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 ,,,,,,,,,,,,,,
cu2205C62000 , , , , ,11510, , , ,0,2,0,0.00,1.00,
cu2205C63000 , , , , ,10512, , , ,0,8,0,0.00,1.00,
cu2205C64000 , , , , ,9512, , , ,0,66,0,0.00,1.00,
cu2205C65000 , , , , ,8514, , , ,0,39,0,0.00,1.00,
cu2205C66000 , , , , ,7518, , , ,0,42,0,0.00,0.99,
cu2205C67000 ,6690,6690,6602, ,6530, , , ,9,277,0,29.80,0.99,
cu2205C68000 ,5634,5678,5606, ,5554, , , ,24,62,6,67.67,0.97,
cu2205C69000 ,4676,4676,4624, ,4606, , , ,6,114,0,13.97,0.93,
cu2205C70000 ,3706,3706,3690, ,3706, , , ,5,433,0,9.24,0.88,
cu2205C71000 ,2794,2794,2726, ,2876, , , ,8,746,0,11.05,0.80,
cu2205C72000 ,1978,1988,1898, ,2140, , , ,23,934,-1,22.25,0.69,
cu2205C73000 ,1340,1340,1226, ,1522, , , ,98,582,-12,63.23,0.57,
cu2205C74000 ,888,888,768, ,1028, , , ,180,900,35,72.85,0.45,
cu2205C75000 ,540,574,496, ,656, , , ,371,1051,20,99.33,0.33,
cu2205C76000 ,370,390,328, ,396, , , ,563,1332,20,102.01,0.22,
cu2205C77000 ,262,276,228, ,226, , , ,164,660,-14,20.71,0.14,
cu2205C78000 ,214,218,172, ,120, , , ,1067,2115,-60,103.00,0.09,
cu2205C79000 ,144,154,124, ,60, , , ,197,923,16,14.05,0.05,
cu2205C80000 ,108,110,82, ,28, , , ,327,1554,14,15.95,0.02,
cu2205C82000 ,74,76,58, ,4, , , ,603,4242,92,20.41,0.01,
cu2205P62000 , , , , ,2, , , ,0,1342,0,0.00,-0.00,
cu2205P63000 ,4,4,4, ,2, , , ,6,537,0,0.01,-0.00,
cu2205P64000 ,10,14,10, ,2, , , ,39,411,-1,0.24,-0.00,
cu2205P65000 ,16,16,14, ,2, , , ,53,732,-23,0.37,-0.00,
cu2205P66000 ,18,18,18, ,4, , , ,16,534,6,0.14,-0.01,
cu2205P67000 ,26,28,24, ,14, , , ,38,741,13,0.48,-0.01,
cu2205P68000 ,38,44,34, ,38, , , ,202,1094,44,4.08,-0.03,
cu2205P69000 ,60,70,56, ,90, , , ,199,1357,53,6.42,-0.07,
cu2205P70000 ,100,116,90, ,188, , , ,549,1765,132,29.67,-0.12,
cu2205P71000 ,166,190,150, ,358, , , ,206,787,46,18.31,-0.20,
cu2205P72000 ,330,372,302, ,622, , , ,200,1182,-8,34.04,-0.30,
cu2205P73000 ,610,688,600, ,1002, , , ,191,1688,15,62.20,-0.43,
cu2205P74000 ,1138,1220,1138, ,1506, , , ,84,904,0,49.90,-0.55,
cu2205P75000 ,1800,1956,1800, ,2136, , , ,41,300,-3,39.08,-0.67,
cu2205P76000 ,2676,2778,2676, ,2874, , , ,74,150,0,101.45,-0.77,
cu2205P77000 ,3634,3670,3602, ,3704, , , ,24,160,1,43.62,-0.86,
cu2205P78000 ,4532,4604,4532, ,4598, , , ,12,204,0,27.44,-0.91,
cu2205P79000 ,5480,5570,5480, ,5536, , , ,12,129,1,33.19,-0.95,
cu2205P80000 ,6404,6522,6404, ,6504, , , ,11,41,7,35.55,-0.97,
cu2205P82000 ,8432,8486,8420, ,8478, , , ,8,62,0,33.82,-0.99,
cu2206C62000 , , , , ,11424, , , ,0,4,0,0.00,0.99,
cu2206C63000 , , , , ,10436, , , ,0,0,0,0.00,0.99,
cu2206C64000 , , , , ,9454, , , ,0,0,0,0.00,0.98,
cu2206C65000 , , , , ,8486, , , ,0,0,0,0.00,0.97,
cu2206C66000 , , , , ,7534, , , ,0,40,0,0.00,0.95,
cu2206C67000 ,6670,6674,6670, ,6612, , , ,4,36,-2,13.34,0.92,
cu2206C68000 ,5734,5768,5734, ,5724, , , ,4,16,0,11.50,0.88,
cu2206C69000 ,4838,4846,4838, ,4884, , , ,6,15,-2,14.52,0.83,
cu2206C70000 ,3990,3990,3990, ,4102, , , ,2,45,0,3.99,0.77,
cu2206C71000 ,3206,3206,3206, ,3386, , , ,2,91,0,3.21,0.70,
cu2206C72000 ,2510,2510,2510, ,2744, , , ,1,62,1,1.26,0.63,
cu2206C73000 ,1964,1992,1950, ,2182, , , ,14,86,0,13.80,0.55,
cu2206C74000 ,1542,1550,1510, ,1702, , , ,9,88,-3,6.89,0.47,
cu2206C75000 ,1194,1210,1164, ,1300, , , ,18,161,2,10.59,0.39,
cu2206C76000 ,946,948,912, ,972, , , ,20,163,-8,9.34,0.32,
cu2206C77000 ,756,764,724, ,712, , , ,6,336,2,2.23,0.25,
cu2206C78000 ,610,612,578, ,510, , , ,46,314,4,13.70,0.19,
cu2206C79000 ,500,500,482, ,358, , , ,12,562,4,2.93,0.15,
cu2206C80000 ,434,434,416, ,246, , , ,8,257,-4,1.68,0.11,
cu2206C82000 ,326,326,308, ,108, , , ,29,862,8,4.65,0.05,
cu2206P62000 ,66,66,62, ,8, , , ,2,709,1,0.06,-0.01,
cu2206P63000 , , , , ,16, , , ,0,454,0,0.00,-0.01,
cu2206P64000 , , , , ,34, , , ,0,483,0,0.00,-0.02,
cu2206P65000 ,90,94,90, ,62, , , ,29,381,6,1.32,-0.03,
cu2206P66000 ,114,118,114, ,110, , , ,31,318,9,1.82,-0.05,
cu2206P67000 ,150,156,148, ,184, , , ,28,600,-3,2.12,-0.08,
cu2206P68000 ,210,222,208, ,294, , , ,49,469,-10,5.28,-0.12,
cu2206P69000 ,320,326,316, ,452, , , ,20,274,11,3.20,-0.17,
cu2206P70000 ,470,496,470, ,668, , , ,5,370,2,1.21,-0.23,
cu2206P71000 ,716,720,692, ,950, , , ,24,205,6,8.53,-0.30,
cu2206P72000 ,1010,1030,1010, ,1308, , , ,6,124,1,3.07,-0.37,
cu2206P73000 ,1452,1482,1452, ,1744, , , ,15,120,-1,10.97,-0.45,
cu2206P74000 ,1954,2012,1954, ,2260, , , ,23,46,-1,22.90,-0.53,
cu2206P75000 ,2690,2690,2684, ,2856, , , ,4,38,-2,5.37,-0.61,
cu2206P76000 ,3348,3348,3344, ,3528, , , ,4,47,2,6.69,-0.68,
cu2206P77000 ,4178,4178,4178, ,4264, , , ,2,36,0,4.18,-0.75,
cu2206P78000 ,5032,5032,5032, ,5062, , , ,2,32,-2,5.03,-0.80,
cu2206P79000 , , , , ,5906, , , ,0,17,0,0.00,-0.85,
cu2206P80000 , , , , ,6792, , , ,0,20,0,0.00,-0.89,
cu2206P82000 , , , , ,8652, , , ,0,32,0,0.00,-0.94,
cu2207C63000 , , , , ,10358, , , ,0,0,0,0.00,0.96,
cu2207C64000 , , , , ,9408, , , ,0,0,0,0.00,0.95,
cu2207C65000 , , , , ,8482, , , ,0,0,0,0.00,0.93,
cu2207C66000 , , , , ,7582, , , ,0,0,0,0.00,0.90,
cu2207C67000 , , , , ,6716, , , ,0,0,0,0.00,0.86,
cu2207C68000 , , , , ,5894, , , ,0,14,0,0.00,0.82,
cu2207C69000 , , , , ,5118, , , ,0,7,0,0.00,0.77,
cu2207C70000 ,4406,4406,4406, ,4398, , , ,2,17,2,4.41,0.72,
cu2207C71000 , , , , ,3736, , , ,0,58,0,0.00,0.66,
cu2207C72000 , , , , ,3138, , , ,0,22,0,0.00,0.60,
cu2207C73000 ,2554,2554,2554, ,2604, , , ,1,22,0,1.28,0.54,
cu2207C74000 , , , , ,2134, , , ,0,15,0,0.00,0.47,
cu2207C75000 , , , , ,1728, , , ,0,30,0,0.00,0.41,
cu2207C76000 , , , , ,1382, , , ,0,30,0,0.00,0.35,
cu2207C77000 , , , , ,1090, , , ,0,33,0,0.00,0.29,
cu2207C78000 , , , , ,850, , , ,0,42,0,0.00,0.24,
cu2207C79000 , , , , ,654, , , ,0,44,0,0.00,0.20,
cu2207C80000 ,740,740,740, ,496, , , ,1,59,0,0.37,0.16,
cu2207C82000 ,586,596,580, ,276, , , ,3,139,2,0.88,0.10,
cu2207P63000 , , , , ,80, , , ,0,98,0,0.00,-0.03,
cu2207P64000 , , , , ,128, , , ,0,35,0,0.00,-0.05,
cu2207P65000 ,222,230,222, ,198, , , ,9,57,5,1.02,-0.07,
cu2207P66000 ,292,292,292, ,294, , , ,1,43,1,0.15,-0.10,
cu2207P67000 , , , , ,426, , , ,0,53,0,0.00,-0.13,
cu2207P68000 , , , , ,600, , , ,0,31,0,0.00,-0.17,
cu2207P69000 , , , , ,822, , , ,0,30,0,0.00,-0.22,
cu2207P70000 , , , , ,1098, , , ,0,67,0,0.00,-0.28,
cu2207P71000 , , , , ,1434, , , ,0,38,0,0.00,-0.34,
cu2207P72000 , , , , ,1832, , , ,0,78,0,0.00,-0.40,
cu2207P73000 , , , , ,2294, , , ,0,25,0,0.00,-0.46,
cu2207P74000 , , , , ,2822, , , ,0,21,0,0.00,-0.53,
cu2207P75000 , , , , ,3412, , , ,0,16,0,0.00,-0.59,
cu2207P76000 ,3978,3978,3978, ,4062, , , ,2,23,-2,3.98,-0.65,
cu2207P77000 ,4690,4690,4690, ,4768, , , ,2,15,-2,4.69,-0.70,
cu2207P78000 , , , , ,5524, , , ,0,5,0,0.00,-0.75,
cu2207P79000 , , , , ,6326, , , ,0,2,0,0.00,-0.80,
cu2207P80000 , , , , ,7164, , , ,0,3,0,0.00,-0.84,
cu2207P82000 , , , , ,8938, , , ,0,0,0,0.00,-0.90,
cu2208C64000 , , , , ,9636, , , ,0,0,0,0.00,0.90,
cu2208C65000 , , , , ,8774, , , ,0,0,0,0.00,0.87,
cu2208C66000 , , , , ,7946, , , ,0,0,0,0.00,0.84,
cu2208C67000 , , , , ,7154, , , ,0,0,0,0.00,0.80,
cu2208C68000 , , , , ,6402, , , ,0,1,0,0.00,0.76,
cu2208C69000 , , , , ,5696, , , ,0,1,0,0.00,0.72,
cu2208C70000 , , , , ,5034, , , ,0,2,0,0.00,0.68,
cu2208C71000 , , , , ,4420, , , ,0,1,0,0.00,0.63,
cu2208C72000 , , , , ,3856, , , ,0,0,0,0.00,0.58,
cu2208C73000 , , , , ,3342, , , ,0,0,0,0.00,0.53,
cu2208C74000 , , , , ,2876, , , ,0,0,0,0.00,0.48,
cu2208C75000 , , , , ,2460, , , ,0,0,0,0.00,0.44,
cu2208C76000 , , , , ,2088, , , ,0,0,0,0.00,0.39,
cu2208C77000 , , , , ,1762, , , ,0,0,0,0.00,0.35,
cu2208C78000 , , , , ,1476, , , ,0,0,0,0.00,0.30,
cu2208C79000 , , , , ,1228, , , ,0,2,0,0.00,0.26,
cu2208C80000 , , , , ,1016, , , ,0,4,0,0.00,0.23,
cu2208C82000 , , , , ,680, , , ,0,11,0,0.00,0.17,
cu2208P64000 , , , , ,396, , , ,0,19,0,0.00,-0.10,
cu2208P65000 , , , , ,532, , , ,0,9,0,0.00,-0.13,
cu2208P66000 , , , , ,698, , , ,0,8,0,0.00,-0.16,
cu2208P67000 , , , , ,902, , , ,0,10,0,0.00,-0.19,
cu2208P68000 , , , , ,1146, , , ,0,10,0,0.00,-0.23,
cu2208P69000 , , , , ,1434, , , ,0,7,0,0.00,-0.27,
cu2208P70000 , , , , ,1768, , , ,0,9,0,0.00,-0.32,
cu2208P71000 , , , , ,2150, , , ,0,5,0,0.00,-0.36,
cu2208P72000 , , , , ,2582, , , ,0,2,0,0.00,-0.41,
cu2208P73000 , , , , ,3062, , , ,0,2,0,0.00,-0.46,
cu2208P74000 , , , , ,3594, , , ,0,0,0,0.00,-0.51,
cu2208P75000 , , , , ,4172, , , ,0,0,0,0.00,-0.56,
cu2208P76000 , , , , ,4796, , , ,0,0,0,0.00,-0.61,
cu2208P77000 , , , , ,5466, , , ,0,0,0,0.00,-0.65,
cu2208P78000 , , , , ,6176, , , ,0,0,0,0.00,-0.69,
cu2208P79000 , , , , ,6924, , , ,0,0,0,0.00,-0.73,
cu2208P80000 , , , , ,7706, , , ,0,0,0,0.00,-0.77,
cu2208P82000 , , , , ,9362, , , ,0,0,0,0.00,-0.83,
cu2209C64000 , , , , ,9394, , , ,0,0,0,0.00,0.90,
cu2209C65000 , , , , ,8522, , , ,0,0,0,0.00,0.88,
cu2209C66000 , , , , ,7682, , , ,0,0,0,0.00,0.85,
cu2209C67000 , , , , ,6880, , , ,0,0,0,0.00,0.81,
cu2209C68000 , , , , ,6120, , , ,0,0,0,0.00,0.77,
cu2209C69000 , , , , ,5404, , , ,0,0,0,0.00,0.73,
cu2209C70000 , , , , ,4738, , , ,0,0,0,0.00,0.68,
cu2209C71000 , , , , ,4124, , , ,0,0,0,0.00,0.63,
cu2209C72000 , , , , ,3562, , , ,0,0,0,0.00,0.58,
cu2209C73000 , , , , ,3052, , , ,0,0,0,0.00,0.52,
cu2209C74000 , , , , ,2596, , , ,0,0,0,0.00,0.47,
cu2209C75000 , , , , ,2190, , , ,0,2,0,0.00,0.42,
cu2209C76000 , , , , ,1832, , , ,0,1,0,0.00,0.37,
cu2209C77000 , , , , ,1522, , , ,0,2,0,0.00,0.32,
cu2209C78000 , , , , ,1254, , , ,0,2,0,0.00,0.28,
cu2209C79000 , , , , ,1024, , , ,0,2,0,0.00,0.24,
cu2209C80000 , , , , ,832, , , ,0,10,0,0.00,0.21,
cu2209C82000 , , , , ,534, , , ,0,4,0,0.00,0.14,
cu2209P64000 , , , , ,326, , , ,0,6,0,0.00,-0.09,
cu2209P65000 , , , , ,448, , , ,0,11,0,0.00,-0.12,
cu2209P66000 , , , , ,602, , , ,0,5,0,0.00,-0.15,
cu2209P67000 , , , , ,794, , , ,0,10,0,0.00,-0.18,
cu2209P68000 , , , , ,1028, , , ,0,5,0,0.00,-0.22,
cu2209P69000 , , , , ,1308, , , ,0,2,0,0.00,-0.27,
cu2209P70000 , , , , ,1636, , , ,0,4,0,0.00,-0.32,
cu2209P71000 , , , , ,2016, , , ,0,1,0,0.00,-0.37,
cu2209P72000 , , , , ,2448, , , ,0,0,0,0.00,-0.42,
cu2209P73000 , , , , ,2932, , , ,0,0,0,0.00,-0.47,
cu2209P74000 , , , , ,3470, , , ,0,0,0,0.00,-0.52,
cu2209P75000 , , , , ,4058, , , ,0,1,0,0.00,-0.57,
cu2209P76000 , , , , ,4696, , , ,0,0,0,0.00,-0.62,
cu2209P77000 , , , , ,5380, , , ,0,0,0,0.00,-0.67,
cu2209P78000 , , , , ,6106, , , ,0,0,0,0.00,-0.71,
cu2209P79000 , , , , ,6872, , , ,0,0,0,0.00,-0.75,
cu2209P80000 , , , , ,7672, , , ,0,0,0,0.00,-0.79,
cu2209P82000 , , , , ,9364, , , ,0,0,0,0.00,-0.85,
cu2210C62000 , , , , ,11482, , , ,0,0,0,0.00,0.92,
cu2210C63000 , , , , ,10596, , , ,0,1,0,0.00,0.90,
cu2210C64000 , , , , ,9736, , , ,0,1,0,0.00,0.87,
cu2210C65000 , , , , ,8906, , , ,0,2,0,0.00,0.84,
cu2210C66000 , , , , ,8108, , , ,0,2,0,0.00,0.81,
cu2210C67000 , , , , ,7346, , , ,0,0,0,0.00,0.78,
cu2210C68000 , , , , ,6622, , , ,0,0,0,0.00,0.74,
cu2210C69000 , , , , ,5940, , , ,0,0,0,0.00,0.70,
cu2210C70000 , , , , ,5302, , , ,0,2,0,0.00,0.66,
cu2210C71000 , , , , ,4706, , , ,0,3,0,0.00,0.62,
cu2210C72000 , , , , ,4156, , , ,0,3,0,0.00,0.58,
cu2210C73000 , , , , ,3650, , , ,0,3,0,0.00,0.53,
cu2210C74000 ,3354,3354,3354, ,3190, , , ,2,6,2,3.35,0.49,
cu2210C75000 , , , , ,2772, , , ,0,4,0,0.00,0.44,
cu2210C76000 , , , , ,2396, , , ,0,5,0,0.00,0.40,
cu2210C77000 , , , , ,2060, , , ,0,1,0,0.00,0.36,
cu2210C78000 , , , , ,1764, , , ,0,4,0,0.00,0.32,
cu2210C79000 , , , , ,1500, , , ,0,4,0,0.00,0.29,
cu2210C80000 , , , , ,1270, , , ,0,1,0,0.00,0.25,
cu2210C82000 , , , , ,896, , , ,0,8,0,0.00,0.19,
cu2210P62000 , , , , ,322, , , ,0,25,0,0.00,-0.08,
cu2210P63000 , , , , ,428, , , ,0,15,0,0.00,-0.10,
cu2210P64000 , , , , ,562, , , ,0,12,0,0.00,-0.12,
cu2210P65000 , , , , ,724, , , ,0,14,0,0.00,-0.15,
cu2210P66000 , , , , ,918, , , ,0,9,0,0.00,-0.18,
cu2210P67000 , , , , ,1150, , , ,0,9,0,0.00,-0.21,
cu2210P68000 , , , , ,1420, , , ,0,6,0,0.00,-0.25,
cu2210P69000 , , , , ,1730, , , ,0,3,0,0.00,-0.29,
cu2210P70000 , , , , ,2084, , , ,0,3,0,0.00,-0.33,
cu2210P71000 , , , , ,2482, , , ,0,1,0,0.00,-0.37,
cu2210P72000 , , , , ,2924, , , ,0,1,0,0.00,-0.42,
cu2210P73000 , , , , ,3412, , , ,0,1,0,0.00,-0.46,
cu2210P74000 , , , , ,3944, , , ,0,1,0,0.00,-0.51,
cu2210P75000 , , , , ,4520, , , ,0,0,0,0.00,-0.55,
cu2210P76000 , , , , ,5138, , , ,0,1,0,0.00,-0.59,
cu2210P77000 , , , , ,5794, , , ,0,1,0,0.00,-0.63,
cu2210P78000 , , , , ,6490, , , ,0,1,0,0.00,-0.67,
cu2210P79000 , , , , ,7220, , , ,0,0,0,0.00,-0.71,
cu2210P80000 , , , , ,7982, , , ,0,0,0,0.00,-0.74,
cu2210P82000 , , , , ,9594, , , ,0,0,0,0.00,-0.80,
小计, , , , , , , , ,6058,39611,428,1401.02, ,
注： 1、期权报价单位：原油为元/桶；铜、铝、锌、天然橡胶为元/吨；黄金为元/克。
上海期货交易所
免责声明：矿库网文章内容来源于网络，为了传递信息，我们转载部分内容，尊重原作者的版权。所有转载文章仅用于学习和交流之目的，并非商业用途。如有侵权，请及时联系我们删除。感谢您的理解与支持。
