上海期货交易所10月30日铸造铝合金期权收盘行情
发布时间：2025年10月30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 | | | | 3,550 | 3,550 | 0 | 3 | 0 | 0 | 1.00 |
| ad2512C17200 | | | | 3,450 | 3,450 | 0 | 3 | 0 | 0 | 1.00 |
| ad2512C17300 | | | | 3,350 | 3,350 | 0 | 1 | 0 | 0 | 1.00 |
| ad2512C17400 | | | | 3,250 | 3,250 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17500 | | | | 3,150 | 3,150 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17600 | | | | 3,050 | 3,050 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17700 | | | | 2,950 | 2,950 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17800 | | | | 2,850 | 2,850 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17900 | | | | 2,750 | 2,750 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18000 | | | | 2,650 | 2,650 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18100 | | | | 2,550 | 2,550 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18200 | | | | 2,450 | 2,450 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18300 | | | | 2,350 | 2,350 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18400 | | | | 2,250 | 2,250 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18500 | | | | 2,150 | 2,150 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18600 | | | | 2,050 | 2,050 | 0 | 4 | 0 | 0 | 1.00 |
| ad2512C18700 | | | | 1,950 | 1,950 | 0 | 6 | 0 | 0 | 1.00 |
| ad2512C18800 | | | | 1,850 | 1,850 | 0 | 9 | 0 | 0 | 1.00 |
| ad2512C18900 | | | | 1,750 | 1,750 | 0 | 19 | 0 | 0 | 1.00 |
| ad2512C19000 | | | | 1,650 | 1,650 | 0 | 18 | 0 | 0 | 1.00 |
| ad2512C19100 | | | | 1,550 | 1,550 | 0 | 17 | 0 | 0 | 1.00 |
| ad2512C19200 | | | | 1,451 | 1,451 | 0 | 14 | 0 | 0 | 0.99 |
| ad2512C19300 | | | | 1,352 | 1,352 | 0 | 17 | 0 | 0 | 0.99 |
| ad2512C19400 | | | | 1,254 | 1,254 | 0 | 31 | 0 | 0 | 0.98 |
| ad2512C19500 | | | | 1,157 | 1,157 | 0 | 40 | 0 | 0 | 0.97 |
| ad2512C19600 | 1,089 | 1,089 | 1,025 | 1,025 | 1,061 | 10 | 41 | 2 | 10.71 | 0.96 |
| ad2512C19700 | 991 | 1,027 | 928 | 928 | 966 | 10 | 36 | 2 | 9.82 | 0.94 |
| ad2512C19800 | 926 | 926 | 832 | 832 | 874 | 6 | 26 | -1 | 5.27 | 0.91 |
| ad2512C19900 | 800 | 800 | 736 | 736 | 785 | 3 | 40 | 0 | 2.34 | 0.89 |
| ad2512C20000 | 704 | 736 | 643 | 643 | 698 | 5 | 37 | 2 | 3.52 | 0.85 |
| ad2512C20200 | 519 | 544 | 495 | 507 | 537 | 21 | 53 | -2 | 10.99 | 0.77 |
| ad2512C20400 | 371 | 394 | 342 | 343 | 397 | 16 | 129 | -4 | 6.02 | 0.66 |
| ad2512C20600 | 244 | 269 | 200 | 201 | 280 | 17 | 133 | 3 | 4.01 | 0.54 |
| ad2512C20800 | 160 | 174 | 124 | 132 | 188 | 100 | 285 | 15 | 14.89 | 0.41 |
| ad2512C21000 | 108 | 114 | 86 | 87 | 119 | 24 | 159 | -1 | 2.41 | 0.30 |
| ad2512C21200 | 72 | 80 | 64 | 66 | 71 | 20 | 62 | -6 | 1.40 | 0.20 |
| ad2512C21400 | 53 | 59 | 44 | 45 | 40 | 20 | 68 | -2 | 0.96 | 0.13 |
| ad2512C21600 | 42 | 46 | 32 | 32 | 21 | 85 | 74 | 2 | 3.15 | 0.08 |
| ad2512C21800 | 26 | 26 | 26 | 26 | 10 | 1 | 56 | 0 | 0.03 | 0.04 |
| ad2512C22000 | 26 | 27 | 25 | 25 | 4 | 7 | 110 | 1 | 0.19 | 0.02 |
| ad2512C22200 | 20 | 22 | 19 | 19 | 2 | 29 | 118 | -6 | 0.51 | 0.01 |
| ad2512C22400 | 18 | 18 | 18 | 18 | 1 | 9 | 84 | -2 | 0.16 | 0.00 |
| ad2512C22600 | 12 | 12 | 12 | 12 | 1 | 2 | 116 | 0 | 0.02 | 0.00 |
| ad2512P17100 | | | | 1 | 1 | 0 | 50 | 0 | 0 | 0 |
| ad2512P17200 | | | | 1 | 1 | 0 | 15 | 0 | 0 | 0 |
| ad2512P17300 | | | | 1 | 1 | 0 | 12 | 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 | 9 | 0 | 0 | -0.00 |
| ad2512P17700 | | | | 1 | 1 | 0 | 2 | 0 | 0 | -0.00 |
| ad2512P17800 | | | | 1 | 1 | 0 | 6 | 0 | 0 | -0.00 |
| ad2512P17900 | | | | 1 | 1 | 0 | 17 | 0 | 0 | -0.00 |
| ad2512P18000 | | | | 1 | 1 | 0 | 17 | 0 | 0 | -0.00 |
| ad2512P18100 | 1 | 3 | 1 | 3 | 1 | 3 | 31 | 0 | 0.01 | -0.00 |
| ad2512P18200 | | | | 1 | 1 | 0 | 71 | 0 | 0 | -0.00 |
| ad2512P18300 | | | | 1 | 1 | 0 | 60 | 0 | 0 | -0.00 |
| ad2512P18400 | | | | 1 | 1 | 0 | 26 | 0 | 0 | -0.00 |
| ad2512P18500 | 4 | 4 | 4 | 4 | 1 | 2 | 31 | 0 | 0.01 | -0.00 |
| ad2512P18600 | 3 | 3 | 3 | 3 | 1 | 8 | 194 | -4 | 0.02 | -0.00 |
| ad2512P18700 | | | | 1 | 1 | 0 | 70 | 0 | 0 | -0.00 |
| ad2512P18800 | | | | 1 | 1 | 0 | 71 | 0 | 0 | -0.00 |
| ad2512P18900 | 5 | 5 | 5 | 5 | 1 | 2 | 95 | 0 | 0.01 | -0.00 |
| ad2512P19000 | 6 | 6 | 6 | 6 | 1 | 1 | 211 | 1 | 0.01 | -0.00 |
| ad2512P19100 | | | | 1 | 1 | 0 | 58 | 0 | 0 | -0.01 |
| ad2512P19200 | 8 | 8 | 1 | 6 | 1 | 108 | 47 | -7 | 0.48 | -0.01 |
| ad2512P19300 | 8 | 8 | 8 | 8 | 3 | 4 | 21 | -2 | 0.03 | -0.01 |
| ad2512P19400 | 9 | 9 | 9 | 9 | 5 | 6 | 31 | -4 | 0.05 | -0.02 |
| ad2512P19500 | | | | 7 | 7 | 0 | 54 | 0 | 0 | -0.03 |
| ad2512P19600 | 13 | 13 | 13 | 13 | 11 | 4 | 51 | -2 | 0.05 | -0.04 |
| ad2512P19700 | 17 | 18 | 15 | 15 | 17 | 28 | 74 | -8 | 0.46 | -0.06 |
| ad2512P19800 | 19 | 19 | 17 | 18 | 25 | 8 | 68 | -2 | 0.15 | -0.08 |
| ad2512P19900 | 24 | 26 | 22 | 23 | 35 | 83 | 108 | -4 | 2.05 | -0.11 |
| ad2512P20000 | 29 | 32 | 27 | 30 | 49 | 51 | 158 | 3 | 1.61 | -0.15 |
| ad2512P20200 | 57 | 57 | 44 | 57 | 88 | 49 | 188 | 5 | 2.74 | -0.23 |
| ad2512P20400 | 95 | 100 | 79 | 98 | 147 | 12 | 226 | 0 | 1.12 | -0.34 |
| ad2512P20600 | 176 | 189 | 144 | 189 | 230 | 36 | 124 | -6 | 5.94 | -0.46 |
| ad2512P20800 | 289 | 302 | 269 | 302 | 337 | 5 | 75 | -2 | 1.42 | -0.59 |
| ad2512P21000 | 463 | 474 | 463 | 474 | 468 | 5 | 52 | -2 | 2.34 | -0.70 |
| ad2512P21200 | 648 | 656 | 648 | 656 | 620 | 2 | 46 | -1 | 1.30 | -0.80 |
| ad2512P21400 | 797 | 845 | 760 | 840 | 789 | 11 | 47 | -1 | 8.88 | -0.87 |
| ad2512P21600 | 968 | 1,021 | 964 | 1,021 | 970 | 4 | 38 | 2 | 3.92 | -0.92 |
| ad2512P21800 | 1,158 | 1,213 | 1,155 | 1,213 | 1,159 | 6 | 18 | 3 | 7.00 | -0.96 |
| ad2512P22000 | 1,351 | 1,415 | 1,348 | 1,410 | 1,354 | 7 | 11 | 0 | 9.58 | -0.98 |
| ad2512P22200 | | | | 1,551 | 1,551 | 0 | 1 | 0 | 0 | -0.99 |
| ad2512P22400 | | | | 1,750 | 1,750 | 0 | 0 | 0 | 0 | -1.00 |
| ad2512P22600 | | | | 1,950 | 1,950 | 0 | 0 | 0 | 0 | -1.00 |
| ad2601C19100 | | | | 1,636 | 1,636 | 0 | 0 | 0 | 0 | 0.98 |
| ad2601C19200 | | | | 1,539 | 1,539 | 0 | 0 | 0 | 0 | 0.97 |
| ad2601C19300 | | | | 1,443 | 1,443 | 0 | 1 | 0 | 0 | 0.96 |
| ad2601C19400 | | | | 1,348 | 1,348 | 0 | 1 | 0 | 0 | 0.94 |
| ad2601C19500 | | | | 1,255 | 1,255 | 0 | 1 | 0 | 0 | 0.93 |
| ad2601C19600 | | | | 1,164 | 1,164 | 0 | 1 | 0 | 0 | 0.91 |
| ad2601C19700 | | | | 1,075 | 1,075 | 0 | 1 | 0 | 0 | 0.89 |
| ad2601C19800 | | | | 988 | 988 | 0 | 1 | 0 | 0 | 0.87 |
| ad2601C19900 | | | | 903 | 903 | 0 | 0 | 0 | 0 | 0.84 |
| ad2601C20000 | | | | 822 | 822 | 0 | 0 | 0 | 0 | 0.81 |
| ad2601C20200 | | | | 671 | 671 | 0 | 0 | 0 | 0 | 0.74 |
| ad2601C20400 | 552 | 552 | 552 | 552 | 534 | 2 | 5 | 0 | 1.10 | 0.66 |
| ad2601C20600 | | | | 415 | 415 | 0 | 6 | 0 | 0 | 0.57 |
| ad2601C20800 | 272 | 322 | 255 | 282 | 314 | 47 | 54 | 21 | 13.19 | 0.48 |
| ad2601C21000 | 189 | 246 | 189 | 197 | 231 | 39 | 44 | -2 | 8.15 | 0.39 |
| ad2601C21200 | 141 | 187 | 141 | 149 | 165 | 48 | 25 | -5 | 7.72 | 0.30 |
| ad2601C21400 | 111 | 139 | 111 | 111 | 115 | 61 | 25 | -7 | 7.36 | 0.23 |
| ad2601C21600 | 88 | 106 | 87 | 93 | 77 | 71 | 30 | -3 | 6.41 | 0.17 |
| ad2601C21800 | 66 | 88 | 66 | 84 | 50 | 70 | 28 | 9 | 4.91 | 0.12 |
| ad2601C22000 | 53 | 70 | 53 | 65 | 31 | 64 | 34 | 8 | 3.41 | 0.08 |
| ad2601C22200 | 44 | 57 | 43 | 46 | 19 | 76 | 29 | 10 | 3.15 | 0.05 |
| ad2601C22400 | 36 | 41 | 36 | 39 | 11 | 9 | 14 | 0 | 0.26 | 0.03 |
| ad2601P19100 | 18 | 20 | 18 | 18 | 8 | 4 | 20 | 0 | 0.08 | -0.02 |
| ad2601P19200 | | | | 11 | 11 | 0 | 17 | 0 | 0 | -0.03 |
| ad2601P19300 | 24 | 24 | 23 | 23 | 15 | 9 | 13 | -2 | 0.17 | -0.04 |
| ad2601P19400 | 30 | 30 | 25 | 26 | 20 | 34 | 36 | 30 | 0.92 | -0.05 |
| ad2601P19500 | 32 | 38 | 28 | 28 | 27 | 47 | 41 | 15 | 1.48 | -0.07 |
| ad2601P19600 | 36 | 46 | 33 | 33 | 36 | 86 | 49 | 19 | 3.28 | -0.09 |
| ad2601P19700 | 42 | 50 | 36 | 44 | 46 | 88 | 52 | 14 | 3.92 | -0.11 |
| ad2601P19800 | 51 | 58 | 51 | 51 | 59 | 67 | 27 | 7 | 3.67 | -0.13 |
| ad2601P19900 | 55 | 68 | 54 | 66 | 75 | 90 | 61 | 35 | 5.75 | -0.16 |
| ad2601P20000 | 77 | 84 | 74 | 79 | 93 | 53 | 19 | 1 | 4.31 | -0.19 |
| ad2601P20200 | 105 | 134 | 105 | 134 | 141 | 84 | 48 | 17 | 9.99 | -0.26 |
| ad2601P20400 | 158 | 191 | 157 | 174 | 205 | 49 | 31 | 6 | 8.23 | -0.34 |
| ad2601P20600 | 235 | 254 | 227 | 254 | 285 | 49 | 39 | 21 | 11.89 | -0.43 |
| ad2601P20800 | 332 | 368 | 323 | 367 | 384 | 41 | 24 | 15 | 14.21 | -0.52 |
| ad2601P21000 | | | | 501 | 501 | 0 | 6 | 0 | 0 | -0.61 |
| ad2601P21200 | | | | 635 | 635 | 0 | 2 | 0 | 0 | -0.69 |
| ad2601P21400 | 819 | 820 | 819 | 820 | 784 | 2 | 3 | 2 | 1.64 | -0.77 |
| ad2601P21600 | 933 | 933 | 933 | 933 | 946 | 2 | 3 | 2 | 1.87 | -0.83 |
| ad2601P21800 | 1,116 | 1,116 | 1,116 | 1,116 | 1,119 | 2 | 3 | 2 | 2.23 | -0.88 |
| ad2601P22000 | 1,301 | 1,301 | 1,301 | 1,301 | 1,300 | 2 | 3 | 2 | 2.60 | -0.92 |
| ad2601P22200 | | | | 1,487 | 1,487 | 0 | 1 | 0 | 0 | -0.95 |
| ad2601P22400 | | | | 1,679 | 1,679 | 0 | 0 | 0 | 0 | -0.97 |
| 小计 | | 2,026 | 5,126 | 189 | 257.47 | |
打印