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 , , , , ,11392, , , ,0,2,0,0.00,1.00,
cu2205C63000 , , , , ,10392, , , ,0,8,0,0.00,1.00,
cu2205C64000 , , , , ,9394, , , ,0,66,0,0.00,1.00,
cu2205C65000 , , , , ,8396, , , ,0,39,0,0.00,1.00,
cu2205C66000 ,7226,7226,7104, ,7398, , , ,6,48,6,21.44,0.99,
cu2205C67000 ,6294,6294,6076, ,6408, , , ,22,279,2,67.95,0.99,
cu2205C68000 ,5274,5274,5106, ,5432, , , ,21,89,17,54.38,0.97,
cu2205C69000 ,4290,4338,4056, ,4482, , , ,38,179,14,79.91,0.94,
cu2205C70000 ,3286,3286,3148, ,3580, , , ,19,430,1,30.67,0.88,
cu2205C71000 ,2438,2460,2232, ,2750, , , ,51,573,-1,60.02,0.80,
cu2205C72000 ,1636,1672,1438, ,2020, , , ,72,935,-1,55.58,0.69,
cu2205C73000 ,992,1034,852, ,1412, , , ,568,750,192,268.69,0.56,
cu2205C74000 ,636,636,468, ,934, , , ,394,955,85,104.89,0.43,
cu2205C75000 ,322,360,252, ,582, , , ,549,1189,13,83.68,0.31,
cu2205C76000 ,194,224,152, ,340, , , ,533,1240,-6,49.33,0.20,
cu2205C77000 ,126,140,92, ,186, , , ,209,558,-7,11.80,0.13,
cu2205C78000 ,80,104,64, ,96, , , ,1021,1967,4,42.04,0.07,
cu2205C79000 ,60,66,40, ,46, , , ,302,925,-20,7.68,0.04,
cu2205C80000 ,30,34,18, ,20, , , ,197,1548,9,2.45,0.02,
cu2205C82000 ,24,26,16, ,2, , , ,523,4219,88,5.39,0.00,
cu2205P62000 ,10,14,8, ,2, , , ,195,1330,13,1.06,-0.00,
cu2205P63000 ,12,18,10, ,2, , , ,206,501,-36,1.46,-0.00,
cu2205P64000 ,14,30,14, ,2, , , ,201,465,40,2.16,-0.00,
cu2205P65000 ,18,34,18, ,2, , , ,296,748,0,3.59,-0.00,
cu2205P66000 ,22,44,20, ,4, , , ,222,567,18,3.60,-0.00,
cu2205P67000 ,36,58,32, ,12, , , ,312,766,12,7.59,-0.01,
cu2205P68000 ,58,96,48, ,36, , , ,638,1346,143,24.28,-0.03,
cu2205P69000 ,90,126,76, ,84, , , ,984,1599,95,52.69,-0.06,
cu2205P70000 ,168,208,128, ,182, , , ,3034,2316,279,250.41,-0.12,
cu2205P71000 ,240,278,198, ,352, , , ,907,998,170,112.58,-0.20,
cu2205P72000 ,424,496,376, ,622, , , ,785,1172,40,174.35,-0.31,
cu2205P73000 ,800,860,698, ,1012, , , ,574,1817,99,225.36,-0.44,
cu2205P74000 ,1312,1448,1294, ,1532, , , ,69,953,2,47.67,-0.57,
cu2205P75000 ,2016,2230,2016, ,2180, , , ,35,311,-2,37.84,-0.69,
cu2205P76000 ,2918,3090,2918, ,2938, , , ,20,133,-2,30.20,-0.79,
cu2205P77000 ,3902,4032,3828, ,3784, , , ,17,160,-1,33.19,-0.87,
cu2205P78000 ,4842,4996,4842, ,4692, , , ,5,204,0,12.41,-0.93,
cu2205P79000 ,5758,6012,5758, ,5642, , , ,8,126,-4,23.69,-0.96,
cu2205P80000 ,6810,6972,6810, ,6616, , , ,7,38,-3,24.22,-0.98,
cu2205P82000 ,8800,8838,8800, ,8598, , , ,2,66,0,8.82,-1.00,
cu2206C62000 , , , , ,11324, , , ,0,4,0,0.00,0.99,
cu2206C63000 , , , , ,10334, , , ,0,0,0,0.00,0.99,
cu2206C64000 , , , , ,9350, , , ,0,0,0,0.00,0.98,
cu2206C65000 , , , , ,8376, , , ,0,0,0,0.00,0.97,
cu2206C66000 , , , , ,7422, , , ,0,40,0,0.00,0.95,
cu2206C67000 , , , , ,6492, , , ,0,36,0,0.00,0.92,
cu2206C68000 ,5350,5350,5180, ,5600, , , ,4,16,0,10.53,0.88,
cu2206C69000 ,4498,4498,4294, ,4754, , , ,12,24,2,26.18,0.83,
cu2206C70000 ,3480,3480,3480, ,3968, , , ,2,47,2,3.48,0.77,
cu2206C71000 ,2910,2910,2714, ,3250, , , ,15,249,0,21.11,0.70,
cu2206C72000 ,2208,2250,2114, ,2610, , , ,8,76,3,8.73,0.62,
cu2206C73000 ,1726,1726,1602, ,2054, , , ,16,111,0,13.18,0.54,
cu2206C74000 ,1300,1328,1198, ,1580, , , ,110,159,59,69.50,0.46,
cu2206C75000 ,976,990,900, ,1190, , , ,42,198,23,20.15,0.38,
cu2206C76000 ,746,762,678, ,874, , , ,58,201,16,21.13,0.30,
cu2206C77000 ,560,580,524, ,628, , , ,42,370,13,11.50,0.23,
cu2206C78000 ,454,470,412, ,442, , , ,28,398,1,6.24,0.18,
cu2206C79000 ,366,380,334, ,302, , , ,15,552,-4,2.64,0.13,
cu2206C80000 ,326,326,292, ,202, , , ,28,265,17,4.47,0.09,
cu2206C82000 ,250,260,220, ,84, , , ,124,1014,55,15.32,0.04,
cu2206P62000 ,70,76,70, ,6, , , ,34,767,5,1.23,-0.00,
cu2206P63000 ,78,86,74, ,12, , , ,20,459,-3,0.80,-0.01,
cu2206P64000 ,92,100,90, ,26, , , ,40,460,-12,1.90,-0.02,
cu2206P65000 ,108,124,108, ,52, , , ,60,429,22,3.41,-0.03,
cu2206P66000 ,138,160,134, ,96, , , ,81,388,21,5.76,-0.05,
cu2206P67000 ,176,206,176, ,164, , , ,74,642,20,6.92,-0.08,
cu2206P68000 ,252,280,244, ,270, , , ,52,477,3,6.68,-0.11,
cu2206P69000 ,356,424,356, ,422, , , ,46,292,17,9.11,-0.16,
cu2206P70000 ,546,870,520, ,634, , , ,215,502,110,59.42,-0.22,
cu2206P71000 ,768,900,768, ,914, , , ,36,258,16,14.80,-0.30,
cu2206P72000 ,1108,1268,1102, ,1274, , , ,15,207,10,8.64,-0.37,
cu2206P73000 ,1564,1758,1564, ,1714, , , ,45,193,16,37.31,-0.46,
cu2206P74000 ,2126,2278,2126, ,2240, , , ,18,52,-1,19.87,-0.54,
cu2206P75000 ,2868,2972,2868, ,2846, , , ,6,49,2,8.76,-0.62,
cu2206P76000 ,3604,3756,3604, ,3530, , , ,10,48,-4,18.56,-0.70,
cu2206P77000 ,4424,4600,4424, ,4282, , , ,10,37,0,22.55,-0.76,
cu2206P78000 ,5480,5530,5480, ,5092, , , ,4,36,4,11.01,-0.82,
cu2206P79000 ,6220,6400,6220, ,5952, , , ,4,15,-2,12.62,-0.87,
cu2206P80000 ,7184,7336,7184, ,6850, , , ,4,22,2,14.52,-0.90,
cu2206P82000 ,9144,9170,9144, ,8728, , , ,6,40,6,27.48,-0.95,
cu2207C63000 , , , , ,10286, , , ,0,0,0,0.00,0.96,
cu2207C64000 , , , , ,9340, , , ,0,0,0,0.00,0.95,
cu2207C65000 , , , , ,8418, , , ,0,0,0,0.00,0.92,
cu2207C66000 , , , , ,7524, , , ,0,0,0,0.00,0.89,
cu2207C67000 , , , , ,6664, , , ,0,0,0,0.00,0.86,
cu2207C68000 , , , , ,5846, , , ,0,12,0,0.00,0.82,
cu2207C69000 ,4800,4800,4800, ,5078, , , ,2,5,-2,4.80,0.77,
cu2207C70000 , , , , ,4364, , , ,0,18,0,0.00,0.71,
cu2207C71000 ,3380,3380,3278, ,3710, , , ,4,68,0,6.66,0.66,
cu2207C72000 , , , , ,3118, , , ,0,21,0,0.00,0.59,
cu2207C73000 ,2196,2196,2196, ,2590, , , ,2,24,2,2.20,0.53,
cu2207C74000 ,1858,1858,1858, ,2124, , , ,1,15,0,0.93,0.47,
cu2207C75000 , , , , ,1722, , , ,0,28,0,0.00,0.40,
cu2207C76000 , , , , ,1380, , , ,0,30,0,0.00,0.35,
cu2207C77000 , , , , ,1090, , , ,0,31,0,0.00,0.29,
cu2207C78000 , , , , ,852, , , ,0,42,0,0.00,0.24,
cu2207C79000 ,742,742,718, ,658, , , ,3,41,0,1.09,0.20,
cu2207C80000 ,672,672,672, ,500, , , ,1,57,0,0.34,0.16,
cu2207C82000 ,500,512,494, ,280, , , ,17,149,9,4.28,0.10,
cu2207P63000 ,186,196,184, ,88, , , ,10,124,9,0.95,-0.03,
cu2207P64000 ,212,216,212, ,140, , , ,2,37,0,0.21,-0.05,
cu2207P65000 ,260,278,260, ,214, , , ,20,64,4,2.71,-0.07,
cu2207P66000 ,334,344,334, ,316, , , ,4,48,-2,0.68,-0.10,
cu2207P67000 ,476,476,476, ,454, , , ,7,59,3,1.67,-0.14,
cu2207P68000 , , , , ,632, , , ,0,28,0,0.00,-0.18,
cu2207P69000 , , , , ,862, , , ,0,31,0,0.00,-0.23,
cu2207P70000 , , , , ,1144, , , ,0,67,0,0.00,-0.28,
cu2207P71000 , , , , ,1486, , , ,0,34,0,0.00,-0.34,
cu2207P72000 , , , , ,1892, , , ,0,78,0,0.00,-0.40,
cu2207P73000 ,2234,2234,2234, ,2360, , , ,1,25,0,1.12,-0.47,
cu2207P74000 , , , , ,2892, , , ,0,21,0,0.00,-0.53,
cu2207P75000 ,3592,3592,3592, ,3488, , , ,2,15,0,3.59,-0.59,
cu2207P76000 ,4244,4244,4244, ,4140, , , ,1,23,0,2.12,-0.65,
cu2207P77000 ,5016,5016,5016, ,4850, , , ,2,15,0,5.02,-0.71,
cu2207P78000 ,5956,5956,5956, ,5608, , , ,2,7,2,5.96,-0.76,
cu2207P79000 , , , , ,6410, , , ,0,1,0,0.00,-0.80,
cu2207P80000 , , , , ,7250, , , ,0,3,0,0.00,-0.84,
cu2207P82000 , , , , ,9024, , , ,0,0,0,0.00,-0.90,
cu2208C64000 , , , , ,9406, , , ,0,0,0,0.00,0.92,
cu2208C65000 , , , , ,8508, , , ,0,0,0,0.00,0.90,
cu2208C66000 , , , , ,7642, , , ,0,0,0,0.00,0.87,
cu2208C67000 , , , , ,6812, , , ,0,0,0,0.00,0.83,
cu2208C68000 , , , , ,6024, , , ,0,1,0,0.00,0.79,
cu2208C69000 , , , , ,5284, , , ,0,1,0,0.00,0.75,
cu2208C70000 , , , , ,4594, , , ,0,2,0,0.00,0.70,
cu2208C71000 , , , , ,3960, , , ,0,1,0,0.00,0.64,
cu2208C72000 , , , , ,3382, , , ,0,0,0,0.00,0.59,
cu2208C73000 , , , , ,2862, , , ,0,0,0,0.00,0.53,
cu2208C74000 , , , , ,2398, , , ,0,0,0,0.00,0.47,
cu2208C75000 , , , , ,1992, , , ,0,0,0,0.00,0.42,
cu2208C76000 , , , , ,1638, , , ,0,0,0,0.00,0.36,
cu2208C77000 , , , , ,1334, , , ,0,0,0,0.00,0.31,
cu2208C78000 , , , , ,1076, , , ,0,0,0,0.00,0.27,
cu2208C79000 , , , , ,860, , , ,0,2,0,0.00,0.22,
cu2208C80000 , , , , ,680, , , ,0,4,0,0.00,0.19,
cu2208C82000 , , , , ,414, , , ,0,11,0,0.00,0.13,
cu2208P64000 , , , , ,226, , , ,0,19,0,0.00,-0.07,
cu2208P65000 , , , , ,324, , , ,0,9,0,0.00,-0.10,
cu2208P66000 , , , , ,454, , , ,0,8,0,0.00,-0.13,
cu2208P67000 , , , , ,620, , , ,0,10,0,0.00,-0.16,
cu2208P68000 , , , , ,828, , , ,0,10,0,0.00,-0.20,
cu2208P69000 , , , , ,1082, , , ,0,7,0,0.00,-0.25,
cu2208P70000 , , , , ,1388, , , ,0,9,0,0.00,-0.30,
cu2208P71000 , , , , ,1750, , , ,0,5,0,0.00,-0.35,
cu2208P72000 , , , , ,2168, , , ,0,2,0,0.00,-0.41,
cu2208P73000 , , , , ,2642, , , ,0,2,0,0.00,-0.47,
cu2208P74000 , , , , ,3176, , , ,0,0,0,0.00,-0.52,
cu2208P75000 , , , , ,3764, , , ,0,0,0,0.00,-0.58,
cu2208P76000 , , , , ,4406, , , ,0,0,0,0.00,-0.63,
cu2208P77000 , , , , ,5098, , , ,0,0,0,0.00,-0.68,
cu2208P78000 , , , , ,5834, , , ,0,0,0,0.00,-0.73,
cu2208P79000 , , , , ,6614, , , ,0,0,0,0.00,-0.77,
cu2208P80000 , , , , ,7430, , , ,0,0,0,0.00,-0.81,
cu2208P82000 , , , , ,9156, , , ,0,0,0,0.00,-0.87,
cu2209C64000 , , , , ,9530, , , ,0,0,0,0.00,0.90,
cu2209C65000 , , , , ,8666, , , ,0,0,0,0.00,0.87,
cu2209C66000 , , , , ,7834, , , ,0,0,0,0.00,0.84,
cu2209C67000 , , , , ,7040, , , ,0,0,0,0.00,0.81,
cu2209C68000 , , , , ,6286, , , ,0,0,0,0.00,0.77,
cu2209C69000 , , , , ,5578, , , ,0,0,0,0.00,0.72,
cu2209C70000 , , , , ,4916, , , ,0,0,0,0.00,0.68,
cu2209C71000 , , , , ,4302, , , ,0,0,0,0.00,0.63,
cu2209C72000 , , , , ,3740, , , ,0,0,0,0.00,0.58,
cu2209C73000 , , , , ,3228, , , ,0,0,0,0.00,0.53,
cu2209C74000 , , , , ,2768, , , ,0,0,0,0.00,0.48,
cu2209C75000 , , , , ,2354, , , ,0,2,0,0.00,0.43,
cu2209C76000 , , , , ,1990, , , ,0,1,0,0.00,0.38,
cu2209C77000 , , , , ,1670, , , ,0,2,0,0.00,0.34,
cu2209C78000 , , , , ,1390, , , ,0,2,0,0.00,0.29,
cu2209C79000 , , , , ,1150, , , ,0,2,0,0.00,0.26,
cu2209C80000 , , , , ,944, , , ,0,10,0,0.00,0.22,
cu2209C82000 , , , , ,624, , , ,0,4,0,0.00,0.16,
cu2209P64000 , , , , ,372, , , ,0,6,0,0.00,-0.10,
cu2209P65000 , , , , ,502, , , ,0,11,0,0.00,-0.12,
cu2209P66000 , , , , ,666, , , ,0,5,0,0.00,-0.15,
cu2209P67000 , , , , ,866, , , ,0,10,0,0.00,-0.19,
cu2209P68000 , , , , ,1106, , , ,0,5,0,0.00,-0.23,
cu2209P69000 , , , , ,1392, , , ,0,2,0,0.00,-0.27,
cu2209P70000 , , , , ,1724, , , ,0,4,0,0.00,-0.32,
cu2209P71000 , , , , ,2106, , , ,0,1,0,0.00,-0.37,
cu2209P72000 , , , , ,2538, , , ,0,0,0,0.00,-0.42,
cu2209P73000 , , , , ,3020, , , ,0,0,0,0.00,-0.47,
cu2209P74000 , , , , ,3552, , , ,0,0,0,0.00,-0.52,
cu2209P75000 , , , , ,4134, , , ,0,1,0,0.00,-0.56,
cu2209P76000 , , , , ,4764, , , ,0,0,0,0.00,-0.61,
cu2209P77000 , , , , ,5438, , , ,0,0,0,0.00,-0.66,
cu2209P78000 , , , , ,6154, , , ,0,0,0,0.00,-0.70,
cu2209P79000 , , , , ,6908, , , ,0,0,0,0.00,-0.74,
cu2209P80000 , , , , ,7696, , , ,0,0,0,0.00,-0.77,
cu2209P82000 , , , , ,9364, , , ,0,0,0,0.00,-0.84,
cu2210C62000 , , , , ,11654, , , ,0,0,0,0.00,0.91,
cu2210C63000 , , , , ,10772, , , ,0,1,0,0.00,0.89,
cu2210C64000 , , , , ,9914, , , ,0,1,0,0.00,0.87,
cu2210C65000 , , , , ,9088, , , ,0,2,0,0.00,0.84,
cu2210C66000 , , , , ,8292, , , ,0,2,0,0.00,0.81,
cu2210C67000 , , , , ,7532, , , ,0,0,0,0.00,0.78,
cu2210C68000 , , , , ,6808, , , ,0,0,0,0.00,0.74,
cu2210C69000 , , , , ,6126, , , ,0,0,0,0.00,0.71,
cu2210C70000 , , , , ,5486, , , ,0,2,0,0.00,0.67,
cu2210C71000 , , , , ,4888, , , ,0,3,0,0.00,0.62,
cu2210C72000 , , , , ,4334, , , ,0,3,0,0.00,0.58,
cu2210C73000 , , , , ,3822, , , ,0,3,0,0.00,0.54,
cu2210C74000 , , , , ,3356, , , ,0,4,0,0.00,0.50,
cu2210C75000 , , , , ,2932, , , ,0,4,0,0.00,0.45,
cu2210C76000 , , , , ,2548, , , ,0,5,0,0.00,0.41,
cu2210C77000 , , , , ,2204, , , ,0,1,0,0.00,0.37,
cu2210C78000 , , , , ,1896, , , ,0,4,0,0.00,0.33,
cu2210C79000 , , , , ,1624, , , ,0,4,0,0.00,0.30,
cu2210C80000 , , , , ,1384, , , ,0,1,0,0.00,0.26,
cu2210C82000 , , , , ,990, , , ,0,8,0,0.00,0.20,
cu2210P62000 , , , , ,344, , , ,0,26,0,0.00,-0.08,
cu2210P63000 , , , , ,454, , , ,0,15,0,0.00,-0.10,
cu2210P64000 , , , , ,590, , , ,0,12,0,0.00,-0.12,
cu2210P65000 , , , , ,756, , , ,0,14,0,0.00,-0.15,
cu2210P66000 , , , , ,952, , , ,0,9,0,0.00,-0.18,
cu2210P67000 , , , , ,1186, , , ,0,9,0,0.00,-0.21,
cu2210P68000 , , , , ,1456, , , ,0,6,0,0.00,-0.25,
cu2210P69000 , , , , ,1766, , , ,0,3,0,0.00,-0.29,
cu2210P70000 , , , , ,2118, , , ,0,3,0,0.00,-0.33,
cu2210P71000 , , , , ,2514, , , ,0,1,0,0.00,-0.37,
cu2210P72000 , , , , ,2952, , , ,0,1,0,0.00,-0.41,
cu2210P73000 , , , , ,3436, , , ,0,1,0,0.00,-0.45,
cu2210P74000 , , , , ,3962, , , ,0,1,0,0.00,-0.50,
cu2210P75000 , , , , ,4530, , , ,0,0,0,0.00,-0.54,
cu2210P76000 , , , , ,5140, , , ,0,1,0,0.00,-0.58,
cu2210P77000 , , , , ,5788, , , ,0,1,0,0.00,-0.62,
cu2210P78000 , , , , ,6474, , , ,0,1,0,0.00,-0.66,
cu2210P79000 , , , , ,7194, , , ,0,0,0,0.00,-0.70,
cu2210P80000 , , , , ,7948, , , ,0,0,0,0.00,-0.73,
cu2210P82000 , , , , ,9542, , , ,0,0,0,0.00,-0.79,
小计, , , , , , , , ,14407,42292,1703,2592.86, ,
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。
