上海期货交易所09月18日螺纹钢期权收盘行情
发布时间:2025年09月18日 15:59
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
rb2510C2700366.0366.0339.5349.0357.01502441452.781.00
rb2510C2750323.5323.5290.0294.0307.02442748073.381.00
rb2510C2800266.0267.5240.0246.0257.0275353669.711.00
rb2510C2850226.0226.0190.0201.5207.01394642028.241.00
rb2510C2900169.5176.5140.5150.0157.5195446-1130.220.98
rb2510C2950128.0128.092.099.0109.52821,316429.230.92
rb2510C300082.585.048.059.567.52,6533,932-237160.880.77
rb2510C305039.045.518.525.035.025,36815,078893721.800.54
rb2510C310019.022.08.010.014.551,54835,9656,670704.230.30
rb2510C315010.011.03.04.54.531,42828,0302,602194.360.13
rb2510C32005.55.52.02.51.015,70237,7981,45451.130.04
rb2510C32502.53.01.01.00.57,67522,967-29511.420.01
rb2510C33001.52.50.51.00.511,40236,871-1,60714.160.00
rb2510C33501.52.00.51.00.52,97919,632-3233.240.00
rb2510C34001.01.50.50.50.53,80026,090-1,3612.470.00
rb2510C34501.01.00.50.50.57646,298180.460.00
rb2510C35000.51.00.50.50.567727,250-920.340
rb2510C35500.50.50.50.50.54515,072-2000.230
rb2510C36000.50.50.50.50.5189,42300.010
rb2510C36500.50.50.50.50.5534,327-230.030
rb2510C37000.50.50.50.50.5105,815-100.010
rb2510C37500.50.502,228000
rb2510C38000.50.506,060000
rb2510C38500.50.50.50.50.514745,509-880.070
rb2510P27000.50.50.50.50.58011,92200.04-0.00
rb2510P27500.50.504,82600-0.00
rb2510P28000.50.50.50.50.543010,107-90.21-0.00
rb2510P28501.01.00.51.00.51505,894-320.10-0.00
rb2510P29001.01.50.51.00.52,49814,5811672.31-0.02
rb2510P29502.03.01.52.03.07,42517,41644215.18-0.08
rb2510P30006.59.55.06.010.534,15222,869-1,145230.44-0.23
rb2510P305018.529.514.520.028.028,73110,347-556597.77-0.46
rb2510P310046.068.539.553.057.53,39010,646-130181.54-0.70
rb2510P315082.0113.076.0103.597.59797,962-993.73-0.87
rb2510P3200131.0163.0126.0147.5144.02487,635236.56-0.96
rb2510P3250180.0211.0173.0196.5193.02136,029-1241.69-0.99
rb2510P3300230.5260.5225.0246.5243.01683,744-14441.73-1.00
rb2510P3350286.0311.5283.5299.5293.02391,9361871.96-1.00
rb2510P3400333.0361.0332.5351.5343.0227500-12379.06-1.00
rb2510P3450393.0393.00409-940-1.00
rb2510P3500443.0443.0039000-1.00
rb2510P3550493.0493.0015500-1.00
rb2510P3600543.0543.00199-20-1.00
rb2510P3650593.0593.0023300-1.00
rb2510P3700643.0643.009900-1.00
rb2510P3750693.0693.00000-1.00
rb2510P3800743.0743.00100-1.00
rb2510P3850793.0793.002700-1.00
rb2511C2700377.0377.000000.97
rb2511C2750329.5329.500000.95
rb2511C2800283.5283.500000.91
rb2511C2850240.0240.000000.86
rb2511C2900199.0199.000000.80
rb2511C2950162.0162.001000.73
rb2511C3000129.0129.009000.65
rb2511C305069.569.568.568.5100.023600.140.56
rb2511C310052.552.546.546.575.536110.150.47
rb2511C315037.538.029.536.056.0812110.280.38
rb2511C320023.537.020.020.040.065113401.720.30
rb2511C325017.538.512.523.528.0306380.630.23
rb2511C330019.019.013.513.519.0314120.050.17
rb2511C335012.012.011.011.012.52634350.300.12
rb2511C34009.59.59.59.58.0622900.060.08
rb2511C34505.55.55.55.55.0113300.010.06
rb2511C35002.57.02.56.03.094107260.470.04
rb2511C35506.06.52.56.51.523125200.140.02
rb2511C36001.01.0030000.01
rb2511C36504.05.02.04.00.54141070.140.01
rb2511P27002.02.02.02.02.516500.00-0.03
rb2511P27505.05.003300-0.05
rb2511P28004.54.54.54.59.024310.01-0.09
rb2511P285015.515.505000-0.14
rb2511P29008.08.08.08.024.5340-20.02-0.20
rb2511P295013.513.513.513.537.014800.01-0.27
rb2511P300047.047.025.026.054.0521-10.15-0.35
rb2511P305047.047.047.047.075.016810.05-0.44
rb2511P310075.075.075.075.0100.5110410.07-0.53
rb2511P3150109.0109.0109.0109.0131.01900.11-0.62
rb2511P3200149.0149.0149.0149.0165.01810.15-0.70
rb2511P3250203.0203.00600-0.77
rb2511P3300243.5243.50400-0.83
rb2511P3350287.5287.50400-0.88
rb2511P3400332.5332.50500-0.91
rb2511P3450379.5379.50500-0.94
rb2511P3500427.5427.50500-0.96
rb2511P3550476.5476.50100-0.98
rb2511P3600525.5525.50000-0.99
rb2511P3650575.0575.00000-0.99
rb2601C2650501.0501.0049000.97
rb2601C2700453.0453.002000.96
rb2601C2750406.0406.00191000.94
rb2601C2800367.5367.5334.0334.0361.050164-2017.960.91
rb2601C2850329.0329.0287.5300.0317.536410-1010.780.87
rb2601C2900281.0285.5257.5257.5276.024394-46.530.83
rb2601C2950232.5233.5213.5213.5237.5676263015.040.77
rb2601C3000204.5204.5170.5183.0201.52002,6047837.800.71
rb2601C3050165.0166.5136.0147.5169.5661,4421810.210.65
rb2601C3100135.0136.5109.5118.5140.05312,116-4565.950.58
rb2601C3150116.5118.086.597.5114.52,0273,999103199.280.52
rb2601C320092.095.071.577.592.03,5456,790478290.630.45
rb2601C325073.577.060.065.073.58484,2685256.240.38
rb2601C330064.566.051.054.557.53,6109,054449206.870.32
rb2601C335054.554.542.548.544.52,1295,0653399.940.26
rb2601C340048.550.038.040.533.53,37512,101-127142.870.21
rb2601C345040.541.532.036.525.087610,575-6831.570.17
rb2601C350035.035.526.030.018.57,46619,730-171223.250.13
rb2601C355032.032.021.522.513.57003,6779217.340.10
rb2601C360023.024.018.019.09.59885,05539220.650.08
rb2601C365018.519.514.014.57.08444,29220013.690.06
rb2601C370015.015.511.011.55.04,40617,274754.590.04
rb2601P26504.54.54.04.03.07066,8172802.88-0.03
rb2601P27004.04.54.04.05.0981,314540.41-0.04
rb2601P27505.56.05.05.58.04187111862.26-0.06
rb2601P28007.07.56.57.012.59981,9902177.06-0.09
rb2601P285010.511.09.510.019.01,1232,95064011.21-0.13
rb2601P290015.017.013.515.028.07903,68924112.07-0.17
rb2601P295022.026.521.023.039.01,4613,19448334.82-0.22
rb2601P300033.041.031.535.053.03,3127,753687118.04-0.28
rb2601P305050.058.545.550.570.51,9273,07246100.36-0.35
rb2601P310062.083.062.072.091.02,3586,120414171.77-0.41
rb2601P315092.0111.589.099.0115.51,3383,313328131.97-0.48
rb2601P3200120.0146.0120.0130.0143.02692,5721134.90-0.55
rb2601P3250163.0182.5163.0166.0174.01568181826.72-0.62
rb2601P3300201.0222.5201.0208.0208.01634702434.37-0.68
rb2601P3350234.0264.0231.5247.5244.51375476134.70-0.73
rb2601P3400281.0308.0281.0291.5284.0851,2582825.09-0.78
rb2601P3450324.5350.0324.5350.0325.5428011514.23-0.83
rb2601P3500366.0388.5366.0377.5368.5387192514.50-0.86
rb2601P3550413.5413.5029200-0.90
rb2601P3600459.5459.5012300-0.92
rb2601P3650507.0507.0020500-0.94
rb2601P3700552.0578.0552.0577.0554.522832212.65-0.96
rb2603C2850358.0358.001000.84
rb2603C2900318.5318.501000.80
rb2603C2950281.5281.501000.76
rb2603C3000246.5246.501000.71
rb2603C3050214.5214.500000.66
rb2603C3100185.0185.000000.61
rb2603C3150158.0158.002000.55
rb2603C3200119.5119.5119.5119.5134.01410.120.50
rb2603C3250102.5102.593.094.0113.05950.490.44
rb2603C330087.087.078.080.094.071440.570.39
rb2603C335074.074.066.566.578.051850.350.34
rb2603C340064.564.557.557.564.062750.370.30
rb2603C345057.057.054.554.552.041840.220.25
rb2603C350049.550.045.549.042.0515-40.240.21
rb2603C355046.046.042.542.533.564020.260.18
rb2603C360041.543.039.040.026.548600.160.15
rb2603P285030.530.503100-0.15
rb2603P290041.041.004100-0.19
rb2603P295053.553.506300-0.24
rb2603P300068.568.504500-0.28
rb2603P305086.086.001000-0.34
rb2603P3100106.0106.00600-0.39
rb2603P3150129.0129.00200-0.44
rb2603P3200155.0155.00100-0.50
rb2603P3250183.5183.50100-0.55
rb2603P3300214.5214.50100-0.60
rb2603P3350248.0248.00100-0.65
rb2603P3400294.0294.0294.0294.0284.01200.29-0.70
rb2603P3450321.5321.50100-0.74
rb2603P3500361.5361.50000-0.78
rb2603P3550403.0403.00000-0.82
rb2603P3600446.0446.00100-0.85
rb2605C2900351.5351.500000.80
rb2605C2950314.5314.500000.76
rb2605C3000279.0279.000000.72
rb2605C3050246.5246.500000.68
rb2605C3100216.0216.000000.63
rb2605C3150188.5188.500000.58
rb2605C3200163.5163.500000.53
rb2605C3250140.5140.504000.48
rb2605C3300125.0125.0111.0114.0120.519742.150.43
rb2605C335098.0112.595.5100.0102.56023146.040.39
rb2605C340096.5109.586.088.086.5231362.100.34
rb2605C345077.577.577.577.572.015400.080.30
rb2605C350077.577.569.569.560.02518101.690.26
rb2605P290036.041.036.040.045.563150.24-0.19
rb2605P295050.050.050.050.058.013810.05-0.23
rb2605P300064.064.064.064.072.512910.06-0.27
rb2605P305089.589.501500-0.32
rb2605P3100109.0109.001600-0.37
rb2605P3150131.0131.00100-0.41
rb2605P3200155.5155.50100-0.46
rb2605P3250182.5182.50000-0.51
rb2605P3300212.0212.00000-0.56
rb2605P3350243.5243.50000-0.61
rb2605P3400277.0277.00000-0.65
rb2605P3450312.5312.50000-0.69
rb2605P3500350.5350.50000-0.73
小计282,617641,19211,3285,872.04
相关资讯: