上海期货交易所11月14日铸造铝合金期权收盘行情
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:铸造铝合金期权 |
| ad2512C17100 | | | | 4,050 | 4,050 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17200 | | | | 3,950 | 3,950 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17300 | | | | 3,850 | 3,850 | 0 | 0 | 0 | 0 | 1.00 |
| ad2512C17400 | | | | 3,750 | 3,750 | 0 | 1 | 0 | 0 | 1.00 |
| ad2512C17500 | | | | 3,650 | 3,650 | 0 | 1 | 0 | 0 | 1.00 |
| ad2512C17600 | | | | 3,550 | 3,550 | 0 | 1 | 0 | 0 | 1.00 |
| ad2512C17700 | | | | 3,450 | 3,450 | 0 | 1 | 0 | 0 | 1.00 |
| ad2512C17800 | | | | 3,350 | 3,350 | 0 | 1 | 0 | 0 | 1.00 |
| ad2512C17900 | | | | 3,250 | 3,250 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18000 | | | | 3,150 | 3,150 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18100 | | | | 3,050 | 3,050 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18200 | | | | 2,950 | 2,950 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18300 | | | | 2,850 | 2,850 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18400 | | | | 2,750 | 2,750 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18500 | | | | 2,650 | 2,650 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18600 | | | | 2,550 | 2,550 | 0 | 4 | 0 | 0 | 1.00 |
| ad2512C18700 | | | | 2,450 | 2,450 | 0 | 6 | 0 | 0 | 1.00 |
| ad2512C18800 | | | | 2,350 | 2,350 | 0 | 9 | 0 | 0 | 1.00 |
| ad2512C18900 | | | | 2,250 | 2,250 | 0 | 19 | 0 | 0 | 1.00 |
| ad2512C19000 | | | | 2,150 | 2,150 | 0 | 18 | 0 | 0 | 1.00 |
| ad2512C19100 | | | | 2,050 | 2,050 | 0 | 17 | 0 | 0 | 1.00 |
| ad2512C19200 | | | | 1,950 | 1,950 | 0 | 14 | 0 | 0 | 1.00 |
| ad2512C19300 | | | | 1,850 | 1,850 | 0 | 16 | 0 | 0 | 1.00 |
| ad2512C19400 | | | | 1,750 | 1,750 | 0 | 31 | 0 | 0 | 1.00 |
| ad2512C19500 | | | | 1,650 | 1,650 | 0 | 40 | 0 | 0 | 1.00 |
| ad2512C19600 | | | | 1,550 | 1,550 | 0 | 38 | 0 | 0 | 1.00 |
| ad2512C19700 | | | | 1,450 | 1,450 | 0 | 36 | 0 | 0 | 1.00 |
| ad2512C19800 | | | | 1,350 | 1,350 | 0 | 39 | 0 | 0 | 1.00 |
| ad2512C19900 | | | | 1,250 | 1,250 | 0 | 35 | 0 | 0 | 1.00 |
| ad2512C20000 | 1,149 | 1,171 | 1,149 | 1,171 | 1,150 | 5 | 20 | -2 | 5.77 | 1.00 |
| ad2512C20200 | 927 | 927 | 927 | 927 | 951 | 2 | 37 | 0 | 1.85 | 0.99 |
| ad2512C20400 | 730 | 730 | 730 | 730 | 757 | 2 | 76 | 0 | 1.46 | 0.96 |
| ad2512C20600 | 674 | 674 | 444 | 445 | 571 | 23 | 63 | -18 | 10.70 | 0.90 |
| ad2512C20800 | 492 | 492 | 369 | 390 | 403 | 10 | 103 | -4 | 4.47 | 0.79 |
| ad2512C21000 | 160 | 160 | 160 | 160 | 261 | 1 | 101 | -1 | 0.16 | 0.64 |
| ad2512C21200 | 201 | 224 | 84 | 84 | 153 | 91 | 35 | -9 | 12.71 | 0.46 |
| ad2512C21400 | 124 | 133 | 43 | 43 | 80 | 147 | 111 | -18 | 10.72 | 0.29 |
| ad2512C21600 | 62 | 80 | 27 | 27 | 37 | 54 | 71 | -6 | 2.90 | 0.16 |
| ad2512C21800 | 40 | 48 | 16 | 16 | 15 | 81 | 46 | -8 | 2.66 | 0.08 |
| ad2512C22000 | 25 | 28 | 11 | 11 | 5 | 28 | 165 | 0 | 0.64 | 0.03 |
| ad2512C22200 | 22 | 22 | 7 | 7 | 1 | 58 | 160 | 10 | 0.57 | 0.01 |
| ad2512C22400 | 15 | 15 | 4 | 4 | 1 | 53 | 77 | 20 | 0.56 | 0.00 |
| ad2512C22600 | 11 | 11 | 5 | 5 | 1 | 49 | 47 | -4 | 0.36 | 0.00 |
| ad2512C22800 | 4 | 4 | 4 | 4 | 1 | 5 | 15 | 3 | 0.02 | 0.00 |
| ad2512P17100 | | | | 1 | 1 | 0 | 53 | 0 | 0 | 0 |
| ad2512P17200 | | | | 1 | 1 | 0 | 15 | 0 | 0 | 0 |
| ad2512P17300 | | | | 1 | 1 | 0 | 12 | 0 | 0 | 0 |
| ad2512P17400 | | | | 1 | 1 | 0 | 7 | 0 | 0 | 0 |
| ad2512P17500 | | | | 1 | 1 | 0 | 4 | 0 | 0 | 0 |
| ad2512P17600 | | | | 1 | 1 | 0 | 9 | 0 | 0 | 0 |
| ad2512P17700 | | | | 1 | 1 | 0 | 2 | 0 | 0 | 0 |
| ad2512P17800 | | | | 1 | 1 | 0 | 6 | 0 | 0 | 0 |
| ad2512P17900 | | | | 1 | 1 | 0 | 17 | 0 | 0 | 0 |
| ad2512P18000 | | | | 1 | 1 | 0 | 17 | 0 | 0 | 0 |
| ad2512P18100 | | | | 1 | 1 | 0 | 31 | 0 | 0 | 0 |
| ad2512P18200 | | | | 1 | 1 | 0 | 71 | 0 | 0 | 0 |
| ad2512P18300 | | | | 1 | 1 | 0 | 60 | 0 | 0 | 0 |
| ad2512P18400 | | | | 1 | 1 | 0 | 26 | 0 | 0 | 0 |
| ad2512P18500 | | | | 1 | 1 | 0 | 31 | 0 | 0 | 0 |
| ad2512P18600 | 1 | 1 | 1 | 1 | 1 | 1 | 196 | 0 | 0.00 | 0 |
| ad2512P18700 | | | | 1 | 1 | 0 | 70 | 0 | 0 | -0.00 |
| ad2512P18800 | | | | 1 | 1 | 0 | 80 | 0 | 0 | -0.00 |
| ad2512P18900 | | | | 1 | 1 | 0 | 101 | 0 | 0 | -0.00 |
| ad2512P19000 | | | | 1 | 1 | 0 | 206 | 0 | 0 | -0.00 |
| ad2512P19100 | | | | 1 | 1 | 0 | 83 | 0 | 0 | -0.00 |
| ad2512P19200 | | | | 1 | 1 | 0 | 82 | 0 | 0 | -0.00 |
| ad2512P19300 | | | | 1 | 1 | 0 | 41 | 0 | 0 | -0.00 |
| ad2512P19400 | | | | 1 | 1 | 0 | 51 | 0 | 0 | -0.00 |
| ad2512P19500 | 1 | 1 | 1 | 1 | 1 | 12 | 68 | 10 | 0.01 | -0.00 |
| ad2512P19600 | 1 | 1 | 1 | 1 | 1 | 8 | 66 | 4 | 0.01 | -0.00 |
| ad2512P19700 | 1 | 1 | 1 | 1 | 1 | 5 | 77 | -1 | 0.01 | -0.00 |
| ad2512P19800 | 1 | 1 | 1 | 1 | 1 | 10 | 49 | 2 | 0.01 | -0.00 |
| ad2512P19900 | 1 | 1 | 1 | 1 | 1 | 12 | 56 | -1 | 0.01 | -0.00 |
| ad2512P20000 | 1 | 1 | 1 | 1 | 1 | 2 | 193 | 0 | 0.00 | -0.00 |
| ad2512P20200 | 2 | 2 | 2 | 2 | 2 | 36 | 98 | -8 | 0.07 | -0.01 |
| ad2512P20400 | 4 | 6 | 4 | 5 | 7 | 19 | 86 | 2 | 0.10 | -0.04 |
| ad2512P20600 | 7 | 27 | 7 | 20 | 21 | 94 | 96 | -13 | 1.33 | -0.10 |
| ad2512P20800 | 24 | 61 | 12 | 29 | 53 | 232 | 77 | -19 | 9.28 | -0.21 |
| ad2512P21000 | 60 | 145 | 52 | 145 | 111 | 211 | 68 | -3 | 16.46 | -0.36 |
| ad2512P21200 | 140 | 264 | 124 | 264 | 203 | 47 | 83 | -2 | 7.72 | -0.54 |
| ad2512P21400 | 248 | 357 | 248 | 324 | 330 | 10 | 39 | 2 | 3.17 | -0.71 |
| ad2512P21600 | 524 | 524 | 472 | 472 | 486 | 7 | 31 | -1 | 3.51 | -0.84 |
| ad2512P21800 | 575 | 575 | 575 | 575 | 664 | 2 | 20 | 0 | 1.15 | -0.92 |
| ad2512P22000 | 866 | 866 | 866 | 866 | 855 | 3 | 16 | 1 | 2.59 | -0.97 |
| ad2512P22200 | 1,062 | 1,062 | 1,062 | 1,062 | 1,051 | 4 | 15 | -2 | 4.23 | -0.99 |
| ad2512P22400 | | | | 1,250 | 1,250 | 0 | 15 | 0 | 0 | -1.00 |
| ad2512P22600 | | | | 1,450 | 1,450 | 0 | 0 | 0 | 0 | -1.00 |
| ad2512P22800 | | | | 1,650 | 1,650 | 0 | 0 | 0 | 0 | -1.00 |
| ad2601C19100 | | | | 2,125 | 2,125 | 0 | 0 | 0 | 0 | 0.99 |
| ad2601C19200 | | | | 2,026 | 2,026 | 0 | 0 | 0 | 0 | 0.99 |
| ad2601C19300 | | | | 1,927 | 1,927 | 0 | 1 | 0 | 0 | 0.99 |
| ad2601C19400 | | | | 1,829 | 1,829 | 0 | 1 | 0 | 0 | 0.98 |
| ad2601C19500 | | | | 1,731 | 1,731 | 0 | 1 | 0 | 0 | 0.98 |
| ad2601C19600 | | | | 1,634 | 1,634 | 0 | 1 | 0 | 0 | 0.97 |
| ad2601C19700 | | | | 1,537 | 1,537 | 0 | 8 | 0 | 0 | 0.96 |
| ad2601C19800 | | | | 1,442 | 1,442 | 0 | 9 | 0 | 0 | 0.95 |
| ad2601C19900 | 1,285 | 1,285 | 1,285 | 1,285 | 1,349 | 1 | 10 | 1 | 1.28 | 0.94 |
| ad2601C20000 | 1,191 | 1,191 | 1,121 | 1,121 | 1,256 | 8 | 11 | -5 | 9.08 | 0.92 |
| ad2601C20200 | 1,007 | 1,007 | 946 | 946 | 1,078 | 6 | 20 | -2 | 5.87 | 0.88 |
| ad2601C20400 | 835 | 835 | 835 | 835 | 909 | 1 | 45 | 1 | 0.83 | 0.83 |
| ad2601C20600 | | | | 752 | 752 | 0 | 42 | 0 | 0 | 0.76 |
| ad2601C20800 | 535 | 588 | 535 | 542 | 610 | 6 | 42 | -3 | 3.46 | 0.69 |
| ad2601C21000 | 554 | 554 | 361 | 361 | 483 | 7 | 60 | 0 | 3.25 | 0.61 |
| ad2601C21200 | 421 | 452 | 273 | 273 | 374 | 34 | 88 | 3 | 11.10 | 0.52 |
| ad2601C21400 | 316 | 330 | 238 | 242 | 283 | 27 | 31 | 10 | 7.37 | 0.43 |
| ad2601C21600 | 265 | 265 | 160 | 160 | 208 | 52 | 36 | -3 | 11.32 | 0.35 |
| ad2601C21800 | 185 | 205 | 116 | 116 | 149 | 87 | 74 | 30 | 13.25 | 0.27 |
| ad2601C22000 | 155 | 161 | 89 | 89 | 103 | 103 | 65 | 19 | 12.54 | 0.21 |
| ad2601C22200 | 122 | 125 | 84 | 93 | 70 | 62 | 66 | 23 | 6.77 | 0.15 |
| ad2601C22400 | 90 | 98 | 66 | 76 | 46 | 54 | 88 | 12 | 4.90 | 0.11 |
| ad2601C22600 | 73 | 77 | 54 | 54 | 29 | 66 | 194 | 12 | 4.74 | 0.07 |
| ad2601C22800 | 56 | 61 | 37 | 38 | 18 | 75 | 96 | 15 | 3.95 | 0.05 |
| ad2601C23000 | 44 | 46 | 33 | 34 | 11 | 11 | 11 | 11 | 0.44 | 0.03 |
| ad2601P19100 | 3 | 5 | 3 | 5 | 1 | 32 | 68 | 0 | 0.10 | -0.01 |
| ad2601P19200 | 4 | 4 | 4 | 4 | 2 | 5 | 48 | 4 | 0.02 | -0.01 |
| ad2601P19300 | 5 | 5 | 5 | 5 | 3 | 5 | 99 | 5 | 0.03 | -0.01 |
| ad2601P19400 | 6 | 6 | 6 | 6 | 5 | 6 | 80 | -3 | 0.04 | -0.02 |
| ad2601P19500 | 7 | 7 | 7 | 7 | 7 | 3 | 62 | 0 | 0.02 | -0.02 |
| ad2601P19600 | 9 | 9 | 8 | 8 | 10 | 14 | 49 | 1 | 0.12 | -0.03 |
| ad2601P19700 | 11 | 11 | 10 | 10 | 14 | 15 | 65 | 2 | 0.17 | -0.04 |
| ad2601P19800 | | | | 19 | 19 | 0 | 30 | 0 | 0 | -0.05 |
| ad2601P19900 | 17 | 18 | 17 | 18 | 25 | 16 | 67 | 0 | 0.27 | -0.06 |
| ad2601P20000 | 21 | 23 | 21 | 23 | 33 | 5 | 40 | 0 | 0.11 | -0.08 |
| ad2601P20200 | 38 | 47 | 35 | 47 | 54 | 92 | 110 | 15 | 3.65 | -0.12 |
| ad2601P20400 | 56 | 74 | 54 | 74 | 85 | 41 | 68 | 4 | 2.57 | -0.17 |
| ad2601P20600 | 87 | 125 | 82 | 123 | 128 | 78 | 109 | 26 | 7.51 | -0.24 |
| ad2601P20800 | 134 | 189 | 134 | 178 | 185 | 80 | 66 | 30 | 11.87 | -0.31 |
| ad2601P21000 | 198 | 267 | 198 | 267 | 259 | 43 | 60 | 12 | 9.78 | -0.39 |
| ad2601P21200 | 309 | 309 | 251 | 251 | 349 | 46 | 185 | 27 | 13.38 | -0.48 |
| ad2601P21400 | 392 | 527 | 355 | 527 | 458 | 31 | 34 | 7 | 12.69 | -0.57 |
| ad2601P21600 | 541 | 541 | 489 | 489 | 582 | 24 | 23 | 3 | 12.90 | -0.65 |
| ad2601P21800 | 682 | 682 | 629 | 629 | 723 | 18 | 20 | 6 | 12.31 | -0.73 |
| ad2601P22000 | 991 | 991 | 991 | 991 | 877 | 1 | 13 | 0 | 0.99 | -0.79 |
| ad2601P22200 | | | | 1,044 | 1,044 | 0 | 13 | 0 | 0 | -0.85 |
| ad2601P22400 | | | | 1,219 | 1,219 | 0 | 6 | 0 | 0 | -0.89 |
| ad2601P22600 | 1,484 | 1,484 | 1,484 | 1,484 | 1,403 | 2 | 9 | -1 | 2.89 | -0.93 |
| ad2601P22800 | | | | 1,591 | 1,591 | 0 | 0 | 0 | 0 | -0.95 |
| ad2601P23000 | | | | 1,784 | 1,784 | 0 | 0 | 0 | 0 | -0.97 |
| 小计 | | 2,481 | 6,220 | 196 | 296.81 | |
打印