上海期货交易所11月13日螺纹钢期权收盘行情
发布时间：2025年11月13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 | | | | 311.0 | 311.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2750 | | | | 261.0 | 261.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2800 | | | | 211.0 | 211.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2850 | | | | 161.5 | 161.5 | 0 | 0 | 0 | 0 | 0.98 |
| rb2512C2900 | | | | 114.0 | 114.0 | 0 | 0 | 0 | 0 | 0.92 |
| rb2512C2950 | | | | 71.5 | 71.5 | 0 | 1 | 0 | 0 | 0.78 |
| rb2512C3000 | 16.5 | 34.0 | 16.5 | 34.0 | 38.5 | 5 | 38 | -1 | 0.13 | 0.56 |
| rb2512C3050 | 10.5 | 14.0 | 6.5 | 12.5 | 17.0 | 333 | 332 | 66 | 3.48 | 0.32 |
| rb2512C3100 | 4.0 | 6.0 | 2.5 | 5.0 | 6.0 | 498 | 1,030 | 137 | 2.19 | 0.15 |
| rb2512C3150 | 1.5 | 3.0 | 1.5 | 2.5 | 1.5 | 133 | 982 | 13 | 0.29 | 0.05 |
| rb2512C3200 | 0.5 | 2.0 | 0.5 | 2.0 | 0.5 | 40 | 744 | -10 | 0.04 | 0.01 |
| rb2512C3250 | 0.5 | 18.5 | 0.5 | 1.0 | 0.5 | 471 | 1,291 | -160 | 0.78 | 0.00 |
| rb2512C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 133 | 757 | 130 | 0.07 | 0.00 |
| rb2512C3350 | | | | 0.5 | 0.5 | 0 | 142 | 0 | 0 | 0.00 |
| rb2512C3400 | | | | 0.5 | 0.5 | 0 | 38 | 0 | 0 | 0.00 |
| rb2512C3450 | | | | 0.5 | 0.5 | 0 | 14 | 0 | 0 | 0 |
| rb2512C3500 | | | | 0.5 | 0.5 | 0 | 96 | 0 | 0 | 0 |
| rb2512P2700 | | | | 0.5 | 0.5 | 0 | 411 | 0 | 0 | -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 | 0.5 | 0.5 | 0.5 | 9 | 46 | 0 | 0.00 | -0.02 |
| rb2512P2900 | 3.0 | 3.0 | 0.5 | 0.5 | 3.0 | 134 | 322 | 30 | 0.16 | -0.08 |
| rb2512P2950 | 6.5 | 8.0 | 3.0 | 4.0 | 10.5 | 424 | 1,216 | 83 | 2.19 | -0.22 |
| rb2512P3000 | 19.5 | 25.0 | 14.0 | 18.0 | 27.5 | 145 | 423 | 77 | 2.55 | -0.44 |
| rb2512P3050 | 60.0 | 60.0 | 47.0 | 47.0 | 56.0 | 9 | 120 | -2 | 0.48 | -0.67 |
| rb2512P3100 | | | | 95.0 | 95.0 | 0 | 127 | 0 | 0 | -0.85 |
| rb2512P3150 | | | | 140.5 | 140.5 | 0 | 10 | 0 | 0 | -0.95 |
| rb2512P3200 | | | | 189.0 | 189.0 | 0 | 1 | 0 | 0 | -0.99 |
| rb2512P3250 | | | | 239.0 | 239.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3300 | | | | 289.0 | 289.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3350 | | | | 339.0 | 339.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3400 | | | | 389.0 | 389.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3450 | | | | 439.0 | 439.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3500 | | | | 489.0 | 489.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2601C2650 | 384.0 | 384.0 | 383.0 | 383.0 | 390.0 | 20 | 31 | -20 | 7.67 | 1.00 |
| rb2601C2700 | 352.0 | 352.0 | 350.5 | 350.5 | 340.0 | 30 | 369 | 10 | 10.54 | 1.00 |
| rb2601C2750 | 283.5 | 303.0 | 281.0 | 302.0 | 290.5 | 52 | 231 | 42 | 15.11 | 0.98 |
| rb2601C2800 | 254.0 | 254.0 | 253.0 | 253.0 | 242.0 | 20 | 226 | 20 | 5.07 | 0.96 |
| rb2601C2850 | 187.0 | 205.0 | 186.0 | 205.0 | 195.5 | 287 | 960 | 200 | 57.91 | 0.91 |
| rb2601C2900 | 147.0 | 159.0 | 140.5 | 156.0 | 151.5 | 162 | 817 | 116 | 24.99 | 0.84 |
| rb2601C2950 | 105.5 | 119.0 | 99.5 | 111.0 | 112.5 | 141 | 1,071 | 14 | 15.47 | 0.74 |
| rb2601C3000 | 67.5 | 81.5 | 65.0 | 75.0 | 79.5 | 882 | 2,096 | 84 | 62.89 | 0.62 |
| rb2601C3050 | 48.0 | 54.5 | 42.0 | 51.0 | 53.0 | 3,509 | 6,839 | 11 | 169.88 | 0.48 |
| rb2601C3100 | 28.0 | 34.0 | 25.0 | 30.0 | 33.0 | 6,320 | 13,709 | 426 | 186.40 | 0.35 |
| rb2601C3150 | 17.0 | 21.5 | 16.0 | 19.0 | 19.5 | 3,962 | 14,912 | -229 | 74.35 | 0.24 |
| rb2601C3200 | 13.0 | 14.5 | 11.0 | 13.0 | 10.5 | 4,105 | 22,574 | 310 | 52.29 | 0.15 |
| rb2601C3250 | 7.5 | 9.5 | 7.0 | 9.0 | 5.5 | 2,493 | 13,754 | 165 | 21.44 | 0.08 |
| rb2601C3300 | 6.5 | 7.5 | 5.5 | 6.0 | 2.5 | 2,426 | 25,931 | 5 | 15.38 | 0.05 |
| rb2601C3350 | 5.0 | 5.5 | 4.5 | 5.0 | 1.0 | 613 | 9,226 | -5 | 2.88 | 0.02 |
| rb2601C3400 | 2.5 | 4.0 | 2.5 | 4.0 | 0.5 | 1,123 | 23,322 | -13 | 3.60 | 0.01 |
| rb2601C3450 | 3.0 | 3.0 | 2.0 | 2.5 | 0.5 | 260 | 10,307 | 80 | 0.60 | 0.00 |
| rb2601C3500 | 3.0 | 3.0 | 2.5 | 2.5 | 0.5 | 758 | 16,853 | -14 | 2.09 | 0.00 |
| rb2601C3550 | 1.5 | 2.0 | 1.5 | 2.0 | 0.5 | 125 | 2,963 | -27 | 0.24 | 0.00 |
| rb2601C3600 | 2.0 | 2.5 | 2.0 | 2.5 | 0.5 | 14 | 6,346 | -10 | 0.03 | 0.00 |
| rb2601C3650 | 2.0 | 2.0 | 2.0 | 2.0 | 0.5 | 216 | 3,192 | -9 | 0.41 | 0.00 |
| rb2601C3700 | 2.0 | 2.5 | 1.5 | 2.0 | 0.5 | 1,282 | 28,471 | -160 | 2.46 | 0.00 |
| rb2601P2650 | 2.0 | 2.0 | 1.5 | 2.0 | 0.5 | 155 | 13,358 | 99 | 0.31 | -0.00 |
| rb2601P2700 | 2.0 | 2.5 | 2.0 | 2.0 | 0.5 | 566 | 2,189 | 174 | 1.07 | -0.01 |
| rb2601P2750 | 2.0 | 2.5 | 2.0 | 2.0 | 0.5 | 243 | 2,184 | -112 | 0.49 | -0.02 |
| rb2601P2800 | 3.0 | 3.0 | 2.0 | 2.5 | 2.0 | 800 | 4,932 | 318 | 2.16 | -0.04 |
| rb2601P2850 | 4.0 | 5.0 | 3.0 | 3.5 | 5.5 | 900 | 7,705 | 25 | 3.62 | -0.08 |
| rb2601P2900 | 8.5 | 10.0 | 6.5 | 7.5 | 12.0 | 4,148 | 18,567 | 19 | 33.83 | -0.16 |
| rb2601P2950 | 18.0 | 19.5 | 14.0 | 15.5 | 23.0 | 4,699 | 14,031 | -42 | 80.51 | -0.26 |
| rb2601P3000 | 32.0 | 38.0 | 27.5 | 30.0 | 39.5 | 10,082 | 20,862 | 853 | 327.43 | -0.38 |
| rb2601P3050 | 59.5 | 63.0 | 49.5 | 51.5 | 63.0 | 2,350 | 8,473 | -148 | 132.99 | -0.52 |
| rb2601P3100 | 95.0 | 96.5 | 80.0 | 82.5 | 93.0 | 768 | 7,412 | 54 | 64.97 | -0.65 |
| rb2601P3150 | 135.0 | 138.0 | 119.0 | 122.0 | 129.5 | 248 | 3,703 | 48 | 30.49 | -0.76 |
| rb2601P3200 | 172.0 | 181.0 | 161.5 | 164.5 | 170.5 | 70 | 2,382 | 5 | 11.82 | -0.85 |
| rb2601P3250 | 225.0 | 225.0 | 208.0 | 208.0 | 215.0 | 201 | 754 | 156 | 45.21 | -0.91 |
| rb2601P3300 | 270.0 | 275.0 | 255.5 | 255.5 | 262.0 | 278 | 1,724 | -268 | 75.92 | -0.95 |
| rb2601P3350 | 320.5 | 320.5 | 303.5 | 307.5 | 310.5 | 23 | 441 | -20 | 7.01 | -0.98 |
| rb2601P3400 | 352.0 | 352.0 | 352.0 | 352.0 | 360.0 | 20 | 572 | -10 | 7.12 | -0.99 |
| rb2601P3450 | | | | 410.0 | 410.0 | 0 | 718 | 0 | 0 | -1.00 |
| rb2601P3500 | 445.5 | 454.5 | 443.0 | 443.0 | 460.0 | 166 | 739 | 0 | 75.16 | -1.00 |
| rb2601P3550 | 505.0 | 505.0 | 505.0 | 505.0 | 510.0 | 1 | 306 | 0 | 0.51 | -1.00 |
| rb2601P3600 | | | | 560.0 | 560.0 | 0 | 115 | 0 | 0 | -1.00 |
| rb2601P3650 | | | | 610.0 | 610.0 | 0 | 205 | 0 | 0 | -1.00 |
| rb2601P3700 | 670.0 | 671.5 | 668.0 | 669.0 | 660.0 | 30 | 114 | 0 | 20.10 | -1.00 |
| rb2603C2700 | | | | 368.5 | 368.5 | 0 | 0 | 0 | 0 | 0.95 |
| rb2603C2750 | | | | 322.5 | 322.5 | 0 | 0 | 0 | 0 | 0.92 |
| rb2603C2800 | | | | 278.5 | 278.5 | 0 | 0 | 0 | 0 | 0.88 |
| rb2603C2850 | | | | 237.0 | 237.0 | 0 | 1 | 0 | 0 | 0.82 |
| rb2603C2900 | | | | 198.5 | 198.5 | 0 | 1 | 0 | 0 | 0.76 |
| rb2603C2950 | | | | 163.5 | 163.5 | 0 | 1 | 0 | 0 | 0.69 |
| rb2603C3000 | | | | 132.5 | 132.5 | 0 | 2 | 0 | 0 | 0.62 |
| rb2603C3050 | | | | 105.0 | 105.0 | 0 | 1 | 0 | 0 | 0.54 |
| rb2603C3100 | | | | 81.5 | 81.5 | 0 | 5 | 0 | 0 | 0.46 |
| rb2603C3150 | 52.0 | 52.0 | 52.0 | 52.0 | 62.5 | 1 | 19 | 1 | 0.05 | 0.38 |
| rb2603C3200 | | | | 46.5 | 46.5 | 0 | 11 | 0 | 0 | 0.31 |
| rb2603C3250 | | | | 34.0 | 34.0 | 0 | 18 | 0 | 0 | 0.24 |
| rb2603C3300 | | | | 24.5 | 24.5 | 0 | 28 | 0 | 0 | 0.19 |
| rb2603C3350 | 19.5 | 21.5 | 19.5 | 21.5 | 17.0 | 2 | 35 | -1 | 0.04 | 0.14 |
| rb2603C3400 | 16.0 | 16.0 | 16.0 | 16.0 | 12.0 | 1 | 39 | 0 | 0.02 | 0.11 |
| rb2603C3450 | 12.5 | 15.0 | 12.5 | 15.0 | 8.0 | 2 | 26 | 0 | 0.03 | 0.08 |
| rb2603C3500 | | | | 5.0 | 5.0 | 0 | 19 | 0 | 0 | 0.05 |
| rb2603C3550 | | | | 3.5 | 3.5 | 0 | 52 | 0 | 0 | 0.04 |
| rb2603C3600 | 10.5 | 10.5 | 10.5 | 10.5 | 2.0 | 1 | 114 | 1 | 0.01 | 0.02 |
| rb2603P2700 | | | | 5.5 | 5.5 | 0 | 10 | 0 | 0 | -0.05 |
| rb2603P2750 | 6.0 | 6.0 | 6.0 | 6.0 | 9.5 | 1 | 7 | -1 | 0.01 | -0.08 |
| rb2603P2800 | | | | 15.5 | 15.5 | 0 | 7 | 0 | 0 | -0.12 |
| rb2603P2850 | | | | 24.0 | 24.0 | 0 | 44 | 0 | 0 | -0.17 |
| rb2603P2900 | | | | 35.0 | 35.0 | 0 | 73 | 0 | 0 | -0.23 |
| rb2603P2950 | | | | 50.0 | 50.0 | 0 | 79 | 0 | 0 | -0.30 |
| rb2603P3000 | 52.5 | 52.5 | 50.5 | 50.5 | 68.5 | 4 | 61 | -1 | 0.22 | -0.38 |
| rb2603P3050 | | | | 91.0 | 91.0 | 0 | 22 | 0 | 0 | -0.46 |
| rb2603P3100 | | | | 117.5 | 117.5 | 0 | 9 | 0 | 0 | -0.54 |
| rb2603P3150 | | | | 148.0 | 148.0 | 0 | 6 | 0 | 0 | -0.62 |
| rb2603P3200 | | | | 182.5 | 182.5 | 0 | 1 | 0 | 0 | -0.69 |
| rb2603P3250 | | | | 219.5 | 219.5 | 0 | 1 | 0 | 0 | -0.75 |
| rb2603P3300 | | | | 260.0 | 260.0 | 0 | 2 | 0 | 0 | -0.81 |
| rb2603P3350 | | | | 302.5 | 302.5 | 0 | 1 | 0 | 0 | -0.86 |
| rb2603P3400 | | | | 347.0 | 347.0 | 0 | 2 | 0 | 0 | -0.89 |
| rb2603P3450 | | | | 393.0 | 393.0 | 0 | 1 | 0 | 0 | -0.92 |
| rb2603P3500 | | | | 440.0 | 440.0 | 0 | 0 | 0 | 0 | -0.95 |
| rb2603P3550 | | | | 488.5 | 488.5 | 0 | 0 | 0 | 0 | -0.96 |
| rb2603P3600 | | | | 537.0 | 537.0 | 0 | 2 | 0 | 0 | -0.98 |
| rb2605C2750 | | | | 380.5 | 380.5 | 0 | 0 | 0 | 0 | 0.84 |
| rb2605C2800 | | | | 341.5 | 341.5 | 0 | 0 | 0 | 0 | 0.80 |
| rb2605C2850 | | | | 304.5 | 304.5 | 0 | 0 | 0 | 0 | 0.76 |
| rb2605C2900 | | | | 270.0 | 270.0 | 0 | 1 | 0 | 0 | 0.72 |
| rb2605C2950 | | | | 237.5 | 237.5 | 0 | 0 | 0 | 0 | 0.67 |
| rb2605C3000 | 150.0 | 150.0 | 150.0 | 150.0 | 207.5 | 2 | 3 | 2 | 0.30 | 0.62 |
| rb2605C3050 | | | | 180.5 | 180.5 | 0 | 4 | 0 | 0 | 0.57 |
| rb2605C3100 | | | | 155.5 | 155.5 | 0 | 32 | 0 | 0 | 0.52 |
| rb2605C3150 | 96.5 | 124.0 | 94.0 | 95.5 | 133.5 | 22 | 314 | 1 | 2.15 | 0.47 |
| rb2605C3200 | | | | 113.5 | 113.5 | 0 | 340 | 0 | 0 | 0.42 |
| rb2605C3250 | | | | 96.0 | 96.0 | 0 | 19 | 0 | 0 | 0.38 |
| rb2605C3300 | 53.0 | 55.0 | 50.0 | 52.0 | 81.0 | 16 | 305 | 7 | 0.83 | 0.33 |
| rb2605C3350 | 47.0 | 47.0 | 47.0 | 47.0 | 67.5 | 1 | 45 | 0 | 0.05 | 0.29 |
| rb2605C3400 | 40.0 | 41.0 | 40.0 | 40.5 | 56.0 | 8 | 142 | 5 | 0.34 | 0.25 |
| rb2605C3450 | 35.0 | 35.0 | 33.0 | 34.0 | 46.0 | 6 | 150 | 4 | 0.20 | 0.22 |
| rb2605C3500 | 29.5 | 30.5 | 29.5 | 30.5 | 38.0 | 5 | 206 | -1 | 0.15 | 0.19 |
| rb2605C3550 | 29.0 | 45.5 | 29.0 | 36.0 | 31.0 | 322 | 2,603 | 275 | 11.58 | 0.16 |
| rb2605P2750 | 15.0 | 15.0 | 14.0 | 15.0 | 35.5 | 3 | 20 | 1 | 0.04 | -0.16 |
| rb2605P2800 | 20.0 | 20.5 | 19.5 | 20.5 | 46.0 | 3 | 12 | 0 | 0.06 | -0.20 |
| rb2605P2850 | | | | 58.5 | 58.5 | 0 | 13 | 0 | 0 | -0.24 |
| rb2605P2900 | | | | 74.0 | 74.0 | 0 | 74 | 0 | 0 | -0.28 |
| rb2605P2950 | 28.5 | 53.5 | 28.5 | 49.5 | 91.0 | 5 | 99 | -1 | 0.23 | -0.33 |
| rb2605P3000 | 65.5 | 65.5 | 65.5 | 65.5 | 111.0 | 2 | 187 | 2 | 0.13 | -0.38 |
| rb2605P3050 | | | | 133.5 | 133.5 | 0 | 40 | 0 | 0 | -0.42 |
| rb2605P3100 | 122.0 | 122.0 | 111.5 | 111.5 | 158.5 | 3 | 23 | 2 | 0.34 | -0.48 |
| rb2605P3150 | | | | 186.0 | 186.0 | 0 | 4 | 0 | 0 | -0.52 |
| rb2605P3200 | 173.5 | 173.5 | 173.5 | 173.5 | 216.0 | 1 | 5 | 1 | 0.17 | -0.57 |
| rb2605P3250 | 209.5 | 209.5 | 209.5 | 209.5 | 248.5 | 1 | 3 | 1 | 0.21 | -0.62 |
| rb2605P3300 | | | | 283.0 | 283.0 | 0 | 1 | 0 | 0 | -0.66 |
| rb2605P3350 | | | | 319.5 | 319.5 | 0 | 0 | 0 | 0 | -0.71 |
| rb2605P3400 | | | | 357.5 | 357.5 | 0 | 2 | 0 | 0 | -0.74 |
| rb2605P3450 | | | | 397.5 | 397.5 | 0 | 2 | 0 | 0 | -0.78 |
| rb2605P3500 | | | | 439.0 | 439.0 | 0 | 8 | 0 | 0 | -0.81 |
| rb2605P3550 | | | | 482.0 | 482.0 | 0 | 31 | 0 | 0 | -0.84 |
| 小计 | | 57,294 | 329,290 | 2,808 | 1,681.91 | |
打印