-534,-534,0,2,0,0.00,0.99,,
cu2106C55000                  ,,,,10714,11248,10714,-534,-534,0,2,0,0.00,0.98,,
cu2106C56000                  ,,,,9748,10276,9748,-528,-528,0,3,0,0.00,0.97,,
cu2106C57000                  ,,,,8798,9320,8798,-522,-522,0,17,0,0.00,0.95,,
cu2106C58000                  ,,,,7872,8384,7872,-512,-512,0,5,0,0.00,0.93,,
cu2106C59000                  ,6708,7274,6574,7274,7476,6976,-202,-500,29,29,23,98.52,0.89,,
cu2106C60000                  ,5886,6794,5732,6794,6604,6118,190,-486,20,43,4,60.01,0.86,,
cu2106C61000                  ,5120,5490,4936,5490,5772,5306,-282,-466,14,30,8,36.14,0.81,,
cu2106C62000                  ,4202,4418,4118,4182,4990,4548,-808,-442,19,19,-3,40.97,0.76,,
cu2106C63000                  ,3648,4238,3356,4238,4264,3850,-26,-414,78,75,47,135.46,0.70,,
cu2106C64000                  ,2896,3056,2770,2808,3600,3218,-792,-382,53,121,2,77.26,0.63,,
cu2106C65000                  ,2348,2616,2208,2616,3002,2654,-386,-348,69,183,11,81.78,0.56,,
cu2106C66000                  ,1878,2340,1764,2290,2472,2160,-182,-312,109,145,35,108.04,0.50,,
cu2106C67000                  ,1494,1840,1386,1840,2008,1732,-168,-276,80,148,24,60.84,0.43,,
cu2106C68000                  ,1184,1460,1102,1430,1610,1370,-180,-240,83,158,9,51.83,0.36,,
cu2106C69000                  ,954,1170,882,1148,1272,1068,-124,-204,100,120,11,50.87,0.30,,
cu2106C70000                  ,776,940,682,940,994,822,-54,-172,90,157,-13,36.42,0.25,,
cu2106C71000                  ,640,766,558,766,764,622,2,-142,49,305,-2,16.62,0.20,,
cu2106C72000                  ,536,634,454,612,580,466,32,-114,134,223,-31,37.04,0.16,,
cu2106C73000                  ,436,526,362,518,434,342,84,-92,102,95,-12,22.17,0.12,,
cu2106C74000                  ,360,440,314,420,322,248,98,-74,300,264,-63,57.02,0.10,,
cu2106P39000                  ,,,,2,2,2,0,0,0,25,0,0.00,-0.00,,
cu2106P39500                  ,,,,2,2,2,0,0,0,30,0,0.00,-0.00,,
cu2106P40000                  ,,,,2,2,2,0,0,0,35,0,0.00,-0.00,,
cu2106P41000                  ,,,,2,2,2,0,0,0,19,0,0.00,-0.00,,
cu2106P42000                  ,,,,2,2,2,0,0,0,21,0,0.00,-0.00,,
cu2106P43000                  ,,,,2,2,2,0,0,0,16,0,0.00,-0.00,,
cu2106P44000                  ,,,,2,2,2,0,0,0,19,0,0.00,-0.00,,
cu2106P45000                  ,,,,2,2,2,0,0,0,9,0,0.00,-0.00,,
cu2106P46000                  ,,,,2,2,2,0,0,0,24,0,0.00,-0.00,,
cu2106P47000                  ,38,38,30,30,2,2,28,0,3,34,3,0.05,-0.00,,
cu2106P48000                  ,46,46,32,32,2,2,30,0,5,40,-2,0.10,-0.00,,
cu2106P49000                  ,54,54,42,42,2,2,40,0,3,46,0,0.07,-0.00,,
cu2106P50000                  ,66,66,48,48,2,2,46,0,6,17,0,0.13,-0.00,,
cu2106P51000                  ,78,78,66,66,2,2,64,0,3,30,2,0.11,-0.00,,
cu2106P52000                  ,94,96,76,76,4,6,72,2,5,62,3,0.23,-0.00,,
cu2106P53000                  ,112,112,94,94,10,12,84,2,5,33,3,0.25,-0.01,,
cu2106P54000                  ,140,140,106,106,20,22,86,2,10,26,2,0.49,-0.01,,
cu2106P55000                  ,156,156,116,116,36,42,80,6,10,27,2,0.69,-0.02,,
cu2106P56000                  ,194,210,140,140,62,72,78,10,43,58,7,3.77,-0.03,,
cu2106P57000                  ,232,264,164,176,104,120,72,16,59,121,15,6.32,-0.05,,
cu2106P58000                  ,292,326,214,220,166,190,54,24,94,206,18,12.38,-0.07,,
cu2106P59000                  ,388,428,276,278,256,292,22,36,64,65,0,10.16,-0.10,,
cu2106P60000                  ,506,580,344,364,380,432,-16,52,371,305,20,86.72,-0.14,,
cu2106P61000                  ,660,728,452,470,546,618,-76,72,91,78,8,28.53,-0.19,,
cu2106P62000                  ,864,974,606,658,760,858,-102,98,122,209,22,47.36,-0.24,,
cu2106P63000                  ,1152,1254,802,802,1032,1158,-230,126,233,235,63,119.93,-0.30,,
cu2106P64000                  ,1468,1640,1076,1090,1366,1522,-276,156,123,171,5,88.98,-0.37,,
cu2106P65000                  ,1900,2094,1414,1432,1766,1956,-334,190,263,379,76,239.63,-0.43,,
cu2106P66000                  ,2436,2680,1876,1876,2232,2458,-356,226,95,233,-3,112.22,-0.50,,
cu2106P67000                  ,3106,3282,2982,3082,2766,3028,316,262,30,80,-15,46.45,-0.57,,
cu2106P68000                  ,3806,3896,3032,3032,3366,3664,-334,298,38,35,-12,70.99,-0.63,,
cu2106P69000                  ,4408,4644,4408,4558,4026,4360,532,334,6,52,-2,13.61,-0.69,,
cu2106P70000                  ,5256,5378,4792,4792,4744,5110,48,366,19,68,1,48.79,-0.75,,
cu2106P71000                  ,6138,6138,5270,5300,5512,5910,-212,398,12,52,0,34.41,-0.80,,
cu2106P72000                  ,7010,7332,6462,6462,6326,6750,136,424,12,37,2,41.10,-0.84,,
cu2106P73000                  ,8028,8044,7356,7356,7178,7624,178,446,19,26,5,73.79,-0.87,,
cu2106P74000                  ,8916,8916,7900,7900,8062,8528,-162,466,4,18,4,16.82,-0.90,,
cu2107C43000                  ,,,,22674,23162,22674,-488,-488,0,0,0,0.00,1.00,,
cu2107C44000                  ,,,,21678,22166,21678,-488,-488,0,1,0,0.00,1.00,,
cu2107C45000                  ,,,,20682,21170,20682,-488,-488,0,0,0,0.00,1.00,,
cu2107C46000                  ,,,,19686,20174,19686,-488,-488,0,0,0,0.00,1.00,,
cu2107C47000                  ,,,,18690,19178,18690,-488,-488,0,0,0,0.00,1.00,,
cu2107C48000                  ,,,,17696,18182,17696,-486,-486,0,0,0,0.00,0.99,,
cu2107C49000                  ,,,,16704,17188,16704,-484,-484,0,1,0,0.00,0.99,,
cu2107C50000                  ,,,,15712,16196,15712,-484,-484,0,0,0,0.00,0.99,,
cu2107C51000                  ,,,,14726,15208,14726,-482,-482,0,0,0,0.00,0.99,,
cu2107C52000                  ,,,,13744,14222,13744,-478,-478,0,2,0,0.00,0.98,,
cu2107C53000                  ,,,,12772,13244,12772,-472,-472,0,2,0,0.00,0.97,,
cu2107C54000                  ,,,,11810,12276,11810,-466,-466,0,7,0,0.00,0.96,,
cu2107C55000                  ,,,,10862,11320,10862,-458,-458,0,6,0,0.00,0.95,,
cu2107C56000                  ,,,,9934,10380,9934,-446,-446,0,8,0,0.00,0.93,,
cu2107C57000                  ,,,,9030,9462,9030,-432,-432,0,2,0,0.00,0.91,,
cu2107C58000                  ,,,,8156,8572,8156,-416,-416,0,3,0,0.00,0.88,,
cu2107C59000                  ,,,,7316,7712,7316,-396,-396,0,10,0,0.00,0.85,,
cu2107C60000                  ,,,,6514,6888,6514,-374,-374,0,8,0,0.00,0.81,,
cu2107C61000                  ,5356,5822,5356,5822,6108,5758,-286,-350,19,26,6,52.43,0.77,,
cu2107C62000                  ,4628,5334,4628,5334,5374,5050,-40,-324,38,16,12,90.27,0.72,,
cu2107C63000                  ,3962,4126,3962,3968,4692,4394,-724,-298,23,19,6,46.48,0.67,,
cu2107C64000                  ,3368,3552,3368,3384,4062,3794,-678,-268,26,33,7,45.37,0.62,,
cu2107C65000                  ,2854,3390,2818,3390,3488,3248,-98,-240,45,16,8,68.25,0.56,,
cu2107C66000                  ,2396,2636,2396,2630,2968,2756,-338,-212,55,12,4,69.39,0.51,,
cu2107C67000                  ,1972,2242,1962,2222,2506,2320,-284,-186,92,31,6,97.84,0.45,,
cu2107C68000                  ,1724,1892,1654,1862,2098,1936,-236,-162,88,45,7,79.58,0.40,,
cu2107C69000                  ,1414,1622,1414,1416,1740,1604,-324,-136,96,136,-14,73.35,0.35,,
cu2107C70000                  ,1262,1454,1212,1454,1432,1316,22,-116,78,243,18,51.26,0.30,,
cu2107C71000                  ,1072,1232,1012,1228,1168,1070,60,-98,126,80,14,70.67,0.26,,
cu2107C72000                  ,934,1054,910,996,944,864,52,-80,71,38,15,34.50,0.22,,
cu2107C73000                  ,818,928,766,904,756,692,148,-64,60,31,5,24.98,0.18,,
cu2107C74000                  ,704,814,664,814,602,550,212,-52,96,52,8,34.79,0.15,,
cu2107P43000                  ,48,60,48,54,2,2,52,0,3,21,0,0.08,-0.00,,
cu2107P44000                  ,46,64,46,62,2,2,60,0,3,13,2,0.09,-0.00,,
cu2107P45000                  ,50,70,50,68,2,2,66,0,3,19,2,0.09,-0.00,,
cu2107P46000                  ,56,62,56,62,2,2,60,0,3,15,3,0.09,-0.00,,
cu2107P47000                  ,66,72,66,72,2,2,70,0,3,7,2,0.10,-0.00,,
cu2107P48000                  ,74,96,74,96,2,2,94,0,5,11,4,0.21,-0.00,,
cu2107P49000                  ,72,118,72,108,4,6,104,2,7,18,4,0.34,-0.00,,
cu2107P50000                  ,78,128,78,118,8,12,110,4,6,21,0,0.32,-0.01,,
cu2107P51000                  ,112,132,112,132,16,22,116,6,4,14,-3,0.24,-0.01,,
cu2107P52000                  ,162,168,132,150,26,36,124,10,7,27,0,0.52,-0.01,,
cu2107P53000                  ,138,184,138,168,44,60,124,16,22,29,9,1.79,-0.02,,
cu2107P54000                  ,166,238,166,198,72,94,126,22,31,38,14,3.15,-0.03,,
cu2107P55000                  ,216,280,216,242,112,142,130,30,40,36,17,4.95,-0.05,,
cu2107P56000                  ,252,336,252,282,170,210,112,40,47,37,22,6.76,-0.06,,
cu2107P57000                  ,316,424,314,346,248,304,98,56,43,41,29,7.51,-0.09,,
cu2107P58000                  ,400,510,376,416,352,424,64,72,77,39,27,17.02,-0.12,,
cu2107P59000                  ,522,640,476,492,488,580,4,92,79,49,29,21.66,-0.15,,
cu2107P60000                  ,682,824,630,630,662,776,-32,114,65,38,1,23.26,-0.19,,
cu2107P61000                  ,902,1044,736,750,878,1016,-128,138,77,39,13,35.32,-0.23,,
cu2107P62000                  ,1160,1326,952,984,1140,1304,-156,164,91,27,13,53.78,-0.28,,
cu2107P63000                  ,1490,1700,1200,1232,1454,1646,-222,192,101,23,9,76.07,-0.33,,
cu2107P64000                  ,1896,2118,1516,1538,1820,2040,-282,220,82,19,4,77.46,-0.38,,
cu2107P65000                  ,2372,2602,2084,2084,2242,2490,-158,248,95,25,3,112.73,-0.43,,
cu2107P66000                  ,2924,3150,2584,2584,2720,2996,-136,276,54,27,10,79.22,-0.49,,
cu2107P67000                  ,3544,3766,2550,3000,3254,3556,-254,302,45,21,13,77.13,-0.54,,
cu2107P68000                  ,4238,4466,3796,3796,3840,4168,-44,328,26,27,8,54.88,-0.60,,
cu2107P69000                  ,4972,5204,4838,5204,4480,4830,724,350,8,29,4,19.99,-0.65,,
cu2107P70000                  ,5752,5992,5614,5992,5166,5540,826,374,10,15,4,28.87,-0.69,,
cu2107P71000                  ,6570,6810,5988,5988,5900,6292,88,392,10,31,4,32.51,-0.74,,
cu2107P72000                  ,,,,7080,6672,7080,408,408,0,28,0,0.00,-0.78,,
cu2107P73000                  ,,,,7904,7482,7904,422,422,0,12,0,0.00,-0.81,,
cu2107P74000                  ,9172,9172,9172,9172,8322,8758,850,436,2,2,2,9.17,-0.84,,
cu2108C42000                  ,,,,23830,24268,23830,-438,-438,0,0,0,0.00,0.99,,
cu2108C43000                  ,,,,22836,23276,22836,-440,-440,0,0,0,0.00,0.99,,
cu2108C44000                  ,,,,21842,22286,21842,-444,-444,0,0,0,0.00,0.99,,
cu2108C45000                  ,,,,20852,21296,20852,-444,-444,0,0,0,0.00,0.99,,
cu2108C46000                  ,,,,19862,20310,19862,-448,-448,0,0,0,0.00,0.99,,
cu2108C47000                  ,,,,18874,19328,18874,-454,-454,0,0,0,0.00,0.99,,
cu2108C48000                  ,,,,17892,18352,17892,-460,-460,0,0,0,0.00,0.98,,
cu2108C49000                  ,,,,16914,17382,16914,-468,-468,0,1,0,0.00,0.98,,
cu2108C50000                  ,,,,15946,16422,15946,-476,-476,0,0,0,0.00,0.97,,
cu2108C51000                  ,,,,14984,15472,14984,-488,-488,0,0,0,0.00,0.97,,
cu2108C52000                  ,,,,14036,14536,14036,-500,-500,0,1,0,0.00,0.96,,
cu2108C53000                  ,,,,13102,13614,13102,-512,-512,0,1,0,0.00,0.94,,
cu2108C54000                  ,,,,12186,12714,12186,-528,-528,0,1,0,0.00,0.93,,
cu2108C55000                  ,,,,11292,11832,11292,-540,-540,0,3,0,0.00,0.91,,
cu2108C56000                  ,,,,10422,10978,10422,-556,-556,0,6,0,0.00,0.89,,
cu2108C57000                  ,,,,9580,10148,9580,-568,-568,0,4,0,0.00,0.86,,
cu2108C58000                  ,,,,8768,9350,8768,-582,-582,0,5,0,0.00,0.83,,
cu2108C59000                  ,,,,7990,8582,7990,-592,-592,0,5,0,0.00,0.80,,
cu2108C60000                  ,,,,7250,7850,7250,-600,-600,0,8,0,0.00,0.77,,
cu2108C61000                  ,,,,6548,7154,6548,-606,-606,0,6,0,0.00,0.73,,
cu2108C62000                  ,,,,5888,6496,5888,-608,-608,0,7,0,0.00,0.69,,
cu2108C63000                  ,,,,5270,5876,5270,-606,-606,0,11,0,0.00,0.65,,
cu2108C64000                  ,,,,4694,5296,4694,-602,-602,0,11,0,0.00,0.61,,
cu2108C65000                  ,,,,4162,4754,4162,-592,-592,0,12,0,0.00,0.57,,
cu2108C66000                  ,,,,3674,4254,3674,-580,-580,0,1,0,0.00,0.52,,
cu2108C67000                  ,,,,3228,3790,3228,-562,-562,0,2,0,0.00,0.48,,
cu2108C68000                  ,,,,2822,3366,2822,-544,-544,0,2,0,0.00,0.44,,
cu2108C69000                  ,,,,2456,2978,2456,-522,-522,0,3,0,0.00,0.40,,
cu2108C70000                  ,,,,2128,2626,2128,-498,-498,0,88,0,0.00,0.36,,
cu2108C71000                  ,,,,1836,2306,1836,-470,-470,0,43,0,0.00,0.32,,
cu2108C72000                  ,,,,1578,2018,1578,-440,-440,0,16,0,0.00,0.29,,
cu2108C73000                  ,,,,1348,1762,1348,-414,-414,0,19,0,0.00,0.26,,
cu2108C74000                  ,,,,1148,1532,1148,-384,-384,0,8,0,0.00,0.23,,
cu2108P42000                  ,,,,2,2,2,0,0,0,30,0,0.00,-0.00,,
cu2108P43000                  ,42,42,42,42,6,2,36,-4,1,19,-1,0.02,-0.00,,
cu2108P44000                  ,48,48,48,48,8,4,40,-4,1,15,0,0.02,-0.00,,
cu2108P45000                  ,52,52,52,52,14,8,38,-6,1,7,-1,0.03,-0.00,,
cu2108P46000                  ,60,60,60,60,24,12,36,-12,1,12,0,0.03,-0.00,,
cu2108P47000                  ,64,72,64,72,36,20,36,-16,3,23,2,0.10,-0.01,,
cu2108P48000                  ,74,84,74,84,56,32,28,-24,3,8,0,0.12,-0.01,,
cu2108P49000                  ,86,90,86,90,80,50,10,-30,3,15,2,0.13,-0.01,,
cu2108P50000                  ,100,108,100,108,114,76,-6,-38,6,21,-1,0.30,-0.02,,
cu2108P51000                  ,120,126,120,126,160,110,-34,-50,2,11,-2,0.12,-0.03,,
cu2108P52000                  ,152,152,144,146,218,156,-72,-62,4,12,-2,0.29,-0.04,,
cu2108P53000                  ,186,194,166,172,292,218,-120,-74,7,16,-3,0.61,-0.05,,
cu2108P54000                  ,210,210,210,210,386,296,-176,-90,2,13,-1,0.21,-0.07,,
cu2108P55000                  ,282,282,256,256,500,398,-244,-102,7,4,-2,1.05,-0.09,,
cu2108P56000                  ,350,350,316,316,640,522,-324,-118,3,5,0,0.49,-0.11,,
cu2108P57000                  ,434,434,392,392,806,674,-414,-132,5,5,-1,1.14,-0.13,,
cu2108P58000                  ,542,542,496,496,1002,858,-506,-144,2,8,0,0.52,-0.16,,
cu2108P59000                  ,682,682,624,624,1230,1076,-606,-154,2,6,1,0.65,-0.19,,
cu2108P60000                  ,854,854,782,782,1492,1330,-710,-162,2,8,-1,0.82,-0.23,,
cu2108P61000                  ,1072,1072,1066,1066,1792,1622,-726,-170,2,8,1,1.07,-0.27,,
cu2108P62000                  ,,,,1958,2128,1958,-170,-170,0,1,0,0.00,-0.30,,
cu2108P63000                  ,,,,2334,2504,2334,-170,-170,0,3,0,0.00,-0.34,,
cu2108P64000                  ,7560,7560,1802,1968,2918,2754,-950,-164,4,2,0,7.04,-0.39,,
cu2108P65000                  ,,,,3216,3372,3216,-156,-156,0,2,0,0.00,-0.43,,
cu2108P66000                  ,,,,3724,3866,3724,-142,-142,0,2,0,0.00,-0.47,,
cu2108P67000                  ,,,,4272,4398,4272,-126,-126,0,2,0,0.00,-0.51,,
cu2108P68000                  ,,,,4862,4968,4862,-106,-106,0,2,0,0.00,-0.56,,
cu2108P69000                  ,,,,5492,5574,5492,-82,-82,0,4,0,0.00,-0.60,,
cu2108P70000                  ,,,,6158,6216,6158,-58,-58,0,3,0,0.00,-0.63,,
cu2108P71000                  ,,,,6860,6892,6860,-32,-32,0,0,0,0.00,-0.67,,
cu2108P72000                  ,,,,7596,7600,7596,-4,-4,0,0,0,0.00,-0.71,,
cu2108P73000                  ,,,,8364,8338,8364,26,26,0,0,0,0.00,-0.74,,
cu2108P74000                  ,,,,9158,9102,9158,56,56,0,0,0,0.00,-0.77,,
cu2109C44000                  ,,,,21720,22316,21720,-596,-596,0,0,0,0.00,0.99,,
cu2109C45000                  ,,,,20736,21334,20736,-598,-598,0,0,0,0.00,0.99,,
cu2109C46000                  ,,,,19756,20354,19756,-598,-598,0,0,0,0.00,0.98,,
cu2109C47000                  ,,,,18780,19380,18780,-600,-600,0,0,0,0.00,0.98,,
cu2109C48000                  ,,,,17812,18412,17812,-600,-600,0,0,0,0.00,0.97,,
cu2109C49000                  ,,,,16854,17454,16854,-600,-600,0,1,0,0.00,0.97,,
cu2109C50000                  ,,,,15906,16508,15906,-602,-602,0,1,0,0.00,0.96,,
cu2109C51000                  ,,,,14970,15572,14970,-602,-602,0,1,0,0.00,0.95,,
cu2109C52000                  ,,,,14050,14652,14050,-602,-602,0,1,0,0.00,0.93,,
cu2109C53000                  ,,,,13150,13750,13150,-600,-600,0,1,0,0.00,0.92,,
cu2109C54000                  ,,,,12270,12868,12270,-598,-598,0,2,0,0.00,0.90,,
cu2109C55000                  ,,,,11412,12008,11412,-596,-596,0,5,0,0.00,0.88,,
cu2109C56000                  ,,,,10582,11172,10582,-590,-590,0,5,0,0.00,0.86,,
cu2109C57000                  ,,,,9780,10364,9780,-584,-584,0,4,0,0.00,0.83,,
cu2109C58000                  ,,,,9008,9586,9008,-578,-578,0,7,0,0.00,0.80,,
cu2109C59000                  ,,,,8270,8840,8270,-570,-570,0,6,0,0.00,0.77,,
cu2109C60000                  ,,,,7568,8126,7568,-558,-558,0,4,0,0.00,0.74,,
cu2109C61000                  ,,,,6900,7446,6900,-546,-546,0,10,0,0.00,0.71,,
cu2109C62000                  ,,,,6270,6802,6270,-532,-532,0,7,0,0.00,0.67,,
cu2109C63000                  ,,,,5678,6194,5678,-516,-516,0,7,0,0.00,0.63,,
cu2109C64000                  ,,,,5126,5624,5126,-498,-498,0,10,0,0.00,0.60,,
cu2109C65000                  ,,,,4610,5088,4610,-478,-478,0,3,0,0.00,0.56,,
cu2109C66000                  ,,,,4132,4592,4132,-460,-460,0,3,0,0.00,0.52,,
cu2109C67000                  ,,,,3692,4130,3692,-438,-438,0,2,0,0.00,0.49,,
cu2109C68000                  ,,,,3288,3702,3288,-414,-414,0,5,0,0.00,0.45,,
cu2109C69000                  ,,,,2918,3310,2918,-392,-392,0,11,0,0.00,0.41,,
cu2109C70000                  ,,,,2580,2950,2580,-370,-370,0,38,0,0.00,0.38,,
cu2109C71000                  ,,,,2276,2622,2276,-346,-346,0,123,0,0.00,0.35,,
cu2109C72000                  ,,,,2000,2324,2000,-324,-324,0,10,0,0.00,0.32,,
cu2109C73000                  ,1472,1472,1472,1472,2054,1752,-582,-302,1,8,-1,0.74,0.29,,
cu2109C74000                  ,1316,1316,1316,1316,1810,1532,-494,-278,1,8,0,0.66,0.26,,
cu2109P44000                  ,68,68,56,68,18,16,50,-2,3,45,2,0.10,-0.00,,
cu2109P45000                  ,78,78,74,74,28,26,46,-2,2,23,1,0.08,-0.01,,
cu2109P46000                  ,82,82,82,82,42,40,40,-2,1,17,1,0.04,-0.01,,
cu2109P47000                  ,94,94,94,94,62,58,32,-4,1,19,1,0.05,-0.01,,
cu2109P48000                  ,108,108,108,108,90,84,18,-6,1,20,1,0.05,-0.02,,
cu2109P49000                  ,124,124,124,124,124,118,0,-6,1,15,-1,0.06,-0.03,,
cu2109P50000                  ,144,150,144,150,170,164,-20,-6,2,20,1,0.15,-0.04,,
cu2109P51000                  ,172,172,172,172,230,224,-58,-6,3,12,-1,0.26,-0.05,,
cu2109P52000                  ,200,204,200,204,304,298,-100,-6,2,12,1,0.20,-0.06,,
cu2109P53000                  ,260,260,250,250,394,390,-144,-4,2,8,2,0.26,-0.08,,
cu2109P54000                  ,318,318,302,302,506,504,-204,-2,2,13,1,0.31,-0.09,,
cu2109P55000                  ,384,384,384,384,640,640,-256,0,1,72,0,0.19,-0.12,,
cu2109P56000                  ,,,,804,798,804,6,6,0,8,0,0.00,-0.14,,
cu2109P57000                  ,,,,996,984,996,12,12,0,5,0,0.00,-0.16,,
cu2109P58000                  ,,,,1218,1200,1218,18,18,0,6,0,0.00,-0.19,,
cu2109P59000                  ,,,,1474,1446,1474,28,28,0,5,0,0.00,-0.22,,
cu2109P60000                  ,,,,1764,1726,1764,38,38,0,7,0,0.00,-0.25,,
cu2109P61000                  ,,,,2090,2040,2090,50,50,0,6,0,0.00,-0.29,,
cu2109P62000                  ,,,,2454,2390,2454,64,64,0,5,0,0.00,-0.32,,
cu2109P63000                  ,,,,2856,2776,2856,80,80,0,4,0,0.00,-0.36,,
cu2109P64000                  ,,,,3296,3198,3296,98,98,0,5,0,0.00,-0.40,,
cu2109P65000                  ,,,,3776,3658,3776,118,118,0,3,0,0.00,-0.43,,
cu2109P66000                  ,,,,4292,4154,4292,138,138,0,6,0,0.00,-0.47,,
cu2109P67000                  ,,,,4844,4686,4844,158,158,0,4,0,0.00,-0.51,,
cu2109P68000                  ,,,,5434,5254,5434,180,180,0,4,0,0.00,-0.54,,
cu2109P69000                  ,,,,6058,5854,6058,204,204,0,8,0,0.00,-0.58,,
cu2109P70000                  ,,,,6714,6488,6714,226,226,0,6,0,0.00,-0.61,,
cu2109P71000                  ,,,,7404,7154,7404,250,250,0,3,0,0.00,-0.65,,
cu2109P72000                  ,,,,8122,7850,8122,272,272,0,3,0,0.00,-0.68,,
cu2109P73000                  ,,,,8868,8572,8868,296,296,0,1,0,0.00,-0.71,,
cu2109P74000                  ,,,,9640,9322,9640,318,318,0,2,0,0.00,-0.74,,
cu2110C43000                  ,,,,22890,23262,22890,-372,-372,0,0,0,0.00,0.99,,
cu2110C44000                  ,,,,21910,22296,21910,-386,-386,0,3,0,0.00,0.98,,
cu2110C45000                  ,,,,20934,21338,20934,-404,-404,0,1,0,0.00,0.98,,
cu2110C46000                  ,,,,19964,20386,19964,-422,-422,0,0,0,0.00,0.98,,
cu2110C47000                  ,,,,19000,19446,19000,-446,-446,0,0,0,0.00,0.97,,
cu2110C48000                  ,,,,18046,18518,18046,-472,-472,0,0,0,0.00,0.96,,
cu2110C49000                  ,,,,17102,17604,17102,-502,-502,0,0,0,0.00,0.95,,
cu2110C50000                  ,,,,16172,16704,16172,-532,-532,0,0,0,0.00,0.94,,
cu2110C51000                  ,,,,15256,15822,15256,-566,-566,0,1,0,0.00,0.93,,
cu2110C52000                  ,,,,14358,14958,14358,-600,-600,0,1,0,0.00,0.92,,
cu2110C53000                  ,,,,13480,14116,13480,-636,-636,0,1,0,0.00,0.90,,
cu2110C54000                  ,,,,12622,13296,12622,-674,-674,0,1,0,0.00,0.88,,
cu2110C55000                  ,,,,11788,12500,11788,-712,-712,0,2,0,0.00,0.86,,
cu2110C56000                  ,,,,10982,11728,10982,-746,-746,0,2,0,0.00,0.84,,
cu2110C57000                  ,,,,10202,10982,10202,-780,-780,0,5,0,0.00,0.81,,
cu2110C58000                  ,,,,9452,10266,9452,-814,-814,0,3,0,0.00,0.79,,
cu2110C59000                  ,,,,8734,9576,8734,-842,-842,0,6,0,0.00,0.76,,
cu2110C60000                  ,,,,8048,8916,8048,-868,-868,0,12,0,0.00,0.73,,
cu2110C61000                  ,,,,7396,8286,7396,-890,-890,0,1,0,0.00,0.70,,
cu2110C62000                  ,,,,6778,7686,6778,-908,-908,0,3,0,0.00,0.67,,
cu2110C63000                  ,,,,6196,7116,6196,-920,-920,0,2,0,0.00,0.63,,
cu2110C64000                  ,,,,5646,6576,5646,-930,-930,0,3,0,0.00,0.60,,
cu2110C65000                  ,,,,5132,6066,5132,-934,-934,0,6,0,0.00,0.57,,
cu2110C66000                  ,,,,4654,5584,4654,-930,-930,0,1,0,0.00,0.53,,
cu2110C67000                  ,1032,4318,1032,3302,5132,4208,-1830,-924,7,1,0,12.11,0.50,,
cu2110C68000                  ,,,,3794,4710,3794,-916,-916,0,2,0,0.00,0.47,,
cu2110C69000                  ,,,,3414,4314,3414,-900,-900,0,3,0,0.00,0.43,,
cu2110C70000                  ,,,,3062,3944,3062,-882,-882,0,55,0,0.00,0.40,,
cu2110C71000                  ,,,,2742,3600,2742,-858,-858,0,52,0,0.00,0.37,,
cu2110C72000                  ,,,,2448,3282,2448,-834,-834,0,21,0,0.00,0.34,,
cu2110C73000                  ,,,,2180,2986,2180,-806,-806,0,6,0,0.00,0.31,,
cu2110C74000                  ,1500,1500,1500,1500,2714,1938,-1214,-776,1,5,1,0.75,0.29,,
cu2110P43000                  ,84,92,84,92,68,24,24,-44,5,46,1,0.22,-0.01,,
cu2110P44000                  ,94,102,94,102,94,34,8,-60,5,30,5,0.24,-0.01,,
cu2110P45000                  ,104,114,104,114,128,52,-14,-76,5,34,5,0.27,-0.01,,
cu2110P46000                  ,120,126,120,126,170,74,-44,-96,5,25,5,0.30,-0.02,,
cu2110P47000                  ,136,148,130,148,222,102,-74,-120,4,30,1,0.28,-0.02,,
cu2110P48000                  ,158,168,158,168,286,142,-118,-144,3,17,3,0.24,-0.03,,
cu2110P49000                  ,184,188,184,188,364,190,-176,-174,4,11,0,0.37,-0.04,,
cu2110P50000                  ,226,226,220,220,458,252,-238,-206,3,17,0,0.34,-0.05,,
cu2110P51000                  ,248,256,248,252,568,330,-316,-238,5,11,-3,0.67,-0.06,,
cu2110P52000                  ,316,316,312,312,698,424,-386,-274,2,9,0,0.31,-0.08,,
cu2110P53000                  ,352,364,352,364,846,536,-482,-310,3,7,-1,0.54,-0.09,,
cu2110P54000                  ,428,440,428,440,1020,672,-580,-348,2,7,-1,0.43,-0.11,,
cu2110P55000                  ,514,514,514,514,1214,832,-700,-382,2,6,0,0.67,-0.13,,
cu2110P56000                  ,,,,1016,1436,1016,-420,-420,0,6,0,0.00,-0.15,,
cu2110P57000                  ,,,,1230,1684,1230,-454,-454,0,3,0,0.00,-0.18,,
cu2110P58000                  ,,,,1472,1958,1472,-486,-486,0,5,0,0.00,-0.20,,
cu2110P59000                  ,,,,1748,2262,1748,-514,-514,0,6,0,0.00,-0.23,,
cu2110P60000                  ,1350,1352,1350,1352,2594,2054,-1242,-540,2,7,-1,1.35,-0.26,,
cu2110P61000                  ,1626,1626,1626,1626,2956,2394,-1330,-562,1,6,0,0.81,-0.29,,
cu2110P62000                  ,,,,2768,3348,2768,-580,-580,0,6,0,0.00,-0.33,,
cu2110P63000                  ,,,,3178,3772,3178,-594,-594,0,4,0,0.00,-0.36,,
cu2110P64000                  ,,,,3622,4224,3622,-602,-602,0,7,0,0.00,-0.39,,
cu2110P65000                  ,,,,4100,4706,4100,-606,-606,0,4,0,0.00,-0.43,,
cu2110P66000                  ,,,,4614,5218,4614,-604,-604,0,5,0,0.00,-0.46,,
cu2110P67000                  ,,,,5160,5758,5160,-598,-598,0,4,0,0.00,-0.49,,
cu2110P68000                  ,,,,5740,6328,5740,-588,-588,0,5,0,0.00,-0.53,,
cu2110P69000                  ,,,,6352,6924,6352,-572,-572,0,5,0,0.00,-0.56,,
cu2110P70000                  ,,,,6992,7546,6992,-554,-554,0,1,0,0.00,-0.59,,
cu2110P71000                  ,,,,7664,8196,7664,-532,-532,0,1,0,0.00,-0.62,,
cu2110P72000                  ,,,,8362,8870,8362,-508,-508,0,0,0,0.00,-0.65,,
cu2110P73000                  ,,,,9088,9566,9088,-478,-478,0,1,0,0.00,-0.68,,
cu2110P74000                  ,,,,9838,10286,9838,-448,-448,0,1,0,0.00,-0.70,,
小计,,,,,,,,,30042,35480,3512,12866.35,,,
   注:   1、期权报价单位:铜、铝、锌、天然橡胶为元/吨、黄金为元/克。

  来源:上海期货交易所

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