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 , , , , ,11550, , , ,0,2,0,0.00,1.00,
cu2205C63000 , , , , ,10552, , , ,0,8,0,0.00,1.00,
cu2205C64000 , , , , ,9552, , , ,0,66,0,0.00,1.00,
cu2205C65000 , , , , ,8556, , , ,0,39,0,0.00,1.00,
cu2205C66000 , , , , ,7562, , , ,0,42,0,0.00,0.99,
cu2205C67000 ,6396,6396,6396, ,6578, , , ,2,275,0,6.40,0.98,
cu2205C68000 ,5244,5402,5244, ,5610, , , ,8,52,0,21.43,0.96,
cu2205C69000 ,4340,4492,4270, ,4674, , , ,15,112,0,32.73,0.92,
cu2205C70000 ,3350,3478,3350, ,3786, , , ,2,526,0,3.41,0.87,
cu2205C71000 ,2468,2592,2468, ,2968, , , ,10,747,0,12.67,0.79,
cu2205C72000 ,1702,1812,1676, ,2244, , , ,36,934,1,31.39,0.69,
cu2205C73000 ,1102,1162,1048, ,1628, , , ,163,603,-10,88.68,0.58,
cu2205C74000 ,678,730,636, ,1130, , , ,222,867,35,76.02,0.46,
cu2205C75000 ,450,464,394, ,748, , , ,437,1019,67,94.14,0.34,
cu2205C76000 ,282,308,250, ,472, , , ,351,1238,18,49.21,0.24,
cu2205C77000 ,198,212,162, ,282, , , ,250,801,15,23.31,0.16,
cu2205C78000 ,152,160,110, ,160, , , ,509,2005,-54,35.65,0.10,
cu2205C79000 ,112,112,78, ,86, , , ,178,1015,-1,8.52,0.06,
cu2205C80000 ,82,82,60, ,44, , , ,218,1219,93,7.42,0.03,
cu2205C82000 ,60,62,42, ,10, , , ,559,4010,81,14.86,0.01,
cu2205P62000 ,6,10,4, ,2, , , ,30,1379,3,0.11,-0.00,
cu2205P63000 ,6,14,4, ,2, , , ,11,539,4,0.04,-0.00,
cu2205P64000 ,12,14,8, ,2, , , ,60,420,44,0.37,-0.00,
cu2205P65000 ,14,20,12, ,2, , , ,51,774,22,0.43,-0.00,
cu2205P66000 ,22,26,20, ,8, , , ,114,534,2,1.26,-0.01,
cu2205P67000 ,32,34,30, ,22, , , ,88,725,7,1.45,-0.02,
cu2205P68000 ,60,60,42, ,54, , , ,445,1110,-35,10.83,-0.04,
cu2205P69000 ,80,92,74, ,116, , , ,481,1342,128,19.83,-0.08,
cu2205P70000 ,146,158,128, ,228, , , ,778,1711,78,56.61,-0.13,
cu2205P71000 ,238,252,200, ,410, , , ,400,768,59,45.87,-0.21,
cu2205P72000 ,454,474,390, ,684, , , ,485,1111,33,105.90,-0.31,
cu2205P73000 ,850,850,726, ,1068, , , ,398,1649,69,157.47,-0.42,
cu2205P74000 ,1370,1414,1302, ,1570, , , ,77,807,3,52.16,-0.54,
cu2205P75000 ,2160,2160,2058, ,2188, , , ,23,310,2,24.25,-0.66,
cu2205P76000 ,3028,3028,2916, ,2910, , , ,21,154,-5,31.07,-0.76,
cu2205P77000 ,3920,3944,3786, ,3720, , , ,21,154,4,40.75,-0.84,
cu2205P78000 ,4854,4854,4854, ,4598, , , ,1,202,0,2.43,-0.90,
cu2205P79000 ,5818,5818,5818, ,5522, , , ,2,128,0,5.82,-0.94,
cu2205P80000 ,6764,6764,6682, ,6478, , , ,7,34,-1,23.53,-0.96,
cu2205P82000 , , , , ,8442, , , ,0,62,0,0.00,-0.99,
cu2206C62000 , , , , ,11446, , , ,0,4,0,0.00,0.99,
cu2206C63000 , , , , ,10460, , , ,0,0,0,0.00,0.99,
cu2206C64000 , , , , ,9482, , , ,0,0,0,0.00,0.98,
cu2206C65000 , , , , ,8516, , , ,0,0,0,0.00,0.96,
cu2206C66000 , , , , ,7570, , , ,0,40,0,0.00,0.94,
cu2206C67000 ,6340,6468,6340, ,6654, , , ,4,38,4,12.81,0.91,
cu2206C68000 , , , , ,5774, , , ,0,16,0,0.00,0.87,
cu2206C69000 ,4548,4548,4548, ,4940, , , ,1,17,1,2.27,0.82,
cu2206C70000 , , , , ,4164, , , ,0,19,0,0.00,0.77,
cu2206C71000 , , , , ,3454, , , ,0,38,0,0.00,0.70,
cu2206C72000 ,2338,2378,2312, ,2816, , , ,15,61,4,17.44,0.63,
cu2206C73000 ,1792,1864,1762, ,2256, , , ,24,87,4,21.50,0.55,
cu2206C74000 ,1370,1424,1360, ,1774, , , ,17,82,9,11.67,0.47,
cu2206C75000 ,1058,1090,1036, ,1368, , , ,46,152,-2,24.52,0.39,
cu2206C76000 ,818,838,802, ,1034, , , ,18,144,-10,7.35,0.32,
cu2206C77000 ,658,658,632, ,768, , , ,26,335,6,8.37,0.26,
cu2206C78000 ,522,522,502, ,558, , , ,27,300,-4,6.93,0.20,
cu2206C79000 ,434,434,402, ,398, , , ,32,554,-2,6.77,0.15,
cu2206C80000 ,376,376,352, ,278, , , ,48,267,2,8.64,0.12,
cu2206C82000 ,284,286,270, ,128, , , ,46,700,8,6.41,0.06,
cu2206P62000 ,72,90,70, ,10, , , ,71,705,34,2.59,-0.01,
cu2206P63000 ,66,66,66, ,20, , , ,3,478,0,0.10,-0.01,
cu2206P64000 ,84,90,84, ,40, , , ,28,480,-6,1.21,-0.02,
cu2206P65000 ,104,106,98, ,74, , , ,38,370,8,1.93,-0.04,
cu2206P66000 ,134,134,120, ,126, , , ,29,340,9,1.85,-0.06,
cu2206P67000 ,176,176,156, ,206, , , ,106,607,3,8.67,-0.09,
cu2206P68000 ,250,250,232, ,324, , , ,43,479,10,5.20,-0.12,
cu2206P69000 ,376,378,340, ,490, , , ,49,194,30,8.95,-0.17,
cu2206P70000 ,512,570,512, ,710, , , ,45,376,21,12.42,-0.23,
cu2206P71000 ,822,822,750, ,998, , , ,23,169,7,9.00,-0.30,
cu2206P72000 ,1158,1158,1122, ,1360, , , ,21,115,9,12.09,-0.37,
cu2206P73000 ,1640,1652,1548, ,1796, , , ,24,120,9,19.35,-0.45,
cu2206P74000 ,2190,2190,2168, ,2312, , , ,6,37,2,6.55,-0.53,
cu2206P75000 ,2842,2842,2842, ,2904, , , ,2,39,0,2.84,-0.60,
cu2206P76000 ,3596,3596,3596, ,3570, , , ,1,37,-1,1.80,-0.67,
cu2206P77000 ,4412,4458,4412, ,4300, , , ,5,37,4,11.12,-0.74,
cu2206P78000 , , , , ,5088, , , ,0,34,0,0.00,-0.80,
cu2206P79000 ,6200,6200,6200, ,5926, , , ,2,17,2,6.20,-0.84,
cu2206P80000 , , , , ,6804, , , ,0,20,0,0.00,-0.88,
cu2206P82000 ,9008,9008,9008, ,8650, , , ,2,32,2,9.01,-0.94,
cu2207C63000 , , , , ,10416, , , ,0,0,0,0.00,0.96,
cu2207C64000 , , , , ,9474, , , ,0,0,0,0.00,0.94,
cu2207C65000 , , , , ,8554, , , ,0,0,0,0.00,0.92,
cu2207C66000 , , , , ,7664, , , ,0,0,0,0.00,0.89,
cu2207C67000 , , , , ,6810, , , ,0,0,0,0.00,0.86,
cu2207C68000 , , , , ,5996, , , ,0,14,0,0.00,0.82,
cu2207C69000 , , , , ,5230, , , ,0,7,0,0.00,0.77,
cu2207C70000 , , , , ,4516, , , ,0,7,0,0.00,0.72,
cu2207C71000 ,3456,3456,3456, ,3860, , , ,4,43,4,6.91,0.66,
cu2207C72000 , , , , ,3264, , , ,0,16,0,0.00,0.60,
cu2207C73000 ,2348,2348,2346, ,2730, , , ,4,24,0,4.69,0.54,
cu2207C74000 , , , , ,2258, , , ,0,12,0,0.00,0.48,
cu2207C75000 , , , , ,1848, , , ,0,21,0,0.00,0.42,
cu2207C76000 ,1310,1310,1302, ,1494, , , ,6,29,4,3.92,0.36,
cu2207C77000 , , , , ,1194, , , ,0,33,0,0.00,0.30,
cu2207C78000 ,906,906,904, ,944, , , ,4,36,0,1.81,0.25,
cu2207C79000 ,768,768,766, ,738, , , ,4,42,0,1.53,0.21,
cu2207C80000 , , , , ,570, , , ,0,52,0,0.00,0.17,
cu2207C82000 ,400,500,400, ,328, , , ,24,107,12,5.81,0.11,
cu2207P63000 ,156,156,140, ,100, , , ,10,92,10,0.76,-0.04,
cu2207P64000 , , , , ,154, , , ,0,29,0,0.00,-0.05,
cu2207P65000 ,250,250,236, ,232, , , ,2,56,1,0.24,-0.08,
cu2207P66000 ,200,318,200, ,338, , , ,19,39,8,2.79,-0.11,
cu2207P67000 ,420,420,420, ,480, , , ,2,52,2,0.42,-0.14,
cu2207P68000 ,570,570,566, ,662, , , ,6,35,1,1.71,-0.18,
cu2207P69000 ,766,766,756, ,894, , , ,12,34,2,4.58,-0.23,
cu2207P70000 ,1042,1042,1006, ,1176, , , ,5,25,2,2.56,-0.28,
cu2207P71000 ,1358,1358,1308, ,1518, , , ,7,34,0,4.71,-0.34,
cu2207P72000 ,1774,1774,1760, ,1918, , , ,10,72,4,8.86,-0.40,
cu2207P73000 , , , , ,2382, , , ,0,18,0,0.00,-0.46,
cu2207P74000 , , , , ,2906, , , ,0,25,0,0.00,-0.52,
cu2207P75000 , , , , ,3492, , , ,0,18,0,0.00,-0.58,
cu2207P76000 ,4090,4090,4090, ,4136, , , ,2,15,-2,4.09,-0.64,
cu2207P77000 , , , , ,4832, , , ,0,17,0,0.00,-0.69,
cu2207P78000 , , , , ,5578, , , ,0,5,0,0.00,-0.74,
cu2207P79000 , , , , ,6368, , , ,0,2,0,0.00,-0.79,
cu2207P80000 , , , , ,7198, , , ,0,3,0,0.00,-0.82,
cu2207P82000 , , , , ,8950, , , ,0,0,0,0.00,-0.89,
cu2208C64000 , , , , ,9598, , , ,0,0,0,0.00,0.91,
cu2208C65000 , , , , ,8720, , , ,0,0,0,0.00,0.88,
cu2208C66000 , , , , ,7874, , , ,0,0,0,0.00,0.85,
cu2208C67000 , , , , ,7064, , , ,0,0,0,0.00,0.82,
cu2208C68000 , , , , ,6296, , , ,0,1,0,0.00,0.78,
cu2208C69000 , , , , ,5570, , , ,0,1,0,0.00,0.74,
cu2208C70000 , , , , ,4894, , , ,0,2,0,0.00,0.69,
cu2208C71000 , , , , ,4268, , , ,0,1,0,0.00,0.64,
cu2208C72000 , , , , ,3696, , , ,0,0,0,0.00,0.59,
cu2208C73000 , , , , ,3174, , , ,0,0,0,0.00,0.54,
cu2208C74000 , , , , ,2706, , , ,0,0,0,0.00,0.48,
cu2208C75000 , , , , ,2288, , , ,0,0,0,0.00,0.43,
cu2208C76000 , , , , ,1922, , , ,0,0,0,0.00,0.38,
cu2208C77000 , , , , ,1600, , , ,0,0,0,0.00,0.34,
cu2208C78000 , , , , ,1322, , , ,0,0,0,0.00,0.29,
cu2208C79000 , , , , ,1084, , , ,0,2,0,0.00,0.25,
cu2208C80000 , , , , ,882, , , ,0,4,0,0.00,0.21,
cu2208C82000 , , , , ,570, , , ,0,10,0,0.00,0.15,
cu2208P64000 , , , , ,310, , , ,0,19,0,0.00,-0.09,
cu2208P65000 , , , , ,428, , , ,0,9,0,0.00,-0.11,
cu2208P66000 , , , , ,578, , , ,0,8,0,0.00,-0.14,
cu2208P67000 , , , , ,762, , , ,0,10,0,0.00,-0.18,
cu2208P68000 , , , , ,990, , , ,0,10,0,0.00,-0.22,
cu2208P69000 , , , , ,1260, , , ,0,7,0,0.00,-0.26,
cu2208P70000 , , , , ,1580, , , ,0,9,0,0.00,-0.31,
cu2208P71000 , , , , ,1950, , , ,0,5,0,0.00,-0.36,
cu2208P72000 , , , , ,2372, , , ,0,2,0,0.00,-0.41,
cu2208P73000 , , , , ,2846, , , ,0,2,0,0.00,-0.46,
cu2208P74000 , , , , ,3374, , , ,0,0,0,0.00,-0.51,
cu2208P75000 , , , , ,3952, , , ,0,0,0,0.00,-0.56,
cu2208P76000 , , , , ,4580, , , ,0,0,0,0.00,-0.61,
cu2208P77000 , , , , ,5254, , , ,0,0,0,0.00,-0.66,
cu2208P78000 , , , , ,5970, , , ,0,0,0,0.00,-0.70,
cu2208P79000 , , , , ,6728, , , ,0,0,0,0.00,-0.74,
cu2208P80000 , , , , ,7522, , , ,0,0,0,0.00,-0.78,
cu2208P82000 , , , , ,9202, , , ,0,0,0,0.00,-0.84,
cu2209C64000 , , , , ,9770, , , ,0,0,0,0.00,0.88,
cu2209C65000 , , , , ,8924, , , ,0,0,0,0.00,0.86,
cu2209C66000 , , , , ,8112, , , ,0,0,0,0.00,0.83,
cu2209C67000 , , , , ,7336, , , ,0,0,0,0.00,0.79,
cu2209C68000 , , , , ,6598, , , ,0,0,0,0.00,0.75,
cu2209C69000 , , , , ,5902, , , ,0,0,0,0.00,0.71,
cu2209C70000 , , , , ,5250, , , ,0,0,0,0.00,0.67,
cu2209C71000 , , , , ,4644, , , ,0,0,0,0.00,0.63,
cu2209C72000 , , , , ,4084, , , ,0,0,0,0.00,0.58,
cu2209C73000 , , , , ,3572, , , ,0,0,0,0.00,0.54,
cu2209C74000 , , , , ,3106, , , ,0,0,0,0.00,0.49,
cu2209C75000 , , , , ,2684, , , ,0,2,0,0.00,0.44,
cu2209C76000 , , , , ,2306, , , ,0,1,0,0.00,0.40,
cu2209C77000 , , , , ,1970, , , ,0,2,0,0.00,0.36,
cu2209C78000 , , , , ,1674, , , ,0,2,0,0.00,0.32,
cu2209C79000 , , , , ,1414, , , ,0,2,0,0.00,0.28,
cu2209C80000 , , , , ,1188, , , ,0,10,0,0.00,0.25,
cu2209C82000 , , , , ,824, , , ,0,4,0,0.00,0.18,
cu2209P64000 , , , , ,484, , , ,0,6,0,0.00,-0.11,
cu2209P65000 , , , , ,632, , , ,0,11,0,0.00,-0.14,
cu2209P66000 , , , , ,814, , , ,0,5,0,0.00,-0.17,
cu2209P67000 , , , , ,1032, , , ,0,10,0,0.00,-0.20,
cu2209P68000 , , , , ,1288, , , ,0,5,0,0.00,-0.24,
cu2209P69000 , , , , ,1588, , , ,0,1,0,0.00,-0.28,
cu2209P70000 , , , , ,1930, , , ,0,3,0,0.00,-0.32,
cu2209P71000 , , , , ,2318, , , ,0,1,0,0.00,-0.37,
cu2209P72000 , , , , ,2752, , , ,0,0,0,0.00,-0.41,
cu2209P73000 , , , , ,3234, , , ,0,0,0,0.00,-0.46,
cu2209P74000 , , , , ,3762, , , ,0,0,0,0.00,-0.50,
cu2209P75000 , , , , ,4334, , , ,0,1,0,0.00,-0.55,
cu2209P76000 , , , , ,4952, , , ,0,0,0,0.00,-0.59,
cu2209P77000 , , , , ,5610, , , ,0,0,0,0.00,-0.64,
cu2209P78000 , , , , ,6306, , , ,0,0,0,0.00,-0.68,
cu2209P79000 , , , , ,7040, , , ,0,0,0,0.00,-0.71,
cu2209P80000 , , , , ,7808, , , ,0,0,0,0.00,-0.75,
cu2209P82000 , , , , ,9434, , , ,0,0,0,0.00,-0.81,
cu2210C62000 , , , , ,11706, , , ,0,0,0,0.00,0.91,
cu2210C63000 , , , , ,10832, , , ,0,1,0,0.00,0.89,
cu2210C64000 , , , , ,9986, , , ,0,1,0,0.00,0.86,
cu2210C65000 , , , , ,9168, , , ,0,2,0,0.00,0.84,
cu2210C66000 , , , , ,8382, , , ,0,2,0,0.00,0.81,
cu2210C67000 , , , , ,7632, , , ,0,0,0,0.00,0.77,
cu2210C68000 , , , , ,6918, , , ,0,0,0,0.00,0.74,
cu2210C69000 , , , , ,6244, , , ,0,0,0,0.00,0.70,
cu2210C70000 , , , , ,5610, , , ,0,2,0,0.00,0.66,
cu2210C71000 , , , , ,5018, , , ,0,3,0,0.00,0.62,
cu2210C72000 , , , , ,4468, , , ,0,3,0,0.00,0.58,
cu2210C73000 , , , , ,3960, , , ,0,3,0,0.00,0.54,
cu2210C74000 , , , , ,3494, , , ,0,4,0,0.00,0.50,
cu2210C75000 , , , , ,3068, , , ,0,4,0,0.00,0.46,
cu2210C76000 , , , , ,2682, , , ,0,5,0,0.00,0.42,
cu2210C77000 , , , , ,2334, , , ,0,1,0,0.00,0.38,
cu2210C78000 , , , , ,2022, , , ,0,4,0,0.00,0.34,
cu2210C79000 , , , , ,1744, , , ,0,5,0,0.00,0.31,
cu2210C80000 , , , , ,1498, , , ,0,1,0,0.00,0.27,
cu2210C82000 , , , , ,1090, , , ,0,7,0,0.00,0.21,
cu2210P62000 , , , , ,396, , , ,0,25,0,0.00,-0.09,
cu2210P63000 , , , , ,516, , , ,0,15,0,0.00,-0.11,
cu2210P64000 , , , , ,662, , , ,0,13,0,0.00,-0.13,
cu2210P65000 , , , , ,838, , , ,0,13,0,0.00,-0.16,
cu2210P66000 , , , , ,1044, , , ,0,8,0,0.00,-0.19,
cu2210P67000 , , , , ,1286, , , ,0,9,0,0.00,-0.22,
cu2210P68000 , , , , ,1566, , , ,0,6,0,0.00,-0.26,
cu2210P69000 , , , , ,1884, , , ,0,2,0,0.00,-0.29,
cu2210P70000 , , , , ,2244, , , ,0,3,0,0.00,-0.33,
cu2210P71000 , , , , ,2644, , , ,0,1,0,0.00,-0.37,
cu2210P72000 , , , , ,3088, , , ,0,1,0,0.00,-0.41,
cu2210P73000 , , , , ,3572, , , ,0,1,0,0.00,-0.45,
cu2210P74000 , , , , ,4098, , , ,0,1,0,0.00,-0.50,
cu2210P75000 , , , , ,4666, , , ,0,0,0,0.00,-0.54,
cu2210P76000 , , , , ,5274, , , ,0,1,0,0.00,-0.58,
cu2210P77000 , , , , ,5918, , , ,0,1,0,0.00,-0.62,
cu2210P78000 , , , , ,6600, , , ,0,1,0,0.00,-0.65,
cu2210P79000 , , , , ,7314, , , ,0,0,0,0.00,-0.69,
cu2210P80000 , , , , ,8060, , , ,0,0,0,0.00,-0.72,
cu2210P82000 , , , , ,9640, , , ,0,0,0,0.00,-0.78,
小计, , , , , , , , ,7376,38364,873,1396.95, ,
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
