上海期货交易所11月12日螺纹钢期权收盘行情
发布时间：2025年11月12日 16:45
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 持仓量 | 持仓量变化 | 成交额 | 德尔塔Delta |
|---|
| 商品名称:螺纹钢期权 |
| rb2512C2700 | | | | 314.0 | 314.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2750 | | | | 264.0 | 264.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2800 | | | | 214.0 | 214.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2850 | | | | 164.0 | 164.0 | 0 | 0 | 0 | 0 | 0.99 |
| rb2512C2900 | | | | 116.0 | 116.0 | 0 | 0 | 0 | 0 | 0.94 |
| rb2512C2950 | | | | 72.0 | 72.0 | 0 | 1 | 0 | 0 | 0.80 |
| rb2512C3000 | 35.5 | 50.0 | 26.0 | 26.0 | 38.0 | 14 | 39 | 1 | 0.52 | 0.58 |
| rb2512C3050 | 11.5 | 16.5 | 9.0 | 10.0 | 16.0 | 172 | 266 | -11 | 2.18 | 0.32 |
| rb2512C3100 | 4.0 | 7.0 | 3.5 | 4.5 | 5.0 | 320 | 893 | 109 | 1.66 | 0.14 |
| rb2512C3150 | 2.0 | 4.0 | 2.0 | 2.0 | 1.0 | 80 | 969 | 23 | 0.19 | 0.04 |
| rb2512C3200 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 57 | 754 | -36 | 0.06 | 0.01 |
| rb2512C3250 | 1.0 | 1.0 | 0.5 | 0.5 | 0.5 | 172 | 1,451 | -7 | 0.11 | 0.00 |
| rb2512C3300 | 0.5 | 1.0 | 0.5 | 1.0 | 0.5 | 121 | 627 | 29 | 0.06 | 0.00 |
| rb2512C3350 | | | | 0.5 | 0.5 | 0 | 142 | 0 | 0 | 0.00 |
| rb2512C3400 | | | | 0.5 | 0.5 | 0 | 38 | 0 | 0 | 0 |
| rb2512C3450 | | | | 0.5 | 0.5 | 0 | 14 | 0 | 0 | 0 |
| rb2512C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 96 | 1 | 0.00 | 0 |
| rb2512P2700 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 411 | 0 | 0.00 | -0.00 |
| rb2512P2750 | | | | 0.5 | 0.5 | 0 | 31 | 0 | 0 | -0.00 |
| rb2512P2800 | | | | 0.5 | 0.5 | 0 | 44 | 0 | 0 | -0.00 |
| rb2512P2850 | | | | 0.5 | 0.5 | 0 | 46 | 0 | 0 | -0.01 |
| rb2512P2900 | 1.0 | 1.5 | 0.5 | 1.5 | 2.0 | 113 | 292 | 50 | 0.12 | -0.06 |
| rb2512P2950 | 3.5 | 6.5 | 3.5 | 6.5 | 8.0 | 464 | 1,133 | 153 | 2.31 | -0.20 |
| rb2512P3000 | 15.0 | 20.0 | 13.0 | 19.0 | 24.0 | 126 | 346 | -23 | 1.97 | -0.42 |
| rb2512P3050 | 47.0 | 52.5 | 44.5 | 51.5 | 52.0 | 9 | 122 | 4 | 0.43 | -0.67 |
| rb2512P3100 | 82.0 | 82.0 | 81.5 | 81.5 | 91.0 | 2 | 127 | -1 | 0.16 | -0.86 |
| rb2512P3150 | | | | 137.0 | 137.0 | 0 | 10 | 0 | 0 | -0.96 |
| rb2512P3200 | | | | 186.0 | 186.0 | 0 | 1 | 0 | 0 | -0.99 |
| rb2512P3250 | | | | 236.0 | 236.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3300 | | | | 286.0 | 286.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3350 | | | | 336.0 | 336.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3400 | | | | 386.0 | 386.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3450 | | | | 436.0 | 436.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3500 | | | | 486.0 | 486.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2601C2650 | | | | 389.0 | 389.0 | 0 | 51 | 0 | 0 | 1.00 |
| rb2601C2700 | 347.0 | 347.0 | 344.5 | 344.5 | 339.0 | 30 | 359 | 20 | 10.36 | 0.99 |
| rb2601C2750 | 290.5 | 299.5 | 290.5 | 299.5 | 289.5 | 22 | 189 | 9 | 6.48 | 0.98 |
| rb2601C2800 | 250.0 | 250.0 | 246.0 | 246.0 | 241.5 | 10 | 206 | -3 | 2.50 | 0.95 |
| rb2601C2850 | 194.0 | 200.0 | 189.0 | 195.5 | 195.0 | 66 | 760 | 3 | 12.75 | 0.91 |
| rb2601C2900 | 147.5 | 157.0 | 143.5 | 150.5 | 152.0 | 44 | 701 | 1 | 6.58 | 0.83 |
| rb2601C2950 | 105.5 | 116.0 | 103.5 | 107.5 | 113.5 | 222 | 1,057 | 38 | 24.25 | 0.73 |
| rb2601C3000 | 72.5 | 80.0 | 69.0 | 73.0 | 80.5 | 433 | 2,012 | -70 | 32.18 | 0.61 |
| rb2601C3050 | 47.0 | 54.5 | 43.5 | 47.0 | 54.5 | 2,279 | 6,828 | 193 | 112.92 | 0.48 |
| rb2601C3100 | 28.5 | 35.0 | 27.5 | 30.0 | 34.5 | 7,037 | 13,283 | 1,463 | 219.54 | 0.35 |
| rb2601C3150 | 19.5 | 22.0 | 18.0 | 18.5 | 20.5 | 4,305 | 15,141 | -65 | 86.21 | 0.24 |
| rb2601C3200 | 12.0 | 15.5 | 12.0 | 13.0 | 11.5 | 4,615 | 22,264 | -365 | 62.16 | 0.15 |
| rb2601C3250 | 8.5 | 10.5 | 7.5 | 8.5 | 6.0 | 2,709 | 13,589 | 64 | 24.58 | 0.09 |
| rb2601C3300 | 7.0 | 8.0 | 6.0 | 6.5 | 3.0 | 1,949 | 25,926 | 179 | 13.86 | 0.05 |
| rb2601C3350 | 5.5 | 5.5 | 5.0 | 5.0 | 1.0 | 396 | 9,231 | 81 | 2.09 | 0.03 |
| rb2601C3400 | 3.5 | 4.0 | 3.0 | 3.5 | 0.5 | 726 | 23,335 | -40 | 2.56 | 0.01 |
| rb2601C3450 | 3.0 | 3.0 | 2.5 | 3.0 | 0.5 | 369 | 10,227 | -29 | 0.99 | 0.01 |
| rb2601C3500 | 3.0 | 3.0 | 2.5 | 3.0 | 0.5 | 237 | 16,867 | 44 | 0.69 | 0.00 |
| rb2601C3550 | 2.0 | 2.5 | 2.0 | 2.5 | 0.5 | 255 | 2,990 | -17 | 0.56 | 0.00 |
| rb2601C3600 | 2.5 | 2.5 | 2.0 | 2.5 | 0.5 | 298 | 6,356 | -1 | 0.67 | 0.00 |
| rb2601C3650 | 2.0 | 2.5 | 2.0 | 2.5 | 0.5 | 47 | 3,201 | -40 | 0.12 | 0.00 |
| rb2601C3700 | 2.0 | 2.5 | 2.0 | 2.0 | 0.5 | 1,060 | 28,631 | -458 | 2.13 | 0.00 |
| rb2601P2650 | 2.0 | 2.5 | 1.5 | 1.5 | 0.5 | 749 | 13,259 | 159 | 1.43 | -0.00 |
| rb2601P2700 | 2.0 | 2.5 | 2.0 | 2.5 | 0.5 | 256 | 2,015 | 14 | 0.50 | -0.01 |
| rb2601P2750 | 2.5 | 2.5 | 2.5 | 2.5 | 1.0 | 62 | 2,296 | 20 | 0.14 | -0.02 |
| rb2601P2800 | 4.0 | 4.0 | 2.0 | 3.0 | 2.5 | 1,518 | 4,614 | -310 | 4.25 | -0.05 |
| rb2601P2850 | 5.5 | 6.0 | 4.0 | 4.0 | 6.5 | 595 | 7,680 | -60 | 2.75 | -0.09 |
| rb2601P2900 | 12.0 | 12.0 | 7.5 | 8.5 | 13.5 | 4,077 | 18,548 | 730 | 34.25 | -0.17 |
| rb2601P2950 | 20.5 | 20.5 | 15.5 | 18.5 | 24.5 | 3,734 | 14,073 | 194 | 65.72 | -0.27 |
| rb2601P3000 | 43.0 | 43.0 | 30.0 | 34.5 | 42.0 | 6,477 | 20,009 | 367 | 217.25 | -0.39 |
| rb2601P3050 | 63.5 | 63.5 | 53.0 | 58.0 | 65.5 | 1,519 | 8,621 | -173 | 86.53 | -0.52 |
| rb2601P3100 | 93.0 | 93.0 | 84.5 | 90.0 | 95.5 | 234 | 7,358 | -33 | 20.53 | -0.65 |
| rb2601P3150 | 129.0 | 133.5 | 121.5 | 129.5 | 131.5 | 536 | 3,655 | -19 | 68.13 | -0.76 |
| rb2601P3200 | 175.0 | 178.5 | 164.5 | 173.0 | 172.5 | 71 | 2,377 | -16 | 12.31 | -0.85 |
| rb2601P3250 | 220.5 | 220.5 | 211.0 | 220.5 | 217.0 | 26 | 598 | -10 | 5.68 | -0.91 |
| rb2601P3300 | 267.5 | 273.0 | 260.0 | 266.5 | 263.5 | 306 | 1,992 | 200 | 81.82 | -0.95 |
| rb2601P3350 | 316.0 | 318.5 | 315.0 | 315.5 | 312.0 | 252 | 461 | -121 | 79.55 | -0.97 |
| rb2601P3400 | 369.0 | 369.0 | 369.0 | 369.0 | 361.0 | 10 | 582 | 0 | 3.69 | -0.99 |
| rb2601P3450 | | | | 411.0 | 411.0 | 0 | 718 | 0 | 0 | -1.00 |
| rb2601P3500 | | | | 461.0 | 461.0 | 0 | 739 | 0 | 0 | -1.00 |
| rb2601P3550 | | | | 511.0 | 511.0 | 0 | 306 | 0 | 0 | -1.00 |
| rb2601P3600 | | | | 561.0 | 561.0 | 0 | 115 | 0 | 0 | -1.00 |
| rb2601P3650 | | | | 611.0 | 611.0 | 0 | 205 | 0 | 0 | -1.00 |
| rb2601P3700 | | | | 661.0 | 661.0 | 0 | 114 | 0 | 0 | -1.00 |
| rb2603C2700 | | | | 371.5 | 371.5 | 0 | 0 | 0 | 0 | 0.93 |
| rb2603C2750 | | | | 326.5 | 326.5 | 0 | 0 | 0 | 0 | 0.90 |
| rb2603C2800 | | | | 283.5 | 283.5 | 0 | 0 | 0 | 0 | 0.86 |
| rb2603C2850 | | | | 243.0 | 243.0 | 0 | 1 | 0 | 0 | 0.80 |
| rb2603C2900 | | | | 206.0 | 206.0 | 0 | 1 | 0 | 0 | 0.75 |
| rb2603C2950 | | | | 171.5 | 171.5 | 0 | 1 | 0 | 0 | 0.68 |
| rb2603C3000 | | | | 141.0 | 141.0 | 0 | 2 | 0 | 0 | 0.61 |
| rb2603C3050 | | | | 114.0 | 114.0 | 0 | 1 | 0 | 0 | 0.54 |
| rb2603C3100 | | | | 90.5 | 90.5 | 0 | 5 | 0 | 0 | 0.46 |
| rb2603C3150 | | | | 71.0 | 71.0 | 0 | 18 | 0 | 0 | 0.39 |
| rb2603C3200 | | | | 55.0 | 55.0 | 0 | 11 | 0 | 0 | 0.33 |
| rb2603C3250 | | | | 41.5 | 41.5 | 0 | 18 | 0 | 0 | 0.27 |
| rb2603C3300 | 27.0 | 27.0 | 25.5 | 25.5 | 31.0 | 3 | 28 | 0 | 0.08 | 0.21 |
| rb2603C3350 | | | | 22.5 | 22.5 | 0 | 36 | 0 | 0 | 0.17 |
| rb2603C3400 | | | | 16.5 | 16.5 | 0 | 39 | 0 | 0 | 0.13 |
| rb2603C3450 | | | | 11.5 | 11.5 | 0 | 26 | 0 | 0 | 0.10 |
| rb2603C3500 | | | | 8.0 | 8.0 | 0 | 19 | 0 | 0 | 0.07 |
| rb2603C3550 | | | | 5.5 | 5.5 | 0 | 52 | 0 | 0 | 0.05 |
| rb2603C3600 | 11.0 | 11.0 | 11.0 | 11.0 | 3.5 | 3 | 113 | 3 | 0.03 | 0.04 |
| rb2603P2700 | 1.0 | 45.5 | 1.0 | 4.0 | 8.5 | 7 | 10 | 1 | 0.12 | -0.07 |
| rb2603P2750 | | | | 13.5 | 13.5 | 0 | 8 | 0 | 0 | -0.10 |
| rb2603P2800 | | | | 20.5 | 20.5 | 0 | 7 | 0 | 0 | -0.14 |
| rb2603P2850 | | | | 30.0 | 30.0 | 0 | 44 | 0 | 0 | -0.19 |
| rb2603P2900 | | | | 42.5 | 42.5 | 0 | 73 | 0 | 0 | -0.25 |
| rb2603P2950 | 40.5 | 40.5 | 40.5 | 40.5 | 58.0 | 1 | 79 | 0 | 0.04 | -0.32 |
| rb2603P3000 | 55.5 | 55.5 | 52.0 | 52.5 | 77.5 | 7 | 62 | -2 | 0.37 | -0.39 |
| rb2603P3050 | | | | 100.0 | 100.0 | 0 | 22 | 0 | 0 | -0.46 |
| rb2603P3100 | | | | 126.5 | 126.5 | 0 | 9 | 0 | 0 | -0.53 |
| rb2603P3150 | | | | 157.0 | 157.0 | 0 | 6 | 0 | 0 | -0.60 |
| rb2603P3200 | | | | 190.5 | 190.5 | 0 | 1 | 0 | 0 | -0.67 |
| rb2603P3250 | | | | 227.0 | 227.0 | 0 | 1 | 0 | 0 | -0.73 |
| rb2603P3300 | | | | 266.0 | 266.0 | 0 | 2 | 0 | 0 | -0.79 |
| rb2603P3350 | | | | 308.0 | 308.0 | 0 | 1 | 0 | 0 | -0.83 |
| rb2603P3400 | | | | 351.5 | 351.5 | 0 | 2 | 0 | 0 | -0.87 |
| rb2603P3450 | | | | 396.5 | 396.5 | 0 | 1 | 0 | 0 | -0.90 |
| rb2603P3500 | | | | 443.0 | 443.0 | 0 | 0 | 0 | 0 | -0.93 |
| rb2603P3550 | | | | 490.5 | 490.5 | 0 | 0 | 0 | 0 | -0.95 |
| rb2603P3600 | | | | 538.5 | 538.5 | 0 | 2 | 0 | 0 | -0.96 |
| rb2605C2750 | | | | 376.5 | 376.5 | 0 | 0 | 0 | 0 | 0.85 |
| rb2605C2800 | | | | 336.5 | 336.5 | 0 | 0 | 0 | 0 | 0.81 |
| rb2605C2850 | | | | 298.5 | 298.5 | 0 | 0 | 0 | 0 | 0.77 |
| rb2605C2900 | | | | 263.0 | 263.0 | 0 | 1 | 0 | 0 | 0.73 |
| rb2605C2950 | | | | 230.0 | 230.0 | 0 | 0 | 0 | 0 | 0.68 |
| rb2605C3000 | | | | 199.5 | 199.5 | 0 | 1 | 0 | 0 | 0.63 |
| rb2605C3050 | | | | 172.0 | 172.0 | 0 | 4 | 0 | 0 | 0.57 |
| rb2605C3100 | | | | 147.0 | 147.0 | 0 | 32 | 0 | 0 | 0.52 |
| rb2605C3150 | 100.0 | 100.0 | 95.5 | 96.5 | 124.5 | 16 | 313 | 8 | 1.58 | 0.47 |
| rb2605C3200 | | | | 105.0 | 105.0 | 0 | 340 | 0 | 0 | 0.42 |
| rb2605C3250 | 66.0 | 66.0 | 66.0 | 66.0 | 87.5 | 1 | 19 | 1 | 0.07 | 0.37 |
| rb2605C3300 | 58.0 | 58.0 | 53.0 | 54.0 | 72.5 | 18 | 298 | 3 | 0.98 | 0.32 |
| rb2605C3350 | | | | 60.0 | 60.0 | 0 | 45 | 0 | 0 | 0.28 |
| rb2605C3400 | | | | 49.0 | 49.0 | 0 | 137 | 0 | 0 | 0.24 |
| rb2605C3450 | 36.0 | 36.0 | 35.0 | 35.0 | 39.5 | 2 | 146 | -2 | 0.07 | 0.20 |
| rb2605C3500 | 32.0 | 38.5 | 29.5 | 31.0 | 31.5 | 18 | 207 | -5 | 0.58 | 0.17 |
| rb2605C3550 | 26.5 | 45.5 | 26.5 | 29.0 | 25.0 | 181 | 2,328 | 104 | 5.25 | 0.14 |
| rb2605P2750 | 15.0 | 15.5 | 15.0 | 15.5 | 29.0 | 3 | 19 | -1 | 0.05 | -0.14 |
| rb2605P2800 | 21.0 | 21.0 | 20.5 | 20.5 | 38.5 | 4 | 12 | 1 | 0.08 | -0.18 |
| rb2605P2850 | | | | 50.5 | 50.5 | 0 | 13 | 0 | 0 | -0.22 |
| rb2605P2900 | | | | 65.0 | 65.0 | 0 | 74 | 0 | 0 | -0.27 |
| rb2605P2950 | | | | 81.5 | 81.5 | 0 | 100 | 0 | 0 | -0.32 |
| rb2605P3000 | 66.0 | 66.0 | 66.0 | 66.0 | 101.0 | 1 | 185 | 1 | 0.07 | -0.37 |
| rb2605P3050 | | | | 123.0 | 123.0 | 0 | 40 | 0 | 0 | -0.42 |
| rb2605P3100 | | | | 148.0 | 148.0 | 0 | 21 | 0 | 0 | -0.47 |
| rb2605P3150 | | | | 175.5 | 175.5 | 0 | 4 | 0 | 0 | -0.53 |
| rb2605P3200 | | | | 205.5 | 205.5 | 0 | 4 | 0 | 0 | -0.58 |
| rb2605P3250 | | | | 238.0 | 238.0 | 0 | 2 | 0 | 0 | -0.63 |
| rb2605P3300 | | | | 272.5 | 272.5 | 0 | 1 | 0 | 0 | -0.68 |
| rb2605P3350 | | | | 309.5 | 309.5 | 0 | 0 | 0 | 0 | -0.72 |
| rb2605P3400 | | | | 348.5 | 348.5 | 0 | 2 | 0 | 0 | -0.76 |
| rb2605P3450 | | | | 389.0 | 389.0 | 0 | 2 | 0 | 0 | -0.80 |
| rb2605P3500 | | | | 431.0 | 431.0 | 0 | 8 | 0 | 0 | -0.83 |
| rb2605P3550 | | | | 474.5 | 474.5 | 0 | 31 | 0 | 0 | -0.86 |
| 小计 | | 49,448 | 326,482 | 2,353 | 1,327.85 | |
打印