上海期货交易所03月18日黄金期权收盘行情
发布时间:2025年03月18日 16:21
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:黄金期权
au2504C464232.58232.58232.58232.58233.5023046.521.00
au2504C472224.78224.78224.78224.78225.5047089.911.00
au2504C480217.50217.5000001.00
au2504C488209.50209.5001001.00
au2504C496201.50201.5004001.00
au2504C504193.50193.5000001.00
au2504C512185.50185.5000001.00
au2504C520177.50177.5000001.00
au2504C528169.50169.5000001.00
au2504C536161.50161.50013001.00
au2504C544153.50153.50015001.00
au2504C552145.50145.5008001.00
au2504C560137.50137.50011-3501.00
au2504C568129.50129.50027001.00
au2504C576121.50121.50034-201.00
au2504C584113.50113.50076001.00
au2504C592105.50105.50025001.00
au2504C60097.5097.500414001.00
au2504C60889.5089.50082001.00
au2504C61678.2078.2078.2078.2081.504118-131.281.00
au2504C62475.5075.5075.3075.4073.504109-230.161.00
au2504C63265.5065.500134-3301.00
au2504C64056.5861.2256.5260.8457.50146567-6869.571.00
au2504C64848.7853.0048.1253.0049.5082548-45413.331.00
au2504C65639.3445.0639.3445.0641.5847189-23197.430.99
au2504C66431.3637.2631.3637.1033.7856325-17194.000.96
au2504C67224.1829.5823.8429.1026.3216763310461.680.91
au2504C68016.7622.0016.6821.4019.426312,326-991,225.000.82
au2504C68810.6015.2210.3414.7613.421,5202,188-1641,926.030.69
au2504C6966.309.605.789.208.589,1522,123-656,542.220.54
au2504C7043.225.582.985.025.0214,5303,35646,222.280.38
au2504C7121.903.101.542.702.666,8391,525-1001,545.760.24
au2504C7201.001.700.801.461.265,8672,051303694.640.13
au2504C7280.600.960.440.760.542,4331,655208159.850.07
au2504C7360.360.600.280.480.201,8871,1611278.170.03
au2504C7440.300.460.260.360.062,5825,00434688.860.01
au2504C7520.200.280.140.200.029235812518.080.00
au2504C7600.140.180.100.160.02690533-469.600.00
au2504C7680.120.140.080.120.02301394-153.210.00
au2504C7760.120.120.080.100.024501,337564.440.00
au2504C7840.100.100.060.080.02114499180.850.00
au2504C7920.080.080.060.060.022911,532-721.970.00
au2504C8000.080.080.040.060.02214208931.250
au2504P4640.040.040.020.020.0215491-20.040
au2504P4720.020.040.020.020.022022010.050
au2504P4800.020.020.020.020.025263-50.010
au2504P4880.020.020198000
au2504P4960.020.020.020.020.022129-20.000
au2504P5040.020.020.020.020.0222379-200.040
au2504P5120.040.040.020.020.0231321-170.070
au2504P5200.020.020.020.020.0257339-400.110
au2504P5280.020.020.020.020.0222533-220.040
au2504P5360.020.020.020.020.0230233-300.060
au2504P5440.020.020.020.020.0223363-230.050
au2504P5520.020.020.020.020.0222463-190.040
au2504P5600.040.040.020.040.0237910-200.120
au2504P5680.020.020.020.020.0273524-80.150
au2504P5760.060.060.020.020.02120718-260.430
au2504P5840.040.040.020.020.0212374110.410
au2504P5920.060.060.020.020.021831,025-880.64-0.00
au2504P6000.080.100.060.080.026106,360-284.69-0.00
au2504P6080.080.120.040.060.024801,472-1183.08-0.00
au2504P6160.080.100.040.060.023992,000-313.09-0.00
au2504P6240.100.100.060.080.026331,836-2134.98-0.00
au2504P6320.100.140.080.120.021,5472,729-38516.73-0.00
au2504P6400.160.160.080.120.024,3925,492-1,67150.06-0.00
au2504P6480.160.220.100.120.021,9582,753-50728.66-0.00
au2504P6560.280.340.140.160.081,5943,6256531.09-0.01
au2504P6640.480.580.240.260.303,5665,34928125.10-0.04
au2504P6720.801.020.480.540.825,5975,078855400.07-0.09
au2504P6801.901.960.901.041.9210,0304,6656231,375.64-0.18
au2504P6883.483.762.062.243.929,2883,3574362,654.25-0.31
au2504P6966.967.264.424.647.088,4472,7301,9854,436.85-0.46
au2504P70412.1412.508.288.6011.52998524257923.52-0.62
au2504P71218.2818.7013.8013.9817.16209198100316.45-0.76
au2504P72025.8026.0020.5020.9223.762191247.66-0.87
au2504P72832.6832.6827.8427.9631.042859180.55-0.93
au2504P73638.0238.0235.6835.6838.702538-1892.89-0.97
au2504P74449.0449.2244.4844.4846.561320260.73-0.99
au2504P75257.4457.4451.8451.8454.501645889.40-1.00
au2504P76062.5062.500000-1.00
au2504P76870.5070.500000-1.00
au2504P77678.5078.500000-1.00
au2504P78486.5086.500000-1.00
au2504P79295.8095.8095.8095.8094.5041-438.32-1.00
au2504P800102.50102.500000-1.00
au2505C568131.18131.1800001.00
au2505C576123.18123.1800001.00
au2505C584115.18115.1800001.00
au2505C592107.20107.2000001.00
au2505C60099.2699.2600000.99
au2505C60891.3891.3800000.98
au2505C61683.5883.5800000.97
au2505C62475.8875.8800000.96
au2505C63268.3468.3400000.94
au2505C64061.0061.0000000.91
au2505C64853.9253.9200000.88
au2505C65647.1647.1600000.84
au2505C66440.8040.8000000.79
au2505C67234.8634.8601000.73
au2505C68029.3829.3800000.67
au2505C68824.4824.4806000.61
au2505C69620.1220.1205000.54
au2505C70416.2616.2602000.47
au2505C7129.7010.009.7010.0012.941210011.950.40
au2505C72010.1810.1805000.34
au2505C7287.887.8800000.28
au2505C7366.006.0000000.23
au2505C7444.504.5000000.18
au2505C7523.323.3200000.14
au2505C7602.402.4000000.11
au2505C7681.701.7000000.08
au2505C7761.501.521.501.521.202320.300.06
au2505C7840.840.8402000.05
au2505C7920.600.900.600.900.561625101.210.03
au2505C8000.981.220.420.880.381616111.730.02
au2505C8080.540.540.540.540.241110.050.02
au2505P5680.460.460.280.280.023829141.58-0.00
au2505P5760.020.020100-0.00
au2505P5840.040.040100-0.00
au2505P5920.080.080000-0.01
au2505P6000.400.580.400.540.1489020.39-0.01
au2505P6080.260.260400-0.02
au2505P6160.460.460400-0.03
au2505P6240.760.760400-0.04
au2505P6321.221.220200-0.06
au2505P6401.461.481.141.201.88264773.32-0.09
au2505P6481.481.481.261.262.782100.27-0.12
au2505P6562.382.382.382.384.041410.24-0.16
au2505P6643.184.222.722.845.667567-2423.47-0.21
au2505P6725.785.783.804.007.701516116.33-0.26
au2505P6806.006.106.006.1010.222211.21-0.33
au2505P68813.3213.320000-0.39
au2505P69616.9416.940100-0.46
au2505P70421.0821.080000-0.53
au2505P71225.7625.760000-0.59
au2505P72030.9630.960100-0.66
au2505P72836.6636.660000-0.72
au2505P73642.7842.780000-0.77
au2505P74449.2849.280000-0.82
au2505P75256.0856.080000-0.86
au2505P76063.1663.160000-0.89
au2505P76870.4670.460000-0.92
au2505P77677.9677.960000-0.94
au2505P78485.5885.580000-0.95
au2505P79293.3293.320000-0.97
au2505P800101.12101.120000-0.98
au2505P808109.00109.000000-0.98
au2506C472226.24227.14225.00227.14227.688125180.421.00
au2506C480219.68219.6800001.00
au2506C488211.68211.6800001.00
au2506C496203.68203.68035001.00
au2506C504195.68195.6800001.00
au2506C512187.68187.6800001.00
au2506C520179.68179.6801001.00
au2506C528171.68171.6801001.00
au2506C536163.68163.6802001.00
au2506C544155.68155.6801001.00
au2506C552147.68147.6801001.00
au2506C560139.68139.68017001.00
au2506C568131.68131.68063001.00
au2506C576123.68123.680203001.00
au2506C584115.72115.72083000.99
au2506C592109.00110.00109.00110.00107.82335032.680.99
au2506C60099.00100.9098.00100.9099.969875-40974.180.98
au2506C60893.0093.8093.0093.8092.204069-15373.800.97
au2506C61684.5684.560392000.95
au2506C62477.0877.080354000.94
au2506C63266.0073.2866.0072.4069.768628056.760.91
au2506C64059.2864.9459.2664.9462.68477797294.540.88
au2506C64852.1657.2252.1657.2255.8837224-14206.350.85
au2506C65645.3650.5845.3650.5849.4253610-1255.160.81
au2506C66438.7844.0038.7843.4643.3229165-13119.560.76
au2506C67233.1637.8433.1637.3437.643499-5122.590.71
au2506C68027.3632.1827.3632.1832.3813599284407.520.66
au2506C68823.2627.0023.2427.0027.609581027239.730.60
au2506C69619.8822.9219.1022.4823.2820052121424.270.54
au2506C70416.3019.1215.6818.7419.425591,766210980.030.48
au2506C71213.3015.9212.8615.5616.0428245734410.620.42
au2506C72010.9013.3610.5012.7213.10183451-21223.420.37
au2506C7288.7610.868.5810.7210.582093997211.100.32
au2506C7368.008.987.008.728.4615658014127.520.27
au2506C7446.007.445.807.406.6833753824225.090.22
au2506C7524.906.144.766.065.221753191397.130.18
au2506C7604.785.063.805.024.04791861335.600.15
au2506C7686.006.002.584.183.082433771891.490.12
au2506C7762.963.622.803.462.341484093048.210.10
au2506C7842.423.022.282.801.743099627783.980.07
au2506C7921.982.561.922.561.281915066943.660.06
au2506C8001.802.221.642.200.94691936143137.620.04
au2506C8081.661.881.441.760.6826813813845.760.03
au2506P4720.180.200.160.200.02114401-391.94-0.00
au2506P4800.180.180.160.160.02829000.13-0.00
au2506P4880.020.02024000-0.00
au2506P4960.240.260.200.240.021340490.32-0.00
au2506P5040.240.240.180.180.024278-10.09-0.00
au2506P5120.200.220.200.220.02245500.04-0.00
au2506P5200.280.280.240.240.023453-20.08-0.00
au2506P5280.220.280.220.260.0226748-10.71-0.00
au2506P5360.300.320.240.320.028503-10.22-0.00
au2506P5440.300.360.240.360.021730300.53-0.00
au2506P5520.020.02025100-0.00
au2506P5600.360.440.360.440.0217569-140.69-0.00
au2506P5680.320.320.320.320.04319100.10-0.00
au2506P5760.400.540.400.540.084206-20.16-0.01
au2506P5840.480.580.480.580.14127354446.48-0.01
au2506P5920.602.600.540.680.242906501727.43-0.01
au2506P6000.780.940.740.940.421,1452,91258794.34-0.02
au2506P6080.860.960.760.960.6656673723349.26-0.03
au2506P6161.061.141.001.141.022761,2993928.90-0.04
au2506P6241.321.361.201.341.523841,30111048.44-0.06
au2506P6321.741.761.561.702.205401,5424788.20-0.09
au2506P6402.862.862.082.123.123311,3459971.70-0.12
au2506P6483.183.202.762.884.303541,31757104.24-0.15
au2506P6564.364.463.783.945.822988018121.19-0.19
au2506P6646.126.125.085.287.72424977214225.52-0.24
au2506P6728.008.266.827.0810.02331893118242.35-0.29
au2506P68010.3210.989.129.3812.76475982178459.34-0.34
au2506P68813.7814.2012.1212.2615.9420836550267.77-0.40
au2506P69618.0018.2815.5215.7619.60332395106551.14-0.46
au2506P70422.0822.0819.9219.9823.746927416141.77-0.52
au2506P71227.8027.8024.8424.9228.326812429174.28-0.57
au2506P72033.4433.4429.9429.9633.384213333131.08-0.63
au2506P72838.4438.4436.2036.2038.843813126141.87-0.68
au2506P73644.4244.4242.4842.4844.708121334.87-0.73
au2506P74450.6650.6649.0649.0650.90795535.14-0.78
au2506P75259.6859.6855.5255.5257.4410301056.87-0.81
au2506P76064.2464.240100-0.85
au2506P76871.2871.280100-0.88
au2506P77678.5278.520200-0.90
au2506P78485.0085.0085.0085.0085.921308.50-0.92
au2506P79293.4693.460000-0.94
au2506P800101.10101.1001400-0.96
au2506P808110.54110.54110.00110.00108.8444444.05-0.97
au2508C504196.74196.7400001.00
au2508C512188.74188.7400001.00
au2508C520180.74180.7401001.00
au2508C528172.74172.7400001.00
au2508C536164.74164.7401001.00
au2508C544156.74156.7401001.00
au2508C552148.74148.7401001.00
au2508C560140.76140.7601001.00
au2508C568132.84132.8401000.99
au2508C576124.96124.9602000.98
au2508C584117.18117.18051000.97
au2508C592109.48109.480159000.96
au2508C600101.90101.900108000.95
au2508C60894.4494.44016000.93
au2508C61687.1687.16097000.91
au2508C62480.3480.3480.3480.3480.08131808.030.89
au2508C63273.2073.2073.2073.2073.201218-17.320.87
au2508C64063.7068.4463.7068.4466.58233373151.030.84
au2508C64857.1461.5657.1461.5660.24794241.400.80
au2508C65652.3455.6651.4855.6654.20162175118861.640.76
au2508C66445.0649.4045.0649.4048.4825142-8114.720.73
au2508C67239.4843.6639.4043.6643.12294415118.480.68
au2508C68035.0438.9034.7838.9038.1611488461420.250.64
au2508C68830.2634.0630.0634.0633.54571754178.180.59
au2508C69626.9029.7826.8629.7829.3227100-776.400.54
au2508C70423.0826.2422.7025.7225.445267415127.900.50
au2508C71219.7622.8819.6022.5221.9230121963.090.45
au2508C72017.0020.8817.0020.0018.76319371200629.880.41
au2508C72815.2017.5015.0417.3816.02281041046.770.36
au2508C73612.8815.0412.6615.0413.562070-227.530.32
au2508C74411.1013.2611.0813.1811.40170378-37214.390.28
au2508C7529.5011.469.5011.469.5043181-346.220.25
au2508C7608.309.968.309.967.88321662029.310.21
au2508C7687.208.727.208.726.5218101-314.340.18
au2508C7766.427.526.287.525.365192-433.210.16
au2508C7845.466.605.466.604.3465270-437.700.13
au2508C7924.785.644.765.643.5042135220.490.11
au2508C8004.125.004.084.902.8466246028.720.09
au2508C8083.644.463.544.462.2688373734.550.08
au2508P5040.700.700.620.700.021035560.68-0.00
au2508P5120.580.580.560.560.02248810.11-0.00
au2508P5200.520.580.520.580.02624620.33-0.00
au2508P5280.020.02025700-0.00
au2508P5360.740.740.740.740.04139010.07-0.00
au2508P5440.760.820.640.700.081419910.99-0.00
au2508P5520.760.760.740.760.12418100.24-0.01
au2508P5600.980.980.720.800.20718120.62-0.01
au2508P5680.940.940.820.880.326737505.76-0.01
au2508P5760.480.48019900-0.02
au2508P5841.181.221.101.220.701516201.67-0.03
au2508P5921.461.481.321.381.0232286-24.23-0.04
au2508P6001.841.841.641.741.4456600209.60-0.05
au2508P6082.162.161.922.041.9835340-107.19-0.06
au2508P6162.782.802.382.502.7081486521.23-0.08
au2508P6243.463.483.043.043.6064224920.65-0.11
au2508P6324.324.443.843.844.70992104539.89-0.13
au2508P6405.305.304.964.966.0847190-1123.91-0.16
au2508P6486.967.106.046.107.70721772946.57-0.20
au2508P6568.808.807.707.709.642573-620.79-0.23
au2508P66412.1412.149.789.8011.88341672235.47-0.27
au2508P67213.5613.6412.0012.0014.50414251552.49-0.31
au2508P68016.4616.4614.7414.7417.50501,0062274.84-0.36
au2508P68819.6220.1218.0018.2420.8614743997269.81-0.40
au2508P69624.3424.3421.8621.8624.60200376120444.84-0.45
au2508P70428.5828.6626.1426.1428.705820549156.71-0.50
au2508P71233.4633.4630.7630.7633.143713935116.87-0.54
au2508P72037.7637.7635.9836.0837.94141601251.11-0.59
au2508P72841.9441.9441.2441.2443.16888833.21-0.63
au2508P73648.6848.6809900-0.67
au2508P74454.5054.50015300-0.71
au2508P75263.2463.2461.0061.0060.58510-130.91-0.75
au2508P76066.9266.920100-0.78
au2508P76873.5473.540200-0.81
au2508P77680.3480.340300-0.84
au2508P78487.3287.320600-0.87
au2508P79294.4694.460000-0.89
au2508P800101.78101.780000-0.91
au2508P808109.20109.200000-0.92
au2510C568136.00136.0000000.96
au2510C576128.44128.4400000.95
au2510C584120.98120.98010000.94
au2510C592113.66113.6600000.93
au2510C600106.46106.4602000.91
au2510C60899.4899.4800000.89
au2510C61692.6692.6605000.87
au2510C62486.0486.0401000.84
au2510C63279.6279.6200000.82
au2510C64073.5273.5201000.79
au2510C64867.6267.6203000.76
au2510C65661.9461.9403000.73
au2510C66456.6256.6204000.70
au2510C67251.5651.5606000.66
au2510C68042.8642.8642.8642.8646.7414-14.290.63
au2510C68842.2842.28012000.59
au2510C69638.1238.1208000.55
au2510C70434.1634.16010000.52
au2510C71230.6030.60011000.48
au2510C72027.3027.3009000.45
au2510C72824.1824.1807000.41
au2510C73621.4621.4603000.38
au2510C74417.2417.2417.2417.2418.921701.720.35
au2510C75216.6216.62010000.31
au2510C76014.5814.5807000.28
au2510C76811.5012.9211.5012.9212.663032438.020.26
au2510C77610.9211.8010.9211.8011.083433439.000.23
au2510C78410.2610.4010.2610.329.582834528.470.21
au2510C7928.549.288.549.288.2833712.710.18
au2510C8007.208.667.028.667.1413164-110.170.16
au2510C8086.907.546.807.546.109956.200.14
au2510P5682.002.001.621.621.34124682.17-0.04
au2510P5761.901.901.741.741.7883711.46-0.05
au2510P5842.222.242.002.042.3494131.97-0.06
au2510P5922.382.422.382.423.00216-20.48-0.07
au2510P6002.663.602.662.883.8053601.50-0.09
au2510P6084.804.8001900-0.11
au2510P6165.965.960700-0.13
au2510P6245.005.005.005.007.3041902.46-0.15
au2510P6328.868.8601500-0.18
au2510P6407.367.367.367.3610.7211110.74-0.20
au2510P64812.7812.780600-0.23
au2510P65615.0615.060700-0.27
au2510P66417.7017.7002200-0.30
au2510P67220.6020.6004300-0.33
au2510P68023.7423.7405100-0.37
au2510P68827.2427.2403800-0.40
au2510P69626.2626.2625.9225.9231.02612415.60-0.44
au2510P70430.4031.0030.4031.0035.0248412.34-0.48
au2510P71235.0035.0035.0035.0039.421413.50-0.51
au2510P72039.9439.9439.9439.9444.061313.99-0.55
au2510P72848.9048.900100-0.58
au2510P73654.1454.140100-0.62
au2510P74459.5459.540100-0.65
au2510P75265.2065.200200-0.68
au2510P76071.1271.120200-0.71
au2510P76877.1877.180100-0.74
au2510P77683.5483.540100-0.77
au2510P78490.0290.020100-0.79
au2510P79296.6896.680000-0.81
au2510P800103.52103.520000-0.83
au2510P808110.46110.460000-0.85
au2512C568137.16137.1600000.96
au2512C576129.64129.6400000.95
au2512C584122.24122.2400000.93
au2512C592115.00115.0000000.92
au2512C600107.90107.9001000.90
au2512C608100.94100.9401000.88
au2512C61694.2494.2401000.86
au2512C62487.7087.7001000.84
au2512C63281.3681.3601000.81
au2512C64075.3075.3001000.78
au2512C64869.4869.4802000.76
au2512C65663.8863.8800000.72
au2512C66458.5858.5800000.69
au2512C67253.5853.5800000.66
au2512C68048.7648.7602000.63
au2512C68844.3444.3405000.59
au2512C69640.1640.1600000.56
au2512C70436.1636.1603000.52
au2512C71232.6232.6207000.49
au2512C72029.2429.2403000.45
au2512C72826.1426.1400000.42
au2512C73623.3223.3201000.39
au2512C74420.6420.6402000.36
au2512C75218.3618.3604000.33
au2512C76016.1816.1805000.30
au2512C76814.2614.2604000.27
au2512C77612.5212.52011000.25
au2512C78410.9210.92010000.22
au2512C79211.5211.5211.5211.529.56130-11.150.20
au2512C8008.288.28022000.18
au2512C8087.227.22016000.16
au2512P5682.222.222.082.181.642362134.95-0.04
au2512P5762.582.582.442.462.1282851.99-0.05
au2512P5842.742.7401100-0.07
au2512P5923.503.5001000-0.08
au2512P6004.384.3801100-0.10
au2512P6085.405.4001100-0.11
au2512P6166.666.660800-0.14
au2512P6248.108.100400-0.16
au2512P6329.729.720100-0.18
au2512P64011.6011.600200-0.21
au2512P64813.7413.740100-0.24
au2512P65616.0816.0801000-0.27
au2512P66418.7418.7401000-0.30
au2512P67221.6821.6801100-0.33
au2512P68024.8224.8202400-0.37
au2512P68825.5425.5425.2825.5228.3212101030.50-0.40
au2512P69629.3829.3828.3429.3832.0844411.54-0.44
au2512P70433.5033.5033.2033.2036.0444413.33-0.47
au2512P71240.4240.420100-0.50
au2512P72044.9844.980100-0.54
au2512P72849.8249.820100-0.57
au2512P73654.9454.940100-0.60
au2512P74460.2060.200100-0.64
au2512P75265.8665.860100-0.67
au2512P76071.6271.620100-0.70
au2512P76877.6677.660100-0.72
au2512P77683.8683.860100-0.75
au2512P78490.2490.240000-0.77
au2512P79296.8296.820000-0.80
au2512P800103.50103.500000-0.82
au2512P808110.40110.400000-0.84
小计113,879138,7465,23146,345.38
相关资讯: