上海期货交易所09月18日铸造铝合金期权收盘行情
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:铸造铝合金期权 |
| ad2511C17200 | | | | 3,125 | 3,125 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C17300 | | | | 3,025 | 3,025 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17400 | | | | 2,925 | 2,925 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17500 | | | | 2,825 | 2,825 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C17600 | | | | 2,725 | 2,725 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17700 | | | | 2,625 | 2,625 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C17800 | | | | 2,525 | 2,525 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17900 | | | | 2,425 | 2,425 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C18000 | | | | 2,325 | 2,325 | 0 | 2 | 0 | 0 | 1.00 |
| ad2511C18100 | | | | 2,225 | 2,225 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C18200 | | | | 2,125 | 2,125 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C18300 | | | | 2,025 | 2,025 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C18400 | | | | 1,925 | 1,925 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C18500 | | | | 1,825 | 1,825 | 0 | 9 | 0 | 0 | 1.00 |
| ad2511C18600 | | | | 1,725 | 1,725 | 0 | 8 | 0 | 0 | 0.99 |
| ad2511C18700 | | | | 1,626 | 1,626 | 0 | 12 | 0 | 0 | 0.99 |
| ad2511C18800 | | | | 1,527 | 1,527 | 0 | 13 | 0 | 0 | 0.99 |
| ad2511C18900 | | | | 1,429 | 1,429 | 0 | 14 | 0 | 0 | 0.98 |
| ad2511C19000 | | | | 1,332 | 1,332 | 0 | 20 | 0 | 0 | 0.97 |
| ad2511C19100 | | | | 1,236 | 1,236 | 0 | 31 | 0 | 0 | 0.96 |
| ad2511C19200 | | | | 1,141 | 1,141 | 0 | 91 | 0 | 0 | 0.94 |
| ad2511C19300 | | | | 1,048 | 1,048 | 0 | 44 | 0 | 0 | 0.93 |
| ad2511C19400 | | | | 957 | 957 | 0 | 69 | 0 | 0 | 0.90 |
| ad2511C19500 | 861 | 869 | 804 | 853 | 869 | 22 | 98 | 4 | 18.41 | 0.88 |
| ad2511C19600 | 768 | 776 | 713 | 714 | 783 | 23 | 95 | 11 | 17.36 | 0.85 |
| ad2511C19700 | 676 | 710 | 623 | 634 | 701 | 40 | 91 | 8 | 26.86 | 0.81 |
| ad2511C19800 | 588 | 624 | 530 | 580 | 623 | 40 | 148 | -6 | 23.49 | 0.77 |
| ad2511C19900 | 538 | 543 | 461 | 499 | 550 | 20 | 162 | 2 | 9.98 | 0.73 |
| ad2511C20000 | 428 | 432 | 384 | 412 | 481 | 17 | 101 | -5 | 7.17 | 0.68 |
| ad2511C20200 | 320 | 320 | 253 | 253 | 359 | 56 | 178 | 41 | 16.07 | 0.57 |
| ad2511C20400 | 214 | 221 | 167 | 169 | 258 | 119 | 304 | 78 | 21.82 | 0.47 |
| ad2511C20600 | 153 | 154 | 113 | 115 | 178 | 121 | 180 | -2 | 16.32 | 0.36 |
| ad2511C20800 | 111 | 114 | 82 | 87 | 118 | 105 | 151 | -10 | 10.39 | 0.27 |
| ad2511C21000 | 85 | 85 | 59 | 59 | 74 | 126 | 262 | 27 | 9.86 | 0.19 |
| ad2511C21200 | 67 | 68 | 47 | 47 | 45 | 82 | 154 | 17 | 5.06 | 0.13 |
| ad2511C21400 | 58 | 58 | 39 | 41 | 26 | 190 | 258 | 15 | 9.41 | 0.08 |
| ad2511C21600 | 46 | 46 | 33 | 34 | 14 | 17 | 148 | 3 | 0.67 | 0.05 |
| ad2511C21800 | 39 | 39 | 27 | 27 | 7 | 22 | 167 | 0 | 0.76 | 0.03 |
| ad2511C22000 | 34 | 34 | 32 | 32 | 3 | 3 | 146 | 0 | 0.07 | 0.01 |
| ad2511C22200 | 29 | 30 | 25 | 25 | 1 | 24 | 170 | -4 | 0.70 | 0.01 |
| ad2511C22400 | 26 | 26 | 23 | 23 | 1 | 13 | 179 | 2 | 0.30 | 0.00 |
| ad2511C22600 | 24 | 24 | 16 | 16 | 1 | 43 | 89 | -12 | 0.67 | 0.00 |
| ad2511P17200 | 8 | 9 | 7 | 9 | 1 | 12 | 890 | 8 | 0.10 | -0.00 |
| ad2511P17300 | | | | 1 | 1 | 0 | 241 | 0 | 0 | -0.00 |
| ad2511P17400 | | | | 1 | 1 | 0 | 212 | 0 | 0 | -0.00 |
| ad2511P17500 | 5 | 5 | 4 | 4 | 1 | 21 | 146 | -2 | 0.09 | -0.00 |
| ad2511P17600 | 5 | 5 | 5 | 5 | 1 | 4 | 172 | 0 | 0.02 | -0.00 |
| ad2511P17700 | | | | 1 | 1 | 0 | 154 | 0 | 0 | -0.00 |
| ad2511P17800 | 8 | 8 | 5 | 5 | 1 | 3 | 158 | 1 | 0.02 | -0.00 |
| ad2511P17900 | | | | 1 | 1 | 0 | 60 | 0 | 0 | -0.00 |
| ad2511P18000 | | | | 1 | 1 | 0 | 124 | 0 | 0 | -0.00 |
| ad2511P18100 | 7 | 9 | 6 | 6 | 1 | 67 | 145 | -20 | 0.43 | -0.00 |
| ad2511P18200 | 8 | 8 | 8 | 8 | 1 | 2 | 106 | 2 | 0.02 | -0.00 |
| ad2511P18300 | | | | 1 | 1 | 0 | 85 | 0 | 0 | -0.00 |
| ad2511P18400 | | | | 1 | 1 | 0 | 67 | 0 | 0 | -0.00 |
| ad2511P18500 | | | | 1 | 1 | 0 | 92 | 0 | 0 | -0.00 |
| ad2511P18600 | | | | 1 | 1 | 0 | 75 | 0 | 0 | -0.01 |
| ad2511P18700 | | | | 2 | 2 | 0 | 116 | 0 | 0 | -0.01 |
| ad2511P18800 | 14 | 15 | 12 | 12 | 3 | 38 | 129 | -2 | 0.48 | -0.01 |
| ad2511P18900 | 14 | 15 | 13 | 14 | 5 | 33 | 153 | -9 | 0.44 | -0.02 |
| ad2511P19000 | 17 | 17 | 15 | 16 | 8 | 106 | 703 | 45 | 1.64 | -0.03 |
| ad2511P19100 | 17 | 17 | 17 | 17 | 12 | 51 | 70 | 4 | 0.77 | -0.04 |
| ad2511P19200 | 21 | 21 | 18 | 19 | 17 | 34 | 236 | -10 | 0.62 | -0.06 |
| ad2511P19300 | 23 | 23 | 22 | 22 | 24 | 16 | 84 | 0 | 0.35 | -0.07 |
| ad2511P19400 | 28 | 28 | 24 | 26 | 33 | 23 | 143 | -2 | 0.66 | -0.10 |
| ad2511P19500 | 30 | 34 | 30 | 30 | 45 | 41 | 208 | 10 | 1.31 | -0.12 |
| ad2511P19600 | 36 | 41 | 35 | 37 | 59 | 84 | 207 | 38 | 3.09 | -0.15 |
| ad2511P19700 | 43 | 51 | 43 | 44 | 77 | 64 | 155 | 28 | 3.01 | -0.19 |
| ad2511P19800 | 54 | 67 | 54 | 57 | 99 | 49 | 168 | 15 | 3.18 | -0.23 |
| ad2511P19900 | 77 | 83 | 72 | 73 | 125 | 59 | 117 | -2 | 4.53 | -0.27 |
| ad2511P20000 | 90 | 114 | 89 | 98 | 156 | 169 | 310 | -19 | 17.07 | -0.32 |
| ad2511P20200 | 157 | 188 | 150 | 168 | 234 | 109 | 206 | 62 | 18.15 | -0.42 |
| ad2511P20400 | 287 | 308 | 253 | 276 | 332 | 43 | 120 | -5 | 12.19 | -0.53 |
| ad2511P20600 | 426 | 452 | 406 | 417 | 452 | 15 | 230 | -3 | 6.47 | -0.64 |
| ad2511P20800 | 582 | 608 | 567 | 589 | 592 | 18 | 417 | 0 | 10.61 | -0.73 |
| ad2511P21000 | 758 | 798 | 727 | 769 | 749 | 11 | 133 | 0 | 8.40 | -0.81 |
| ad2511P21200 | 922 | 975 | 922 | 955 | 919 | 15 | 43 | 4 | 14.17 | -0.87 |
| ad2511P21400 | 1,127 | 1,172 | 1,114 | 1,145 | 1,099 | 18 | 26 | 0 | 20.43 | -0.92 |
| ad2511P21600 | 1,319 | 1,366 | 1,304 | 1,319 | 1,288 | 28 | 20 | 0 | 37.03 | -0.95 |
| ad2511P21800 | 1,511 | 1,556 | 1,488 | 1,540 | 1,481 | 19 | 17 | 3 | 28.87 | -0.97 |
| ad2511P22000 | 1,757 | 1,757 | 1,744 | 1,744 | 1,677 | 4 | 5 | 0 | 7.00 | -0.99 |
| ad2511P22200 | | | | 1,875 | 1,875 | 0 | 1 | 0 | 0 | -0.99 |
| ad2511P22400 | | | | 2,075 | 2,075 | 0 | 1 | 0 | 0 | -1.00 |
| ad2511P22600 | | | | 2,275 | 2,275 | 0 | 1 | 0 | 0 | -1.00 |
| ad2512C17100 | | | | 3,255 | 3,255 | 0 | 3 | 0 | 0 | 1.00 |
| ad2512C17200 | | | | 3,155 | 3,155 | 0 | 3 | 0 | 0 | 1.00 |
| ad2512C17300 | | | | 3,055 | 3,055 | 0 | 1 | 0 | 0 | 1.00 |
| ad2512C17400 | | | | 2,955 | 2,955 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17500 | | | | 2,855 | 2,855 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17600 | | | | 2,755 | 2,755 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17700 | | | | 2,655 | 2,655 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17800 | | | | 2,555 | 2,555 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17900 | | | | 2,455 | 2,455 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18000 | | | | 2,355 | 2,355 | 0 | 2 | 0 | 0 | 0.99 |
| ad2512C18100 | | | | 2,256 | 2,256 | 0 | 2 | 0 | 0 | 0.99 |
| ad2512C18200 | | | | 2,157 | 2,157 | 0 | 2 | 0 | 0 | 0.99 |
| ad2512C18300 | | | | 2,059 | 2,059 | 0 | 2 | 0 | 0 | 0.98 |
| ad2512C18400 | | | | 1,961 | 1,961 | 0 | 2 | 0 | 0 | 0.98 |
| ad2512C18500 | | | | 1,863 | 1,863 | 0 | 2 | 0 | 0 | 0.97 |
| ad2512C18600 | | | | 1,767 | 1,767 | 0 | 4 | 0 | 0 | 0.96 |
| ad2512C18700 | | | | 1,672 | 1,672 | 0 | 6 | 0 | 0 | 0.95 |
| ad2512C18800 | | | | 1,577 | 1,577 | 0 | 9 | 0 | 0 | 0.94 |
| ad2512C18900 | | | | 1,484 | 1,484 | 0 | 19 | 0 | 0 | 0.93 |
| ad2512C19000 | | | | 1,393 | 1,393 | 0 | 18 | 0 | 0 | 0.92 |
| ad2512C19100 | | | | 1,303 | 1,303 | 0 | 17 | 0 | 0 | 0.90 |
| ad2512C19200 | | | | 1,215 | 1,215 | 0 | 14 | 0 | 0 | 0.88 |
| ad2512C19300 | | | | 1,129 | 1,129 | 0 | 17 | 0 | 0 | 0.86 |
| ad2512C19400 | | | | 1,046 | 1,046 | 0 | 24 | 0 | 0 | 0.83 |
| ad2512C19500 | | | | 965 | 965 | 0 | 21 | 0 | 0 | 0.81 |
| ad2512C19600 | 876 | 876 | 791 | 837 | 888 | 19 | 26 | -3 | 15.93 | 0.78 |
| ad2512C19700 | 717 | 717 | 714 | 714 | 813 | 4 | 48 | 2 | 2.86 | 0.75 |
| ad2512C19800 | 641 | 650 | 635 | 635 | 742 | 12 | 41 | -2 | 7.69 | 0.71 |
| ad2512C19900 | 573 | 583 | 571 | 579 | 674 | 19 | 49 | 6 | 11.34 | 0.68 |
| ad2512C20000 | 509 | 518 | 502 | 502 | 610 | 11 | 46 | 7 | 5.58 | 0.64 |
| ad2512C20200 | 457 | 462 | 404 | 404 | 492 | 14 | 51 | -4 | 6.14 | 0.57 |
| ad2512C20400 | 367 | 369 | 288 | 288 | 391 | 40 | 224 | 4 | 13.98 | 0.49 |
| ad2512C20600 | 285 | 285 | 231 | 231 | 304 | 15 | 131 | 1 | 3.97 | 0.42 |
| ad2512C20800 | 213 | 222 | 181 | 181 | 231 | 15 | 68 | -3 | 3.12 | 0.34 |
| ad2512C21000 | 156 | 156 | 138 | 139 | 173 | 14 | 112 | 4 | 2.05 | 0.28 |
| ad2512C21200 | 147 | 149 | 123 | 123 | 127 | 17 | 77 | 3 | 2.25 | 0.22 |
| ad2512C21400 | 140 | 140 | 103 | 103 | 90 | 29 | 80 | 8 | 3.23 | 0.17 |
| ad2512C21600 | 108 | 111 | 93 | 93 | 63 | 19 | 90 | 9 | 1.86 | 0.13 |
| ad2512C21800 | 73 | 73 | 73 | 73 | 44 | 1 | 45 | 0 | 0.07 | 0.09 |
| ad2512C22000 | 80 | 80 | 60 | 60 | 29 | 54 | 81 | 32 | 3.46 | 0.07 |
| ad2512C22200 | 69 | 69 | 58 | 58 | 19 | 44 | 76 | 20 | 2.61 | 0.05 |
| ad2512C22400 | 66 | 66 | 66 | 66 | 12 | 2 | 62 | 2 | 0.13 | 0.03 |
| ad2512C22600 | 62 | 62 | 46 | 46 | 7 | 8 | 41 | 4 | 0.42 | 0.02 |
| ad2512P17100 | 4 | 4 | 4 | 4 | 1 | 16 | 85 | 0 | 0.06 | -0.00 |
| ad2512P17200 | | | | 1 | 1 | 0 | 31 | 0 | 0 | -0.00 |
| ad2512P17300 | | | | 1 | 1 | 0 | 13 | 0 | 0 | -0.00 |
| ad2512P17400 | | | | 1 | 1 | 0 | 7 | 0 | 0 | -0.00 |
| ad2512P17500 | | | | 1 | 1 | 0 | 4 | 0 | 0 | -0.00 |
| ad2512P17600 | | | | 1 | 1 | 0 | 4 | 0 | 0 | -0.00 |
| ad2512P17700 | | | | 1 | 1 | 0 | 2 | 0 | 0 | -0.00 |
| ad2512P17800 | | | | 1 | 1 | 0 | 7 | 0 | 0 | -0.00 |
| ad2512P17900 | | | | 1 | 1 | 0 | 17 | 0 | 0 | -0.01 |
| ad2512P18000 | | | | 2 | 2 | 0 | 17 | 0 | 0 | -0.01 |
| ad2512P18100 | | | | 3 | 3 | 0 | 30 | 0 | 0 | -0.01 |
| ad2512P18200 | | | | 4 | 4 | 0 | 79 | 0 | 0 | -0.01 |
| ad2512P18300 | | | | 6 | 6 | 0 | 61 | 0 | 0 | -0.02 |
| ad2512P18400 | | | | 8 | 8 | 0 | 27 | 0 | 0 | -0.02 |
| ad2512P18500 | | | | 11 | 11 | 0 | 32 | 0 | 0 | -0.03 |
| ad2512P18600 | 28 | 71 | 22 | 71 | 15 | 4 | 147 | 0 | 0.15 | -0.04 |
| ad2512P18700 | | | | 19 | 19 | 0 | 71 | 0 | 0 | -0.05 |
| ad2512P18800 | | | | 25 | 25 | 0 | 66 | 0 | 0 | -0.06 |
| ad2512P18900 | 29 | 33 | 29 | 30 | 32 | 13 | 96 | 7 | 0.41 | -0.07 |
| ad2512P19000 | 27 | 36 | 27 | 35 | 40 | 21 | 351 | 2 | 0.72 | -0.08 |
| ad2512P19100 | 30 | 41 | 30 | 40 | 50 | 7 | 45 | -1 | 0.25 | -0.10 |
| ad2512P19200 | 36 | 47 | 36 | 43 | 62 | 14 | 144 | -7 | 0.61 | -0.12 |
| ad2512P19300 | 53 | 53 | 51 | 51 | 76 | 12 | 51 | 4 | 0.67 | -0.14 |
| ad2512P19400 | 63 | 63 | 62 | 62 | 93 | 4 | 33 | -3 | 0.28 | -0.17 |
| ad2512P19500 | 69 | 75 | 69 | 70 | 112 | 11 | 59 | 2 | 0.82 | -0.19 |
| ad2512P19600 | 83 | 91 | 77 | 77 | 134 | 21 | 113 | -2 | 1.71 | -0.22 |
| ad2512P19700 | 102 | 104 | 94 | 94 | 160 | 17 | 75 | -4 | 1.68 | -0.25 |
| ad2512P19800 | 116 | 123 | 116 | 119 | 188 | 19 | 36 | -2 | 2.81 | -0.28 |
| ad2512P19900 | 155 | 155 | 143 | 143 | 220 | 10 | 87 | -3 | 1.50 | -0.32 |
| ad2512P20000 | 187 | 187 | 176 | 176 | 256 | 13 | 64 | -6 | 2.39 | -0.35 |
| ad2512P20200 | 273 | 303 | 248 | 260 | 337 | 65 | 133 | 37 | 17.65 | -0.43 |
| ad2512P20400 | 370 | 421 | 370 | 376 | 435 | 23 | 57 | 12 | 8.91 | -0.51 |
| ad2512P20600 | 558 | 559 | 484 | 505 | 548 | 14 | 23 | -2 | 7.38 | -0.58 |
| ad2512P20800 | 708 | 709 | 698 | 698 | 675 | 7 | 32 | 1 | 4.91 | -0.65 |
| ad2512P21000 | 869 | 872 | 797 | 797 | 817 | 6 | 46 | 4 | 5.08 | -0.72 |
| ad2512P21200 | 1,039 | 1,039 | 1,039 | 1,039 | 970 | 2 | 46 | 2 | 2.08 | -0.78 |
| ad2512P21400 | 1,217 | 1,220 | 1,144 | 1,165 | 1,133 | 10 | 48 | 4 | 11.90 | -0.83 |
| ad2512P21600 | 1,399 | 1,404 | 1,325 | 1,347 | 1,306 | 12 | 22 | 2 | 16.34 | -0.87 |
| ad2512P21800 | 1,585 | 1,589 | 1,510 | 1,533 | 1,486 | 18 | 16 | 10 | 27.92 | -0.91 |
| ad2512P22000 | 1,697 | 1,776 | 1,697 | 1,721 | 1,671 | 17 | 13 | 10 | 29.56 | -0.93 |
| ad2512P22200 | | | | 1,861 | 1,861 | 0 | 1 | 0 | 0 | -0.95 |
| ad2512P22400 | | | | 2,054 | 2,054 | 0 | 1 | 0 | 0 | -0.97 |
| ad2512P22600 | | | | 2,250 | 2,250 | 0 | 1 | 0 | 0 | -0.98 |
| 小计 | | 2,932 | 13,966 | 472 | 629.00 | |
打印