上海期货交易所11月14日螺纹钢期权收盘行情
发布时间：2025年11月14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 | | | | 307.0 | 307.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2750 | | | | 257.0 | 257.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2800 | | | | 207.0 | 207.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2850 | | | | 157.0 | 157.0 | 0 | 0 | 0 | 0 | 0.99 |
| rb2512C2900 | | | | 109.0 | 109.0 | 0 | 0 | 0 | 0 | 0.93 |
| rb2512C2950 | | | | 66.0 | 66.0 | 0 | 1 | 0 | 0 | 0.78 |
| rb2512C3000 | 32.0 | 34.0 | 24.5 | 34.0 | 33.0 | 15 | 38 | 0 | 0.45 | 0.54 |
| rb2512C3050 | 13.0 | 13.0 | 8.0 | 11.5 | 13.0 | 295 | 359 | 27 | 3.25 | 0.29 |
| rb2512C3100 | 3.5 | 6.0 | 2.5 | 3.5 | 4.0 | 787 | 1,348 | 318 | 2.84 | 0.11 |
| rb2512C3150 | 2.0 | 3.0 | 1.5 | 1.5 | 0.5 | 447 | 1,326 | 344 | 0.82 | 0.03 |
| rb2512C3200 | 1.0 | 1.5 | 0.5 | 1.0 | 0.5 | 280 | 918 | 174 | 0.28 | 0.01 |
| rb2512C3250 | 1.0 | 1.0 | 0.5 | 0.5 | 0.5 | 15 | 1,289 | -2 | 0.01 | 0.00 |
| rb2512C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 747 | -10 | 0.01 | 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 | 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 | 46 | 0 | 0 | -0.01 |
| rb2512P2900 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 68 | 322 | 0 | 0.07 | -0.07 |
| rb2512P2950 | 3.5 | 5.5 | 3.0 | 3.5 | 9.0 | 281 | 1,166 | -50 | 1.22 | -0.22 |
| rb2512P3000 | 18.5 | 26.5 | 14.5 | 15.0 | 26.0 | 106 | 440 | 17 | 2.12 | -0.46 |
| rb2512P3050 | 47.0 | 47.0 | 47.0 | 47.0 | 56.0 | 3 | 121 | 1 | 0.14 | -0.71 |
| rb2512P3100 | | | | 97.0 | 97.0 | 0 | 127 | 0 | 0 | -0.89 |
| rb2512P3150 | | | | 143.5 | 143.5 | 0 | 10 | 0 | 0 | -0.97 |
| rb2512P3200 | | | | 193.0 | 193.0 | 0 | 1 | 0 | 0 | -0.99 |
| rb2512P3250 | | | | 243.0 | 243.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3300 | | | | 293.0 | 293.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3350 | | | | 343.0 | 343.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3400 | | | | 393.0 | 393.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3450 | | | | 443.0 | 443.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3500 | | | | 493.0 | 493.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2601C2650 | | | | 397.0 | 397.0 | 0 | 31 | 0 | 0 | 1.00 |
| rb2601C2700 | 349.0 | 350.0 | 349.0 | 350.0 | 347.0 | 12 | 367 | -2 | 4.19 | 0.99 |
| rb2601C2750 | 292.5 | 292.5 | 292.5 | 292.5 | 297.5 | 5 | 226 | -5 | 1.46 | 0.98 |
| rb2601C2800 | | | | 249.5 | 249.5 | 0 | 226 | 0 | 0 | 0.95 |
| rb2601C2850 | 205.5 | 210.0 | 196.0 | 205.0 | 203.0 | 57 | 910 | -50 | 11.92 | 0.91 |
| rb2601C2900 | 157.5 | 163.0 | 147.0 | 163.0 | 159.5 | 61 | 817 | 0 | 9.50 | 0.84 |
| rb2601C2950 | 116.0 | 119.5 | 105.5 | 116.0 | 120.5 | 223 | 1,058 | -13 | 25.68 | 0.75 |
| rb2601C3000 | 82.5 | 83.0 | 70.0 | 79.0 | 87.0 | 422 | 2,214 | 118 | 32.34 | 0.63 |
| rb2601C3050 | 52.5 | 55.5 | 46.0 | 54.0 | 60.0 | 2,856 | 6,769 | -70 | 145.28 | 0.50 |
| rb2601C3100 | 33.0 | 34.5 | 28.5 | 34.0 | 39.0 | 6,886 | 14,666 | 957 | 216.18 | 0.38 |
| rb2601C3150 | 19.5 | 22.0 | 17.5 | 20.5 | 24.0 | 3,845 | 15,155 | 243 | 76.96 | 0.26 |
| rb2601C3200 | 13.0 | 15.0 | 11.5 | 13.5 | 14.0 | 4,626 | 23,188 | 614 | 61.78 | 0.17 |
| rb2601C3250 | 9.0 | 10.0 | 8.0 | 9.5 | 7.5 | 1,245 | 13,772 | 18 | 11.07 | 0.11 |
| rb2601C3300 | 7.0 | 7.5 | 5.5 | 6.5 | 3.5 | 2,656 | 26,734 | 803 | 17.58 | 0.06 |
| rb2601C3350 | 5.5 | 5.5 | 4.0 | 5.0 | 1.5 | 229 | 9,277 | 51 | 0.96 | 0.03 |
| rb2601C3400 | 3.5 | 4.0 | 2.5 | 3.5 | 0.5 | 1,283 | 23,331 | 9 | 3.89 | 0.02 |
| rb2601C3450 | 3.0 | 3.5 | 2.5 | 3.0 | 0.5 | 462 | 10,325 | 18 | 1.21 | 0.01 |
| rb2601C3500 | 3.0 | 3.5 | 2.5 | 3.0 | 0.5 | 1,434 | 17,018 | 165 | 4.06 | 0.00 |
| rb2601C3550 | 2.5 | 2.5 | 2.0 | 2.0 | 0.5 | 84 | 2,976 | 13 | 0.18 | 0.00 |
| rb2601C3600 | 2.5 | 3.0 | 2.0 | 3.0 | 0.5 | 426 | 6,311 | -35 | 1.06 | 0.00 |
| rb2601C3650 | 2.0 | 2.0 | 1.5 | 2.0 | 0.5 | 77 | 3,193 | 1 | 0.15 | 0.00 |
| rb2601C3700 | 2.0 | 2.0 | 1.5 | 1.5 | 0.5 | 2,409 | 27,326 | -1,145 | 4.75 | 0.00 |
| rb2601P2650 | 1.5 | 2.0 | 1.0 | 1.5 | 0.5 | 1,761 | 11,867 | -1,491 | 2.67 | -0.00 |
| rb2601P2700 | 2.0 | 2.0 | 1.5 | 2.0 | 0.5 | 251 | 2,162 | -27 | 0.44 | -0.01 |
| rb2601P2750 | 2.0 | 2.0 | 1.5 | 1.5 | 1.0 | 15 | 2,172 | -12 | 0.03 | -0.02 |
| rb2601P2800 | 2.5 | 2.5 | 2.0 | 2.5 | 2.5 | 556 | 4,887 | -45 | 1.28 | -0.04 |
| rb2601P2850 | 4.0 | 4.0 | 3.0 | 3.0 | 6.5 | 671 | 7,677 | -28 | 2.44 | -0.09 |
| rb2601P2900 | 7.0 | 8.5 | 6.5 | 6.5 | 13.0 | 2,023 | 18,711 | 144 | 15.25 | -0.16 |
| rb2601P2950 | 15.0 | 18.0 | 13.5 | 14.0 | 24.0 | 2,646 | 14,059 | 28 | 40.13 | -0.25 |
| rb2601P3000 | 27.0 | 34.0 | 26.5 | 27.5 | 40.0 | 6,901 | 21,247 | 385 | 206.32 | -0.37 |
| rb2601P3050 | 50.0 | 58.5 | 46.0 | 49.5 | 63.0 | 2,028 | 8,286 | -187 | 106.84 | -0.50 |
| rb2601P3100 | 81.5 | 92.0 | 76.0 | 80.5 | 92.0 | 1,293 | 7,147 | -265 | 108.48 | -0.62 |
| rb2601P3150 | 123.0 | 129.0 | 114.0 | 117.5 | 127.0 | 221 | 3,662 | -41 | 26.91 | -0.74 |
| rb2601P3200 | 162.0 | 169.5 | 159.5 | 169.5 | 166.5 | 37 | 2,391 | 9 | 6.15 | -0.83 |
| rb2601P3250 | 210.0 | 210.0 | 210.0 | 210.0 | 210.0 | 1 | 753 | -1 | 0.21 | -0.89 |
| rb2601P3300 | 253.5 | 254.0 | 250.5 | 254.0 | 256.5 | 34 | 1,724 | 0 | 8.59 | -0.94 |
| rb2601P3350 | 303.0 | 303.0 | 302.5 | 302.5 | 304.5 | 14 | 427 | -14 | 4.24 | -0.97 |
| rb2601P3400 | 352.5 | 352.5 | 351.5 | 351.5 | 353.5 | 20 | 552 | -20 | 7.04 | -0.98 |
| rb2601P3450 | | | | 403.0 | 403.0 | 0 | 718 | 0 | 0 | -0.99 |
| rb2601P3500 | 460.5 | 460.5 | 460.0 | 460.0 | 453.0 | 166 | 626 | -113 | 76.36 | -1.00 |
| rb2601P3550 | 511.0 | 511.0 | 511.0 | 511.0 | 503.0 | 1 | 306 | 0 | 0.51 | -1.00 |
| rb2601P3600 | | | | 553.0 | 553.0 | 0 | 115 | 0 | 0 | -1.00 |
| rb2601P3650 | | | | 603.0 | 603.0 | 0 | 205 | 0 | 0 | -1.00 |
| rb2601P3700 | | | | 653.0 | 653.0 | 0 | 114 | 0 | 0 | -1.00 |
| rb2603C2700 | | | | 372.0 | 372.0 | 0 | 0 | 0 | 0 | 0.94 |
| rb2603C2750 | | | | 326.0 | 326.0 | 0 | 0 | 0 | 0 | 0.91 |
| rb2603C2800 | | | | 282.0 | 282.0 | 0 | 0 | 0 | 0 | 0.87 |
| rb2603C2850 | | | | 240.5 | 240.5 | 0 | 1 | 0 | 0 | 0.82 |
| rb2603C2900 | | | | 202.0 | 202.0 | 0 | 1 | 0 | 0 | 0.76 |
| rb2603C2950 | | | | 167.0 | 167.0 | 0 | 1 | 0 | 0 | 0.69 |
| rb2603C3000 | | | | 135.5 | 135.5 | 0 | 2 | 0 | 0 | 0.62 |
| rb2603C3050 | | | | 108.5 | 108.5 | 0 | 1 | 0 | 0 | 0.54 |
| rb2603C3100 | | | | 84.5 | 84.5 | 0 | 5 | 0 | 0 | 0.46 |
| rb2603C3150 | | | | 65.0 | 65.0 | 0 | 19 | 0 | 0 | 0.39 |
| rb2603C3200 | | | | 49.0 | 49.0 | 0 | 11 | 0 | 0 | 0.32 |
| rb2603C3250 | | | | 36.0 | 36.0 | 0 | 18 | 0 | 0 | 0.25 |
| rb2603C3300 | | | | 26.5 | 26.5 | 0 | 28 | 0 | 0 | 0.20 |
| rb2603C3350 | 21.5 | 21.5 | 21.5 | 21.5 | 18.5 | 1 | 35 | 0 | 0.02 | 0.15 |
| rb2603C3400 | 17.5 | 17.5 | 17.0 | 17.0 | 13.0 | 2 | 37 | -2 | 0.03 | 0.11 |
| rb2603C3450 | 15.0 | 15.0 | 15.0 | 15.0 | 9.0 | 1 | 26 | 0 | 0.01 | 0.08 |
| rb2603C3500 | | | | 6.0 | 6.0 | 0 | 19 | 0 | 0 | 0.06 |
| rb2603C3550 | | | | 4.0 | 4.0 | 0 | 52 | 0 | 0 | 0.04 |
| rb2603C3600 | 6.5 | 6.5 | 6.5 | 6.5 | 2.5 | 1 | 115 | 1 | 0.01 | 0.03 |
| rb2603P2700 | 4.0 | 4.0 | 3.0 | 3.0 | 6.0 | 2 | 10 | 0 | 0.01 | -0.05 |
| rb2603P2750 | 5.0 | 5.0 | 5.0 | 5.0 | 10.0 | 1 | 6 | -1 | 0.01 | -0.08 |
| rb2603P2800 | 9.0 | 9.0 | 9.0 | 9.0 | 16.0 | 1 | 7 | 0 | 0.01 | -0.12 |
| rb2603P2850 | | | | 24.5 | 24.5 | 0 | 44 | 0 | 0 | -0.17 |
| rb2603P2900 | | | | 35.5 | 35.5 | 0 | 73 | 0 | 0 | -0.23 |
| rb2603P2950 | | | | 50.5 | 50.5 | 0 | 79 | 0 | 0 | -0.30 |
| rb2603P3000 | | | | 69.0 | 69.0 | 0 | 61 | 0 | 0 | -0.38 |
| rb2603P3050 | | | | 91.5 | 91.5 | 0 | 22 | 0 | 0 | -0.46 |
| rb2603P3100 | | | | 117.5 | 117.5 | 0 | 9 | 0 | 0 | -0.53 |
| rb2603P3150 | | | | 148.0 | 148.0 | 0 | 6 | 0 | 0 | -0.61 |
| rb2603P3200 | | | | 182.0 | 182.0 | 0 | 1 | 0 | 0 | -0.68 |
| rb2603P3250 | | | | 218.5 | 218.5 | 0 | 1 | 0 | 0 | -0.75 |
| rb2603P3300 | | | | 258.5 | 258.5 | 0 | 2 | 0 | 0 | -0.80 |
| rb2603P3350 | | | | 301.0 | 301.0 | 0 | 1 | 0 | 0 | -0.85 |
| rb2603P3400 | | | | 345.0 | 345.0 | 0 | 2 | 0 | 0 | -0.89 |
| rb2603P3450 | | | | 391.0 | 391.0 | 0 | 1 | 0 | 0 | -0.92 |
| rb2603P3500 | | | | 438.0 | 438.0 | 0 | 0 | 0 | 0 | -0.94 |
| rb2603P3550 | | | | 486.0 | 486.0 | 0 | 0 | 0 | 0 | -0.96 |
| rb2603P3600 | | | | 534.5 | 534.5 | 0 | 2 | 0 | 0 | -0.97 |
| rb2605C2750 | | | | 381.5 | 381.5 | 0 | 0 | 0 | 0 | 0.84 |
| rb2605C2800 | | | | 342.0 | 342.0 | 0 | 0 | 0 | 0 | 0.80 |
| rb2605C2850 | | | | 305.0 | 305.0 | 0 | 0 | 0 | 0 | 0.76 |
| rb2605C2900 | | | | 270.0 | 270.0 | 1 | 0 | -1 | 0.27 | 0.72 |
| rb2605C2950 | | | | 237.5 | 237.5 | 0 | 0 | 0 | 0 | 0.67 |
| rb2605C3000 | | | | 207.5 | 207.5 | 0 | 3 | 0 | 0 | 0.62 |
| rb2605C3050 | | | | 180.0 | 180.0 | 0 | 4 | 0 | 0 | 0.57 |
| rb2605C3100 | 113.0 | 153.5 | 113.0 | 122.0 | 155.0 | 7 | 36 | 4 | 0.95 | 0.52 |
| rb2605C3150 | 96.5 | 96.5 | 93.0 | 96.5 | 132.5 | 11 | 310 | -4 | 1.08 | 0.47 |
| rb2605C3200 | 80.0 | 142.0 | 75.0 | 80.0 | 113.0 | 50 | 351 | 11 | 4.71 | 0.42 |
| rb2605C3250 | 67.0 | 67.0 | 63.5 | 65.0 | 95.5 | 8 | 17 | -2 | 0.55 | 0.38 |
| rb2605C3300 | 52.5 | 60.0 | 52.5 | 53.5 | 80.0 | 12 | 305 | 0 | 0.67 | 0.33 |
| rb2605C3350 | 48.0 | 48.0 | 45.0 | 45.0 | 66.5 | 4 | 46 | 1 | 0.19 | 0.29 |
| rb2605C3400 | 42.0 | 43.0 | 42.0 | 43.0 | 55.0 | 6 | 147 | 5 | 0.26 | 0.25 |
| rb2605C3450 | 35.0 | 38.5 | 35.0 | 38.5 | 45.0 | 10 | 145 | -5 | 0.38 | 0.21 |
| rb2605C3500 | 31.0 | 39.0 | 31.0 | 33.0 | 37.0 | 56 | 250 | 44 | 1.86 | 0.18 |
| rb2605C3550 | 39.0 | 44.0 | 30.0 | 34.5 | 30.0 | 441 | 2,885 | 282 | 16.18 | 0.16 |
| rb2605P2750 | 15.5 | 16.0 | 14.0 | 14.0 | 34.0 | 5 | 23 | 3 | 0.07 | -0.16 |
| rb2605P2800 | 20.5 | 20.5 | 19.0 | 19.0 | 44.5 | 2 | 12 | 0 | 0.04 | -0.19 |
| rb2605P2850 | | | | 57.0 | 57.0 | 0 | 13 | 0 | 0 | -0.23 |
| rb2605P2900 | 36.0 | 36.0 | 36.0 | 36.0 | 72.0 | 2 | 75 | 1 | 0.07 | -0.28 |
| rb2605P2950 | 51.0 | 52.5 | 50.0 | 50.0 | 89.0 | 6 | 96 | -3 | 0.31 | -0.32 |
| rb2605P3000 | 69.5 | 70.0 | 67.0 | 70.0 | 109.0 | 3 | 185 | -2 | 0.21 | -0.37 |
| rb2605P3050 | 91.0 | 91.0 | 91.0 | 91.0 | 131.0 | 1 | 39 | -1 | 0.09 | -0.42 |
| rb2605P3100 | 114.0 | 119.5 | 110.0 | 110.0 | 156.0 | 25 | 46 | 23 | 2.80 | -0.47 |
| rb2605P3150 | | | | 183.5 | 183.5 | 0 | 4 | 0 | 0 | -0.52 |
| rb2605P3200 | 182.5 | 182.5 | 182.5 | 182.5 | 213.5 | 1 | 5 | 0 | 0.18 | -0.57 |
| rb2605P3250 | | | | 245.5 | 245.5 | 0 | 3 | 0 | 0 | -0.62 |
| rb2605P3300 | | | | 280.0 | 280.0 | 0 | 1 | 0 | 0 | -0.66 |
| rb2605P3350 | | | | 316.5 | 316.5 | 0 | 0 | 0 | 0 | -0.71 |
| rb2605P3400 | | | | 354.5 | 354.5 | 0 | 2 | 0 | 0 | -0.75 |
| rb2605P3450 | | | | 394.5 | 394.5 | 0 | 2 | 0 | 0 | -0.78 |
| rb2605P3500 | | | | 436.0 | 436.0 | 0 | 8 | 0 | 0 | -0.81 |
| rb2605P3550 | | | | 479.0 | 479.0 | 0 | 31 | 0 | 0 | -0.84 |
| 小计 | | 50,904 | 330,475 | 1,185 | 1,286.29 | |
打印