上海期货交易所11月07日铸造铝合金期权收盘行情
发布时间：2025年11月07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 | | | | 3,890 | 3,890 | 0 | 3 | 0 | 0 | 1.00 |
| ad2512C17200 | | | | 3,790 | 3,790 | 0 | 3 | 0 | 0 | 1.00 |
| ad2512C17300 | | | | 3,690 | 3,690 | 0 | 1 | 0 | 0 | 1.00 |
| ad2512C17400 | | | | 3,590 | 3,590 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17500 | | | | 3,490 | 3,490 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17600 | | | | 3,390 | 3,390 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17700 | | | | 3,290 | 3,290 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17800 | | | | 3,190 | 3,190 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17900 | | | | 3,090 | 3,090 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18000 | | | | 2,990 | 2,990 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18100 | | | | 2,890 | 2,890 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18200 | | | | 2,790 | 2,790 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18300 | | | | 2,690 | 2,690 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18400 | | | | 2,590 | 2,590 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18500 | | | | 2,490 | 2,490 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18600 | | | | 2,390 | 2,390 | 0 | 4 | 0 | 0 | 1.00 |
| ad2512C18700 | | | | 2,290 | 2,290 | 0 | 6 | 0 | 0 | 1.00 |
| ad2512C18800 | | | | 2,190 | 2,190 | 0 | 9 | 0 | 0 | 1.00 |
| ad2512C18900 | | | | 2,090 | 2,090 | 0 | 19 | 0 | 0 | 1.00 |
| ad2512C19000 | | | | 1,990 | 1,990 | 0 | 18 | 0 | 0 | 1.00 |
| ad2512C19100 | | | | 1,890 | 1,890 | 0 | 17 | 0 | 0 | 1.00 |
| ad2512C19200 | | | | 1,790 | 1,790 | 0 | 14 | 0 | 0 | 1.00 |
| ad2512C19300 | | | | 1,690 | 1,690 | 0 | 17 | 0 | 0 | 1.00 |
| ad2512C19400 | | | | 1,590 | 1,590 | 0 | 31 | 0 | 0 | 1.00 |
| ad2512C19500 | | | | 1,490 | 1,490 | 0 | 40 | 0 | 0 | 0.99 |
| ad2512C19600 | | | | 1,391 | 1,391 | 0 | 40 | 0 | 0 | 0.99 |
| ad2512C19700 | 1,388 | 1,388 | 1,388 | 1,388 | 1,293 | 1 | 38 | 1 | 1.39 | 0.98 |
| ad2512C19800 | 1,287 | 1,293 | 1,106 | 1,106 | 1,195 | 6 | 35 | -1 | 7.46 | 0.98 |
| ad2512C19900 | 1,189 | 1,194 | 1,006 | 1,006 | 1,098 | 7 | 44 | 0 | 7.79 | 0.96 |
| ad2512C20000 | 1,091 | 1,094 | 910 | 910 | 1,003 | 6 | 34 | -1 | 6.28 | 0.95 |
| ad2512C20200 | 763 | 763 | 718 | 718 | 818 | 7 | 39 | -2 | 5.32 | 0.90 |
| ad2512C20400 | 711 | 712 | 539 | 539 | 645 | 10 | 81 | -1 | 6.26 | 0.83 |
| ad2512C20600 | 538 | 538 | 538 | 538 | 490 | 2 | 81 | 0 | 1.08 | 0.74 |
| ad2512C20800 | 378 | 395 | 274 | 324 | 355 | 12 | 98 | 1 | 3.98 | 0.62 |
| ad2512C21000 | 230 | 270 | 166 | 190 | 245 | 71 | 161 | -3 | 14.56 | 0.50 |
| ad2512C21200 | 146 | 175 | 115 | 126 | 160 | 56 | 58 | 3 | 7.54 | 0.38 |
| ad2512C21400 | 119 | 119 | 73 | 86 | 99 | 75 | 96 | 6 | 7.01 | 0.26 |
| ad2512C21600 | 68 | 83 | 51 | 59 | 57 | 130 | 107 | 35 | 8.50 | 0.17 |
| ad2512C21800 | 51 | 56 | 38 | 38 | 31 | 44 | 55 | 4 | 1.88 | 0.10 |
| ad2512C22000 | 34 | 42 | 26 | 27 | 15 | 159 | 177 | 16 | 5.07 | 0.06 |
| ad2512C22200 | 26 | 26 | 20 | 20 | 7 | 7 | 148 | -3 | 0.15 | 0.03 |
| ad2512C22400 | 19 | 19 | 16 | 17 | 3 | 18 | 65 | -3 | 0.29 | 0.02 |
| ad2512C22600 | 17 | 17 | 13 | 13 | 1 | 44 | 86 | -17 | 0.61 | 0.01 |
| ad2512P17100 | | | | 1 | 1 | 0 | 54 | 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 | -0.00 |
| 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 | 1 | 0 | 31 | 0 | 0 | -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 | | | | 1 | 1 | 0 | 31 | 0 | 0 | -0.00 |
| ad2512P18600 | | | | 1 | 1 | 0 | 188 | 0 | 0 | -0.00 |
| 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 | 224 | 0 | 0 | -0.00 |
| ad2512P19100 | | | | 1 | 1 | 0 | 71 | 0 | 0 | -0.00 |
| ad2512P19200 | | | | 1 | 1 | 0 | 58 | 0 | 0 | -0.00 |
| ad2512P19300 | | | | 1 | 1 | 0 | 33 | 0 | 0 | -0.00 |
| ad2512P19400 | 2 | 2 | 2 | 2 | 1 | 2 | 46 | 0 | 0.00 | -0.00 |
| ad2512P19500 | 3 | 3 | 3 | 3 | 1 | 2 | 54 | -2 | 0.01 | -0.01 |
| ad2512P19600 | 3 | 3 | 3 | 3 | 2 | 5 | 44 | -3 | 0.01 | -0.01 |
| ad2512P19700 | | | | 3 | 3 | 0 | 41 | 0 | 0 | -0.02 |
| ad2512P19800 | | | | 5 | 5 | 0 | 49 | 0 | 0 | -0.02 |
| ad2512P19900 | 5 | 6 | 5 | 6 | 9 | 12 | 69 | -3 | 0.08 | -0.04 |
| ad2512P20000 | 7 | 11 | 7 | 9 | 13 | 14 | 114 | 7 | 0.12 | -0.05 |
| ad2512P20200 | 15 | 20 | 13 | 17 | 28 | 52 | 93 | 4 | 0.87 | -0.10 |
| ad2512P20400 | 27 | 41 | 25 | 37 | 56 | 64 | 69 | 7 | 2.13 | -0.17 |
| ad2512P20600 | 58 | 85 | 52 | 74 | 100 | 61 | 90 | 22 | 4.34 | -0.26 |
| ad2512P20800 | 99 | 160 | 99 | 142 | 165 | 48 | 103 | 2 | 6.62 | -0.37 |
| ad2512P21000 | 196 | 263 | 177 | 263 | 255 | 28 | 65 | 4 | 6.00 | -0.50 |
| ad2512P21200 | 292 | 384 | 292 | 323 | 370 | 5 | 51 | 1 | 1.67 | -0.62 |
| ad2512P21400 | 431 | 578 | 431 | 556 | 508 | 18 | 44 | -1 | 9.01 | -0.74 |
| ad2512P21600 | 592 | 754 | 592 | 754 | 667 | 8 | 35 | 3 | 5.26 | -0.83 |
| ad2512P21800 | 768 | 939 | 767 | 939 | 840 | 13 | 20 | 6 | 10.75 | -0.89 |
| ad2512P22000 | 952 | 1,128 | 952 | 1,128 | 1,025 | 11 | 14 | 0 | 11.34 | -0.94 |
| ad2512P22200 | 1,141 | 1,321 | 1,141 | 1,321 | 1,217 | 9 | 15 | 2 | 11.06 | -0.97 |
| ad2512P22400 | 1,334 | 1,512 | 1,332 | 1,512 | 1,412 | 5 | 14 | 2 | 6.84 | -0.98 |
| ad2512P22600 | | | | 1,610 | 1,610 | 0 | 0 | 0 | 0 | -0.99 |
| ad2601C19100 | | | | 1,950 | 1,950 | 0 | 0 | 0 | 0 | 0.98 |
| ad2601C19200 | | | | 1,852 | 1,852 | 0 | 0 | 0 | 0 | 0.98 |
| ad2601C19300 | | | | 1,755 | 1,755 | 0 | 1 | 0 | 0 | 0.97 |
| ad2601C19400 | | | | 1,659 | 1,659 | 0 | 1 | 0 | 0 | 0.96 |
| ad2601C19500 | | | | 1,564 | 1,564 | 0 | 1 | 0 | 0 | 0.95 |
| ad2601C19600 | | | | 1,471 | 1,471 | 0 | 1 | 0 | 0 | 0.94 |
| ad2601C19700 | 1,480 | 1,480 | 1,480 | 1,480 | 1,378 | 2 | 8 | -1 | 2.86 | 0.92 |
| ad2601C19800 | 1,387 | 1,387 | 1,241 | 1,241 | 1,288 | 3 | 9 | 1 | 4.01 | 0.91 |
| ad2601C19900 | 1,291 | 1,291 | 1,108 | 1,108 | 1,199 | 7 | 8 | 0 | 8.44 | 0.89 |
| ad2601C20000 | 1,200 | 1,200 | 1,017 | 1,017 | 1,113 | 6 | 16 | -1 | 6.76 | 0.86 |
| ad2601C20200 | | | | 947 | 947 | 0 | 21 | 0 | 0 | 0.81 |
| ad2601C20400 | | | | 794 | 794 | 0 | 24 | 0 | 0 | 0.75 |
| ad2601C20600 | 677 | 681 | 677 | 681 | 653 | 2 | 21 | 2 | 1.36 | 0.68 |
| ad2601C20800 | 557 | 566 | 433 | 433 | 528 | 9 | 47 | -2 | 4.43 | 0.61 |
| ad2601C21000 | 441 | 441 | 355 | 355 | 419 | 9 | 47 | 0 | 3.50 | 0.53 |
| ad2601C21200 | 347 | 347 | 301 | 301 | 324 | 7 | 101 | 0 | 2.19 | 0.45 |
| ad2601C21400 | 274 | 274 | 228 | 228 | 247 | 2 | 25 | 0 | 0.50 | 0.37 |
| ad2601C21600 | 191 | 191 | 191 | 191 | 183 | 2 | 39 | -2 | 0.38 | 0.30 |
| ad2601C21800 | 148 | 148 | 148 | 148 | 133 | 2 | 38 | -2 | 0.30 | 0.23 |
| ad2601C22000 | 136 | 136 | 111 | 111 | 95 | 10 | 41 | 6 | 1.22 | 0.18 |
| ad2601C22200 | 104 | 104 | 90 | 95 | 65 | 8 | 32 | 0 | 0.77 | 0.13 |
| ad2601C22400 | 86 | 86 | 73 | 78 | 44 | 10 | 32 | -2 | 0.80 | 0.10 |
| ad2601C22600 | 63 | 68 | 55 | 55 | 29 | 52 | 183 | 35 | 3.12 | 0.07 |
| ad2601P19100 | 7 | 7 | 6 | 6 | 6 | 24 | 77 | 18 | 0.15 | -0.02 |
| ad2601P19200 | 7 | 7 | 7 | 7 | 9 | 33 | 39 | 15 | 0.24 | -0.02 |
| ad2601P19300 | 10 | 10 | 8 | 8 | 12 | 14 | 96 | 5 | 0.12 | -0.03 |
| ad2601P19400 | 10 | 10 | 9 | 9 | 16 | 7 | 80 | 3 | 0.07 | -0.04 |
| ad2601P19500 | 11 | 13 | 11 | 13 | 21 | 5 | 54 | 4 | 0.06 | -0.05 |
| ad2601P19600 | 14 | 14 | 14 | 14 | 27 | 4 | 57 | 2 | 0.06 | -0.06 |
| ad2601P19700 | 17 | 17 | 17 | 17 | 35 | 4 | 63 | 0 | 0.10 | -0.08 |
| ad2601P19800 | 22 | 27 | 22 | 27 | 44 | 4 | 27 | 0 | 0.10 | -0.09 |
| ad2601P19900 | | | | 56 | 56 | 0 | 65 | 0 | 0 | -0.11 |
| ad2601P20000 | 36 | 46 | 36 | 46 | 69 | 5 | 37 | -1 | 0.23 | -0.14 |
| ad2601P20200 | 56 | 69 | 56 | 69 | 103 | 2 | 102 | 1 | 0.12 | -0.19 |
| ad2601P20400 | 96 | 114 | 96 | 114 | 150 | 8 | 59 | 2 | 0.81 | -0.25 |
| ad2601P20600 | 163 | 180 | 163 | 165 | 209 | 3 | 66 | 0 | 0.51 | -0.32 |
| ad2601P20800 | 222 | 222 | 222 | 222 | 283 | 2 | 33 | -2 | 0.44 | -0.39 |
| ad2601P21000 | 308 | 326 | 308 | 326 | 374 | 3 | 41 | -1 | 1.01 | -0.47 |
| ad2601P21200 | 417 | 417 | 417 | 417 | 479 | 3 | 16 | -2 | 1.31 | -0.55 |
| ad2601P21400 | 546 | 576 | 540 | 559 | 601 | 22 | 19 | 8 | 12.26 | -0.63 |
| ad2601P21600 | | | | 737 | 737 | 0 | 11 | 0 | 0 | -0.70 |
| ad2601P21800 | | | | 887 | 887 | 0 | 7 | 0 | 0 | -0.76 |
| ad2601P22000 | | | | 1,048 | 1,048 | 0 | 6 | 0 | 0 | -0.82 |
| ad2601P22200 | | | | 1,218 | 1,218 | 0 | 8 | 0 | 0 | -0.87 |
| ad2601P22400 | 1,316 | 1,419 | 1,316 | 1,419 | 1,397 | 6 | 2 | 0 | 8.26 | -0.90 |
| ad2601P22600 | 1,498 | 1,498 | 1,498 | 1,498 | 1,582 | 2 | 3 | 2 | 3.00 | -0.93 |
| 小计 | | 1,294 | 5,530 | 174 | 230.72 | |
打印