上海期货交易所11月03日螺纹钢期权收盘行情
发布时间：2025年11月03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 | | | | 367.0 | 367.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2750 | | | | 317.0 | 317.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2800 | | | | 267.0 | 267.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2850 | | | | 217.5 | 217.5 | 0 | 0 | 0 | 0 | 0.98 |
| rb2512C2900 | | | | 169.5 | 169.5 | 0 | 0 | 0 | 0 | 0.94 |
| rb2512C2950 | | | | 124.0 | 124.0 | 0 | 0 | 0 | 0 | 0.87 |
| rb2512C3000 | 79.5 | 79.5 | 79.5 | 79.5 | 84.5 | 1 | 5 | 0 | 0.08 | 0.74 |
| rb2512C3050 | 48.5 | 48.5 | 48.5 | 48.5 | 52.5 | 1 | 32 | 1 | 0.05 | 0.57 |
| rb2512C3100 | 32.5 | 34.5 | 22.5 | 25.0 | 29.0 | 261 | 428 | 19 | 6.92 | 0.39 |
| rb2512C3150 | 18.5 | 21.5 | 9.0 | 11.5 | 14.5 | 179 | 324 | -41 | 2.20 | 0.23 |
| rb2512C3200 | 16.0 | 16.0 | 6.5 | 8.0 | 6.0 | 260 | 734 | 90 | 2.23 | 0.12 |
| rb2512C3250 | 6.0 | 6.0 | 3.5 | 4.0 | 2.5 | 168 | 1,403 | 48 | 0.69 | 0.05 |
| rb2512C3300 | 3.0 | 3.0 | 2.0 | 3.0 | 0.5 | 70 | 352 | 29 | 0.21 | 0.02 |
| rb2512C3350 | 2.0 | 2.5 | 2.0 | 2.5 | 0.5 | 17 | 152 | -16 | 0.04 | 0.01 |
| rb2512C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 12 | 36 | 9 | 0.01 | 0.00 |
| rb2512C3450 | | | | 0.5 | 0.5 | 0 | 14 | 0 | 0 | 0.00 |
| rb2512C3500 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 11 | 95 | 8 | 0.01 | 0.00 |
| rb2512P2700 | | | | 0.5 | 0.5 | 0 | 99 | 0 | 0 | -0.00 |
| rb2512P2750 | | | | 0.5 | 0.5 | 0 | 28 | 0 | 0 | -0.00 |
| rb2512P2800 | | | | 0.5 | 0.5 | 0 | 9 | 0 | 0 | -0.00 |
| rb2512P2850 | 0.5 | 2.5 | 0.5 | 2.5 | 0.5 | 27 | 56 | 26 | 0.02 | -0.02 |
| rb2512P2900 | 2.0 | 3.0 | 1.5 | 2.5 | 2.5 | 117 | 164 | 24 | 0.26 | -0.06 |
| rb2512P2950 | 2.5 | 8.0 | 2.5 | 5.0 | 7.5 | 241 | 518 | 36 | 1.31 | -0.13 |
| rb2512P3000 | 15.0 | 17.0 | 9.5 | 14.0 | 17.5 | 102 | 308 | 72 | 1.46 | -0.26 |
| rb2512P3050 | 30.0 | 36.5 | 26.5 | 30.0 | 35.5 | 58 | 143 | -15 | 1.80 | -0.43 |
| rb2512P3100 | 64.5 | 64.5 | 46.0 | 62.5 | 62.0 | 5 | 129 | 1 | 0.29 | -0.61 |
| rb2512P3150 | | | | 97.5 | 97.5 | 0 | 10 | -1 | 0 | -0.77 |
| rb2512P3200 | | | | 139.0 | 139.0 | 0 | 1 | 0 | 0 | -0.88 |
| rb2512P3250 | | | | 185.0 | 185.0 | 0 | 0 | 0 | 0 | -0.95 |
| rb2512P3300 | | | | 233.5 | 233.5 | 0 | 0 | 0 | 0 | -0.98 |
| rb2512P3350 | | | | 283.0 | 283.0 | 0 | 0 | 0 | 0 | -0.99 |
| rb2512P3400 | | | | 333.0 | 333.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3450 | | | | 383.0 | 383.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3500 | | | | 433.0 | 433.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2601C2650 | | | | 438.0 | 438.0 | 0 | 52 | 0 | 0 | 1.00 |
| rb2601C2700 | | | | 388.0 | 388.0 | 0 | 346 | 0 | 0 | 0.99 |
| rb2601C2750 | 347.0 | 347.0 | 332.5 | 333.0 | 339.0 | 23 | 176 | -10 | 7.79 | 0.98 |
| rb2601C2800 | 303.5 | 305.0 | 283.5 | 286.5 | 291.0 | 22 | 185 | 10 | 6.35 | 0.95 |
| rb2601C2850 | 253.0 | 257.5 | 236.0 | 238.5 | 244.5 | 306 | 454 | 226 | 75.36 | 0.92 |
| rb2601C2900 | 207.0 | 211.0 | 192.5 | 195.0 | 200.5 | 335 | 581 | 91 | 66.04 | 0.86 |
| rb2601C2950 | 164.0 | 169.5 | 149.5 | 150.0 | 160.0 | 544 | 1,184 | -37 | 85.76 | 0.79 |
| rb2601C3000 | 128.0 | 130.0 | 111.0 | 112.0 | 124.0 | 121 | 2,767 | 9 | 14.74 | 0.70 |
| rb2601C3050 | 97.0 | 97.0 | 77.5 | 81.5 | 93.0 | 802 | 2,797 | 147 | 68.17 | 0.59 |
| rb2601C3100 | 70.0 | 71.0 | 52.5 | 54.5 | 67.0 | 5,215 | 9,018 | 839 | 310.80 | 0.48 |
| rb2601C3150 | 53.0 | 53.0 | 35.0 | 37.0 | 46.5 | 4,338 | 11,022 | 572 | 178.15 | 0.38 |
| rb2601C3200 | 35.0 | 35.0 | 23.0 | 24.0 | 31.0 | 9,551 | 17,330 | 917 | 259.20 | 0.28 |
| rb2601C3250 | 23.5 | 23.5 | 15.0 | 16.0 | 20.0 | 2,279 | 13,187 | 242 | 42.07 | 0.20 |
| rb2601C3300 | 17.0 | 17.5 | 10.5 | 11.0 | 12.0 | 8,089 | 23,558 | 2 | 108.36 | 0.14 |
| rb2601C3350 | 13.0 | 13.0 | 8.5 | 8.5 | 7.0 | 1,050 | 8,237 | -68 | 10.47 | 0.09 |
| rb2601C3400 | 10.0 | 10.0 | 6.0 | 7.0 | 4.0 | 4,029 | 23,396 | -293 | 32.91 | 0.06 |
| rb2601C3450 | 6.5 | 6.5 | 4.5 | 4.5 | 2.0 | 485 | 11,012 | 2 | 2.68 | 0.03 |
| rb2601C3500 | 5.5 | 5.5 | 4.0 | 4.5 | 1.0 | 3,013 | 18,385 | 109 | 13.87 | 0.02 |
| rb2601C3550 | 5.0 | 5.0 | 3.5 | 3.5 | 0.5 | 913 | 3,747 | -101 | 3.11 | 0.01 |
| rb2601C3600 | 4.0 | 4.0 | 3.0 | 3.5 | 0.5 | 957 | 6,310 | 424 | 3.43 | 0.01 |
| rb2601C3650 | 3.5 | 3.5 | 3.0 | 3.0 | 0.5 | 409 | 3,260 | 170 | 1.21 | 0.00 |
| rb2601C3700 | 4.0 | 4.0 | 2.5 | 3.0 | 0.5 | 3,208 | 31,385 | -850 | 10.21 | 0.00 |
| rb2601P2650 | 2.0 | 2.5 | 1.5 | 2.5 | 0.5 | 858 | 11,885 | 106 | 1.93 | -0.00 |
| rb2601P2700 | 2.0 | 2.0 | 2.0 | 2.0 | 0.5 | 414 | 1,869 | -63 | 0.74 | -0.01 |
| rb2601P2750 | 2.5 | 2.5 | 2.5 | 2.5 | 1.5 | 350 | 1,187 | 55 | 0.84 | -0.02 |
| rb2601P2800 | 3.5 | 4.0 | 3.0 | 4.0 | 3.5 | 1,238 | 4,460 | 167 | 4.57 | -0.05 |
| rb2601P2850 | 5.5 | 7.0 | 5.0 | 7.0 | 7.0 | 1,692 | 6,708 | 43 | 10.49 | -0.08 |
| rb2601P2900 | 10.0 | 12.0 | 8.5 | 11.5 | 13.0 | 3,491 | 15,357 | 157 | 35.70 | -0.14 |
| rb2601P2950 | 15.5 | 21.0 | 14.5 | 19.0 | 22.5 | 2,802 | 11,005 | -18 | 48.98 | -0.21 |
| rb2601P3000 | 28.0 | 35.0 | 27.0 | 31.0 | 36.0 | 14,200 | 18,301 | -1,872 | 439.34 | -0.30 |
| rb2601P3050 | 42.5 | 53.5 | 41.5 | 49.5 | 55.0 | 5,875 | 9,450 | 1,437 | 283.45 | -0.41 |
| rb2601P3100 | 64.0 | 77.0 | 61.5 | 73.5 | 79.0 | 3,499 | 7,809 | -51 | 241.54 | -0.51 |
| rb2601P3150 | 96.0 | 110.0 | 92.0 | 104.0 | 108.5 | 357 | 4,382 | -22 | 36.57 | -0.62 |
| rb2601P3200 | 134.0 | 147.5 | 127.0 | 145.0 | 143.0 | 133 | 2,833 | -10 | 18.34 | -0.71 |
| rb2601P3250 | 175.5 | 187.5 | 169.0 | 186.0 | 181.5 | 140 | 762 | -14 | 25.19 | -0.80 |
| rb2601P3300 | 215.0 | 232.5 | 215.0 | 230.5 | 224.0 | 122 | 1,296 | -10 | 27.18 | -0.86 |
| rb2601P3350 | 267.0 | 279.0 | 260.0 | 275.0 | 269.0 | 48 | 593 | 30 | 13.01 | -0.91 |
| rb2601P3400 | 313.0 | 327.5 | 311.0 | 326.5 | 315.5 | 71 | 813 | 6 | 22.47 | -0.94 |
| rb2601P3450 | 358.0 | 365.0 | 358.0 | 361.0 | 363.5 | 46 | 740 | 0 | 16.68 | -0.97 |
| rb2601P3500 | | | | 412.5 | 412.5 | 0 | 739 | 0 | 0 | -0.98 |
| rb2601P3550 | 470.0 | 473.5 | 470.0 | 472.5 | 462.0 | 12 | 307 | 2 | 5.67 | -0.99 |
| rb2601P3600 | | | | 512.0 | 512.0 | 0 | 115 | 0 | 0 | -1.00 |
| rb2601P3650 | | | | 562.0 | 562.0 | 0 | 205 | 0 | 0 | -1.00 |
| rb2601P3700 | | | | 612.0 | 612.0 | 0 | 333 | 0 | 0 | -1.00 |
| rb2603C2700 | | | | 428.5 | 428.5 | 0 | 0 | 0 | 0 | 0.96 |
| rb2603C2750 | | | | 382.0 | 382.0 | 0 | 0 | 0 | 0 | 0.93 |
| rb2603C2800 | | | | 336.5 | 336.5 | 0 | 0 | 0 | 0 | 0.90 |
| rb2603C2850 | | | | 293.5 | 293.5 | 0 | 1 | 0 | 0 | 0.86 |
| rb2603C2900 | | | | 252.5 | 252.5 | 0 | 1 | 0 | 0 | 0.81 |
| rb2603C2950 | | | | 214.5 | 214.5 | 0 | 1 | 0 | 0 | 0.76 |
| rb2603C3000 | | | | 180.0 | 180.0 | 0 | 2 | 0 | 0 | 0.69 |
| rb2603C3050 | | | | 148.5 | 148.5 | 0 | 1 | 0 | 0 | 0.62 |
| rb2603C3100 | | | | 121.0 | 121.0 | 0 | 4 | 0 | 0 | 0.55 |
| rb2603C3150 | 93.5 | 93.5 | 93.5 | 93.5 | 97.0 | 1 | 14 | 1 | 0.09 | 0.48 |
| rb2603C3200 | 74.5 | 74.5 | 74.5 | 74.5 | 76.0 | 2 | 10 | 2 | 0.15 | 0.41 |
| rb2603C3250 | 59.5 | 59.5 | 59.5 | 59.5 | 59.0 | 2 | 18 | -1 | 0.12 | 0.34 |
| rb2603C3300 | 48.5 | 48.5 | 48.0 | 48.0 | 45.5 | 2 | 28 | 0 | 0.10 | 0.28 |
| rb2603C3350 | | | | 34.0 | 34.0 | 0 | 35 | 0 | 0 | 0.23 |
| rb2603C3400 | | | | 25.0 | 25.0 | 0 | 42 | 0 | 0 | 0.18 |
| rb2603C3450 | | | | 18.0 | 18.0 | 0 | 26 | 0 | 0 | 0.14 |
| rb2603C3500 | | | | 13.0 | 13.0 | 0 | 18 | 0 | 0 | 0.10 |
| rb2603C3550 | 21.5 | 21.5 | 21.0 | 21.0 | 9.0 | 2 | 50 | 2 | 0.04 | 0.08 |
| rb2603C3600 | | | | 6.5 | 6.5 | 0 | 105 | 0 | 0 | 0.06 |
| rb2603P2700 | | | | 4.5 | 4.5 | 0 | 9 | 0 | 0 | -0.04 |
| rb2603P2750 | | | | 8.0 | 8.0 | 0 | 8 | 0 | 0 | -0.07 |
| rb2603P2800 | | | | 12.5 | 12.5 | 0 | 7 | 0 | 0 | -0.10 |
| rb2603P2850 | | | | 19.5 | 19.5 | 0 | 45 | 0 | 0 | -0.14 |
| rb2603P2900 | | | | 28.5 | 28.5 | 0 | 74 | 0 | 0 | -0.18 |
| rb2603P2950 | 30.0 | 33.5 | 29.5 | 33.5 | 40.5 | 3 | 77 | 0 | 0.09 | -0.24 |
| rb2603P3000 | 43.5 | 43.5 | 43.5 | 43.5 | 55.5 | 1 | 65 | 0 | 0.04 | -0.30 |
| rb2603P3050 | | | | 73.5 | 73.5 | 0 | 22 | 0 | 0 | -0.37 |
| rb2603P3100 | | | | 96.0 | 96.0 | 0 | 9 | 0 | 0 | -0.44 |
| rb2603P3150 | | | | 122.0 | 122.0 | 0 | 6 | 0 | 0 | -0.52 |
| rb2603P3200 | | | | 151.0 | 151.0 | 0 | 1 | 0 | 0 | -0.59 |
| rb2603P3250 | | | | 183.5 | 183.5 | 0 | 1 | 0 | 0 | -0.66 |
| rb2603P3300 | | | | 219.5 | 219.5 | 0 | 2 | 0 | 0 | -0.72 |
| rb2603P3350 | | | | 258.0 | 258.0 | 0 | 1 | 0 | 0 | -0.77 |
| rb2603P3400 | | | | 299.0 | 299.0 | 0 | 2 | 0 | 0 | -0.82 |
| rb2603P3450 | | | | 342.0 | 342.0 | 0 | 1 | 0 | 0 | -0.86 |
| rb2603P3500 | | | | 387.0 | 387.0 | 0 | 0 | 0 | 0 | -0.89 |
| rb2603P3550 | | | | 433.0 | 433.0 | 0 | 0 | 0 | 0 | -0.92 |
| rb2603P3600 | | | | 480.0 | 480.0 | 0 | 2 | 0 | 0 | -0.94 |
| rb2605C2750 | | | | 428.0 | 428.0 | 0 | 0 | 0 | 0 | 0.87 |
| rb2605C2800 | | | | 387.0 | 387.0 | 0 | 0 | 0 | 0 | 0.83 |
| rb2605C2850 | | | | 348.0 | 348.0 | 0 | 0 | 0 | 0 | 0.80 |
| rb2605C2900 | | | | 311.0 | 311.0 | 0 | 0 | 0 | 0 | 0.76 |
| rb2605C2950 | | | | 276.5 | 276.5 | 0 | 0 | 0 | 0 | 0.72 |
| rb2605C3000 | | | | 244.0 | 244.0 | 0 | 1 | 0 | 0 | 0.67 |
| rb2605C3050 | | | | 214.0 | 214.0 | 0 | 2 | 0 | 0 | 0.62 |
| rb2605C3100 | | | | 186.5 | 186.5 | 0 | 2 | 0 | 0 | 0.57 |
| rb2605C3150 | 124.0 | 124.0 | 123.0 | 123.0 | 161.5 | 2 | 210 | 0 | 0.25 | 0.52 |
| rb2605C3200 | 114.0 | 114.0 | 114.0 | 114.0 | 139.5 | 1 | 326 | 0 | 0.11 | 0.48 |
| rb2605C3250 | 97.0 | 97.5 | 97.0 | 97.5 | 119.5 | 2 | 7 | -1 | 0.19 | 0.43 |
| rb2605C3300 | 83.0 | 83.0 | 80.0 | 80.0 | 101.5 | 8 | 283 | 0 | 0.64 | 0.38 |
| rb2605C3350 | 71.5 | 71.5 | 70.5 | 71.0 | 85.5 | 4 | 40 | 1 | 0.28 | 0.34 |
| rb2605C3400 | 61.0 | 61.0 | 60.0 | 60.0 | 72.0 | 2 | 33 | -1 | 0.12 | 0.30 |
| rb2605C3450 | 54.5 | 54.5 | 52.0 | 52.0 | 60.0 | 3 | 148 | -1 | 0.16 | 0.26 |
| rb2605C3500 | 49.0 | 50.0 | 41.0 | 44.5 | 50.0 | 11 | 98 | 6 | 0.52 | 0.23 |
| rb2605C3550 | 46.5 | 50.0 | 43.0 | 45.0 | 41.0 | 78 | 1,706 | -4 | 3.70 | 0.19 |
| rb2605P2750 | 18.5 | 18.5 | 18.5 | 18.5 | 28.0 | 1 | 21 | 0 | 0.02 | -0.13 |
| rb2605P2800 | 23.5 | 23.5 | 23.5 | 23.5 | 36.5 | 1 | 12 | 0 | 0.02 | -0.16 |
| rb2605P2850 | 30.0 | 30.0 | 30.0 | 30.0 | 47.5 | 1 | 13 | 1 | 0.03 | -0.20 |
| rb2605P2900 | 38.0 | 38.0 | 38.0 | 38.0 | 60.5 | 2 | 76 | 0 | 0.08 | -0.24 |
| rb2605P2950 | 49.5 | 49.5 | 49.5 | 49.5 | 75.5 | 1 | 88 | 1 | 0.05 | -0.28 |
| rb2605P3000 | | | | 93.0 | 93.0 | 0 | 180 | 0 | 0 | -0.33 |
| rb2605P3050 | 81.5 | 81.5 | 81.5 | 81.5 | 112.5 | 1 | 39 | 1 | 0.08 | -0.37 |
| rb2605P3100 | | | | 135.0 | 135.0 | 0 | 19 | 0 | 0 | -0.42 |
| rb2605P3150 | | | | 159.5 | 159.5 | 0 | 3 | 0 | 0 | -0.47 |
| rb2605P3200 | | | | 187.0 | 187.0 | 0 | 1 | 0 | 0 | -0.52 |
| rb2605P3250 | | | | 217.0 | 217.0 | 0 | 0 | 0 | 0 | -0.57 |
| rb2605P3300 | | | | 248.5 | 248.5 | 0 | 0 | 0 | 0 | -0.61 |
| rb2605P3350 | | | | 282.5 | 282.5 | 0 | 0 | 0 | 0 | -0.66 |
| rb2605P3400 | | | | 318.5 | 318.5 | 0 | 1 | 0 | 0 | -0.70 |
| rb2605P3450 | | | | 356.5 | 356.5 | 0 | 1 | 0 | 0 | -0.74 |
| rb2605P3500 | | | | 396.0 | 396.0 | 0 | 7 | 0 | 0 | -0.77 |
| rb2605P3550 | | | | 437.0 | 437.0 | 0 | 29 | 0 | 0 | -0.80 |
| 小计 | | 82,698 | 298,612 | 2,641 | 2,557.86 | |
打印