上海期货交易所09月26日螺纹钢期权收盘行情
发布时间：2025年09月26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 |
| rb2511C2700 | | | | 383.0 | 383.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2511C2750 | | | | 333.0 | 333.0 | 0 | 0 | 0 | 0 | 0.99 |
| rb2511C2800 | | | | 283.5 | 283.5 | 0 | 0 | 0 | 0 | 0.98 |
| rb2511C2850 | | | | 235.0 | 235.0 | 0 | 0 | 0 | 0 | 0.96 |
| rb2511C2900 | | | | 188.5 | 188.5 | 0 | 0 | 0 | 0 | 0.91 |
| rb2511C2950 | 129.5 | 129.5 | 123.0 | 123.0 | 145.5 | 2 | 3 | 2 | 0.25 | 0.83 |
| rb2511C3000 | 91.5 | 91.5 | 70.0 | 70.0 | 107.0 | 11 | 21 | 6 | 0.94 | 0.73 |
| rb2511C3050 | 63.0 | 63.0 | 43.0 | 43.0 | 74.5 | 194 | 159 | 118 | 9.84 | 0.60 |
| rb2511C3100 | 41.5 | 41.5 | 21.0 | 27.5 | 49.0 | 745 | 874 | 40 | 25.59 | 0.46 |
| rb2511C3150 | 26.5 | 27.5 | 18.0 | 18.0 | 30.0 | 1,659 | 1,728 | 383 | 36.12 | 0.33 |
| rb2511C3200 | 16.0 | 20.5 | 12.0 | 13.5 | 17.5 | 645 | 920 | 237 | 9.69 | 0.22 |
| rb2511C3250 | 11.0 | 13.5 | 8.0 | 9.5 | 9.0 | 75 | 176 | 46 | 0.86 | 0.13 |
| rb2511C3300 | 8.0 | 10.5 | 1.5 | 6.0 | 4.5 | 541 | 1,262 | -5 | 4.32 | 0.08 |
| rb2511C3350 | 6.5 | 8.0 | 5.0 | 6.0 | 2.0 | 339 | 475 | 23 | 2.17 | 0.04 |
| rb2511C3400 | 5.5 | 6.0 | 4.0 | 4.0 | 0.5 | 35 | 264 | 8 | 0.18 | 0.02 |
| rb2511C3450 | 3.5 | 4.0 | 2.5 | 2.5 | 0.5 | 15 | 116 | 0 | 0.05 | 0.01 |
| rb2511C3500 | 3.0 | 4.0 | 2.5 | 2.5 | 0.5 | 75 | 178 | 49 | 0.25 | 0.00 |
| rb2511C3550 | 4.5 | 4.5 | 2.0 | 2.0 | 0.5 | 9 | 134 | 4 | 0.03 | 0.00 |
| rb2511C3600 | 1.5 | 2.0 | 1.0 | 1.5 | 0.5 | 10 | 56 | 1 | 0.01 | 0.00 |
| rb2511C3650 | 2.0 | 3.0 | 0.5 | 2.0 | 0.5 | 513 | 706 | 54 | 0.70 | 0.00 |
| rb2511P2700 | 2.5 | 2.5 | 0.5 | 0.5 | 0.5 | 3 | 73 | 1 | 0.00 | -0.00 |
| rb2511P2750 | 1.5 | 1.5 | 1.0 | 1.0 | 0.5 | 2 | 33 | 0 | 0.00 | -0.01 |
| rb2511P2800 | 4.0 | 4.0 | 4.0 | 4.0 | 0.5 | 4 | 50 | 4 | 0.02 | -0.02 |
| rb2511P2850 | 5.0 | 5.0 | 4.0 | 4.0 | 2.5 | 7 | 62 | 6 | 0.03 | -0.04 |
| rb2511P2900 | 4.5 | 10.0 | 4.0 | 8.5 | 6.0 | 136 | 221 | 85 | 0.82 | -0.09 |
| rb2511P2950 | 8.5 | 16.5 | 8.5 | 15.5 | 12.5 | 274 | 264 | 177 | 3.77 | -0.17 |
| rb2511P3000 | 17.0 | 32.0 | 17.0 | 32.0 | 24.0 | 1,919 | 1,780 | 1,577 | 47.29 | -0.27 |
| rb2511P3050 | 35.5 | 61.0 | 32.0 | 55.0 | 42.0 | 496 | 237 | 108 | 20.49 | -0.40 |
| rb2511P3100 | 75.0 | 91.0 | 64.5 | 91.0 | 66.0 | 132 | 175 | 14 | 9.85 | -0.54 |
| rb2511P3150 | 99.5 | 126.0 | 99.5 | 124.5 | 97.0 | 8 | 16 | -6 | 0.97 | -0.67 |
| rb2511P3200 | | | | 134.0 | 134.0 | 0 | 11 | 0 | 0 | -0.78 |
| rb2511P3250 | | | | 176.0 | 176.0 | 0 | 6 | 0 | 0 | -0.87 |
| rb2511P3300 | | | | 221.5 | 221.5 | 0 | 4 | 0 | 0 | -0.92 |
| rb2511P3350 | | | | 269.0 | 269.0 | 0 | 4 | 0 | 0 | -0.96 |
| rb2511P3400 | | | | 317.5 | 317.5 | 0 | 5 | 0 | 0 | -0.98 |
| rb2511P3450 | | | | 367.0 | 367.0 | 0 | 5 | 0 | 0 | -0.99 |
| rb2511P3500 | | | | 417.0 | 417.0 | 0 | 5 | 0 | 0 | -1.00 |
| rb2511P3550 | | | | 467.0 | 467.0 | 0 | 1 | 0 | 0 | -1.00 |
| rb2511P3600 | | | | 517.0 | 517.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2511P3650 | | | | 567.0 | 567.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512C2900 | | | | 235.0 | 235.0 | 0 | 0 | 0 | 0 | 0.87 |
| rb2512C2950 | | | | 193.5 | 193.5 | 0 | 0 | 0 | 0 | 0.81 |
| rb2512C3000 | | | | 156.5 | 156.5 | 0 | 0 | 0 | 0 | 0.73 |
| rb2512C3050 | | | | 123.5 | 123.5 | 0 | 0 | 0 | 0 | 0.64 |
| rb2512C3100 | | | | 94.5 | 94.5 | 0 | 0 | 0 | 0 | 0.55 |
| rb2512C3150 | 68.0 | 68.0 | 68.0 | 68.0 | 70.5 | 3 | 3 | 3 | 0.20 | 0.46 |
| rb2512C3200 | | | | 51.5 | 51.5 | 0 | 0 | 0 | 0 | 0.37 |
| rb2512C3250 | | | | 36.0 | 36.0 | 0 | 2 | 0 | 0 | 0.29 |
| rb2512C3300 | 31.5 | 31.5 | 31.5 | 31.5 | 25.0 | 1 | 5 | 1 | 0.03 | 0.21 |
| rb2512C3350 | | | | 16.5 | 16.5 | 0 | 4 | 0 | 0 | 0.16 |
| rb2512C3400 | | | | 10.5 | 10.5 | 0 | 6 | 0 | 0 | 0.11 |
| rb2512P2900 | | | | 14.0 | 14.0 | 0 | 5 | 0 | 0 | -0.13 |
| rb2512P2950 | | | | 23.0 | 23.0 | 0 | 5 | 0 | 0 | -0.19 |
| rb2512P3000 | | | | 35.5 | 35.5 | 0 | 0 | 0 | 0 | -0.27 |
| rb2512P3050 | | | | 52.5 | 52.5 | 0 | 0 | 0 | 0 | -0.35 |
| rb2512P3100 | | | | 73.5 | 73.5 | 0 | 1 | 0 | 0 | -0.45 |
| rb2512P3150 | | | | 99.5 | 99.5 | 0 | 0 | 0 | 0 | -0.54 |
| rb2512P3200 | | | | 130.5 | 130.5 | 0 | 0 | 0 | 0 | -0.63 |
| rb2512P3250 | | | | 165.0 | 165.0 | 0 | 0 | 0 | 0 | -0.71 |
| rb2512P3300 | | | | 203.5 | 203.5 | 0 | 0 | 0 | 0 | -0.78 |
| rb2512P3350 | | | | 245.0 | 245.0 | 0 | 0 | 0 | 0 | -0.84 |
| rb2512P3400 | | | | 289.0 | 289.0 | 0 | 0 | 0 | 0 | -0.89 |
| rb2601C2650 | | | | 489.5 | 489.5 | 0 | 49 | 0 | 0 | 0.99 |
| rb2601C2700 | | | | 440.5 | 440.5 | 0 | 2 | 0 | 0 | 0.97 |
| rb2601C2750 | | | | 392.5 | 392.5 | 0 | 191 | 0 | 0 | 0.96 |
| rb2601C2800 | 346.5 | 346.5 | 325.0 | 325.0 | 346.0 | 72 | 245 | 54 | 24.21 | 0.93 |
| rb2601C2850 | 315.0 | 316.5 | 315.0 | 316.5 | 301.0 | 8 | 352 | 0 | 2.53 | 0.90 |
| rb2601C2900 | 269.0 | 270.5 | 234.0 | 234.0 | 258.0 | 72 | 383 | 22 | 18.36 | 0.85 |
| rb2601C2950 | 198.0 | 198.0 | 193.0 | 193.0 | 218.0 | 11 | 433 | 11 | 2.17 | 0.79 |
| rb2601C3000 | 187.0 | 187.5 | 154.5 | 154.5 | 181.0 | 398 | 2,654 | 63 | 67.26 | 0.73 |
| rb2601C3050 | 147.5 | 147.5 | 120.0 | 120.0 | 148.0 | 728 | 1,336 | 219 | 98.33 | 0.65 |
| rb2601C3100 | 120.0 | 120.0 | 95.0 | 99.5 | 118.5 | 1,069 | 2,559 | 301 | 109.10 | 0.58 |
| rb2601C3150 | 99.0 | 99.0 | 74.5 | 75.5 | 93.5 | 3,247 | 5,210 | 1,195 | 271.11 | 0.50 |
| rb2601C3200 | 75.5 | 76.0 | 60.0 | 60.5 | 72.0 | 5,226 | 8,098 | 75 | 345.39 | 0.42 |
| rb2601C3250 | 61.0 | 64.0 | 48.5 | 49.0 | 54.5 | 1,820 | 5,093 | -179 | 99.13 | 0.34 |
| rb2601C3300 | 52.0 | 52.0 | 40.0 | 40.5 | 40.5 | 4,752 | 11,381 | 202 | 212.31 | 0.28 |
| rb2601C3350 | 40.0 | 40.0 | 32.0 | 32.5 | 29.5 | 1,767 | 6,297 | -295 | 63.94 | 0.22 |
| rb2601C3400 | 35.0 | 35.5 | 28.5 | 29.0 | 21.0 | 3,736 | 16,824 | 186 | 121.06 | 0.17 |
| rb2601C3450 | 29.5 | 29.5 | 24.5 | 24.5 | 14.5 | 795 | 12,457 | -9 | 20.82 | 0.12 |
| rb2601C3500 | 25.0 | 25.5 | 20.0 | 21.0 | 10.0 | 4,596 | 22,743 | 1,062 | 103.77 | 0.09 |
| rb2601C3550 | 19.0 | 19.0 | 15.5 | 15.5 | 6.5 | 385 | 4,175 | 11 | 6.52 | 0.06 |
| rb2601C3600 | 16.0 | 16.0 | 13.0 | 13.5 | 4.0 | 1,665 | 6,090 | 217 | 23.42 | 0.05 |
| rb2601C3650 | 13.0 | 13.0 | 10.5 | 11.0 | 2.5 | 917 | 4,445 | -185 | 10.18 | 0.03 |
| rb2601C3700 | 10.5 | 11.0 | 9.5 | 10.0 | 1.5 | 2,167 | 19,058 | -62 | 21.53 | 0.02 |
| rb2601P2650 | 4.0 | 4.5 | 3.5 | 4.5 | 1.0 | 703 | 8,189 | -167 | 3.04 | -0.01 |
| rb2601P2700 | 4.0 | 5.0 | 4.0 | 4.5 | 2.5 | 543 | 1,915 | 72 | 2.26 | -0.03 |
| rb2601P2750 | 4.5 | 5.5 | 4.5 | 5.5 | 4.5 | 442 | 1,088 | 57 | 2.31 | -0.04 |
| rb2601P2800 | 6.0 | 8.0 | 5.5 | 8.0 | 7.5 | 1,654 | 2,629 | 899 | 12.06 | -0.07 |
| rb2601P2850 | 7.0 | 9.5 | 7.0 | 9.5 | 12.5 | 2,026 | 5,137 | 1,205 | 17.34 | -0.10 |
| rb2601P2900 | 10.5 | 15.0 | 10.5 | 15.0 | 19.5 | 4,148 | 9,798 | 1,974 | 54.14 | -0.15 |
| rb2601P2950 | 17.0 | 23.5 | 17.0 | 23.0 | 29.5 | 1,752 | 8,074 | 835 | 35.03 | -0.20 |
| rb2601P3000 | 27.0 | 37.0 | 27.0 | 36.5 | 42.5 | 7,616 | 11,522 | -853 | 246.67 | -0.27 |
| rb2601P3050 | 40.5 | 56.0 | 40.5 | 55.5 | 59.5 | 3,795 | 5,344 | 774 | 177.24 | -0.34 |
| rb2601P3100 | 60.0 | 80.0 | 59.0 | 80.0 | 79.5 | 3,043 | 7,036 | -16 | 209.81 | -0.42 |
| rb2601P3150 | 85.0 | 109.5 | 84.0 | 108.5 | 104.5 | 2,099 | 4,510 | 215 | 199.28 | -0.50 |
| rb2601P3200 | 109.5 | 142.0 | 109.5 | 142.0 | 133.0 | 435 | 2,886 | -73 | 55.16 | -0.58 |
| rb2601P3250 | 154.5 | 182.0 | 153.5 | 182.0 | 165.0 | 220 | 831 | -39 | 35.92 | -0.65 |
| rb2601P3300 | 198.5 | 219.0 | 198.5 | 219.0 | 201.0 | 117 | 536 | -12 | 24.23 | -0.72 |
| rb2601P3350 | 239.5 | 254.5 | 239.5 | 254.5 | 240.0 | 35 | 604 | -35 | 8.57 | -0.78 |
| rb2601P3400 | 278.5 | 304.5 | 278.5 | 304.5 | 281.0 | 93 | 1,321 | 15 | 27.23 | -0.83 |
| rb2601P3450 | 346.0 | 346.0 | 346.0 | 346.0 | 325.0 | 34 | 867 | -14 | 11.76 | -0.87 |
| rb2601P3500 | 366.5 | 381.5 | 366.0 | 381.5 | 370.0 | 54 | 763 | -4 | 19.88 | -0.91 |
| rb2601P3550 | | | | 416.5 | 416.5 | 0 | 311 | 0 | 0 | -0.94 |
| rb2601P3600 | 494.5 | 596.0 | 469.0 | 469.0 | 464.5 | 29 | 122 | -1 | 14.23 | -0.96 |
| rb2601P3650 | | | | 513.0 | 513.0 | 0 | 205 | 0 | 0 | -0.97 |
| rb2601P3700 | 565.0 | 569.0 | 565.0 | 568.0 | 562.0 | 20 | 103 | 20 | 11.35 | -0.98 |
| rb2603C2850 | | | | 342.5 | 342.5 | 0 | 1 | 0 | 0 | 0.82 |
| rb2603C2900 | | | | 304.0 | 304.0 | 0 | 1 | 0 | 0 | 0.78 |
| rb2603C2950 | | | | 268.0 | 268.0 | 0 | 1 | 0 | 0 | 0.74 |
| rb2603C3000 | | | | 234.5 | 234.5 | 0 | 1 | 0 | 0 | 0.69 |
| rb2603C3050 | | | | 203.5 | 203.5 | 0 | 0 | 0 | 0 | 0.64 |
| rb2603C3100 | | | | 175.5 | 175.5 | 0 | 0 | 0 | 0 | 0.58 |
| rb2603C3150 | | | | 150.0 | 150.0 | 0 | 2 | 0 | 0 | 0.53 |
| rb2603C3200 | | | | 127.5 | 127.5 | 0 | 5 | 0 | 0 | 0.48 |
| rb2603C3250 | 93.5 | 93.5 | 85.0 | 85.0 | 107.5 | 2 | 21 | 2 | 0.18 | 0.42 |
| rb2603C3300 | 81.0 | 81.0 | 72.0 | 72.0 | 89.5 | 2 | 23 | 2 | 0.15 | 0.37 |
| rb2603C3350 | 70.5 | 70.5 | 70.5 | 70.5 | 74.5 | 1 | 25 | 1 | 0.07 | 0.33 |
| rb2603C3400 | 61.0 | 61.0 | 61.0 | 61.0 | 61.0 | 2 | 36 | 2 | 0.12 | 0.28 |
| rb2603C3450 | | | | 50.0 | 50.0 | 0 | 29 | 0 | 0 | 0.24 |
| rb2603C3500 | 44.5 | 44.5 | 44.5 | 44.5 | 40.0 | 1 | 14 | 1 | 0.04 | 0.20 |
| rb2603C3550 | 42.5 | 42.5 | 36.0 | 36.0 | 32.0 | 3 | 40 | 2 | 0.12 | 0.17 |
| rb2603C3600 | 40.0 | 40.0 | 32.5 | 33.5 | 25.5 | 4 | 89 | 2 | 0.14 | 0.14 |
| rb2603P2850 | 17.5 | 17.5 | 17.5 | 17.5 | 36.5 | 1 | 33 | 0 | 0.02 | -0.17 |
| rb2603P2900 | | | | 48.0 | 48.0 | 0 | 47 | 0 | 0 | -0.22 |
| rb2603P2950 | | | | 62.0 | 62.0 | 0 | 61 | 0 | 0 | -0.26 |
| rb2603P3000 | | | | 78.0 | 78.0 | 0 | 44 | 0 | 0 | -0.31 |
| rb2603P3050 | | | | 97.0 | 97.0 | 0 | 10 | 0 | 0 | -0.36 |
| rb2603P3100 | | | | 119.0 | 119.0 | 0 | 8 | 0 | 0 | -0.41 |
| rb2603P3150 | | | | 143.0 | 143.0 | 0 | 4 | 0 | 0 | -0.47 |
| rb2603P3200 | | | | 170.0 | 170.0 | 0 | 1 | 0 | 0 | -0.52 |
| rb2603P3250 | | | | 200.0 | 200.0 | 0 | 0 | 0 | 0 | -0.57 |
| rb2603P3300 | | | | 232.0 | 232.0 | 0 | 1 | 0 | 0 | -0.62 |
| rb2603P3350 | | | | 266.5 | 266.5 | 0 | 1 | 0 | 0 | -0.67 |
| rb2603P3400 | | | | 303.0 | 303.0 | 0 | 2 | 0 | 0 | -0.71 |
| rb2603P3450 | | | | 341.5 | 341.5 | 0 | 1 | 0 | 0 | -0.75 |
| rb2603P3500 | | | | 382.0 | 382.0 | 0 | 0 | 0 | 0 | -0.79 |
| rb2603P3550 | | | | 423.5 | 423.5 | 0 | 0 | 0 | 0 | -0.83 |
| rb2603P3600 | | | | 467.0 | 467.0 | 0 | 1 | 0 | 0 | -0.85 |
| rb2605C2900 | | | | 340.0 | 340.0 | 0 | 0 | 0 | 0 | 0.80 |
| rb2605C2950 | | | | 303.0 | 303.0 | 0 | 0 | 0 | 0 | 0.76 |
| rb2605C3000 | | | | 268.5 | 268.5 | 0 | 0 | 0 | 0 | 0.71 |
| rb2605C3050 | | | | 236.0 | 236.0 | 0 | 0 | 0 | 0 | 0.67 |
| rb2605C3100 | | | | 206.0 | 206.0 | 0 | 0 | 0 | 0 | 0.62 |
| rb2605C3150 | | | | 178.5 | 178.5 | 0 | 0 | 0 | 0 | 0.57 |
| rb2605C3200 | | | | 154.0 | 154.0 | 0 | 0 | 0 | 0 | 0.52 |
| rb2605C3250 | | | | 131.5 | 131.5 | 0 | 7 | 0 | 0 | 0.47 |
| rb2605C3300 | 114.0 | 114.0 | 97.0 | 97.0 | 112.0 | 123 | 130 | 123 | 12.52 | 0.42 |
| rb2605C3350 | 101.0 | 101.0 | 98.5 | 98.5 | 94.5 | 4 | 21 | 0 | 0.40 | 0.37 |
| rb2605C3400 | 91.5 | 91.5 | 90.0 | 90.0 | 79.5 | 5 | 20 | 2 | 0.46 | 0.33 |
| rb2605C3450 | 82.0 | 82.0 | 75.0 | 81.0 | 66.0 | 23 | 59 | 3 | 1.84 | 0.29 |
| rb2605C3500 | 73.0 | 76.5 | 70.0 | 70.5 | 54.5 | 59 | 67 | 21 | 4.25 | 0.25 |
| rb2605P2900 | 35.0 | 35.5 | 35.0 | 35.5 | 45.0 | 7 | 41 | 0 | 0.25 | -0.19 |
| rb2605P2950 | 43.5 | 45.5 | 43.5 | 45.5 | 57.5 | 5 | 45 | 0 | 0.22 | -0.24 |
| rb2605P3000 | 55.0 | 55.0 | 55.0 | 55.0 | 72.5 | 9 | 50 | 9 | 0.49 | -0.28 |
| rb2605P3050 | | | | 90.0 | 90.0 | 0 | 16 | 0 | 0 | -0.33 |
| rb2605P3100 | | | | 109.5 | 109.5 | 0 | 18 | 0 | 0 | -0.37 |
| rb2605P3150 | 123.5 | 123.5 | 123.5 | 123.5 | 132.0 | 1 | 5 | 1 | 0.12 | -0.42 |
| rb2605P3200 | | | | 157.0 | 157.0 | 0 | 1 | 0 | 0 | -0.48 |
| rb2605P3250 | | | | 184.0 | 184.0 | 0 | 0 | 0 | 0 | -0.53 |
| rb2605P3300 | | | | 214.5 | 214.5 | 0 | 0 | 0 | 0 | -0.57 |
| rb2605P3350 | | | | 246.5 | 246.5 | 0 | 0 | 0 | 0 | -0.62 |
| rb2605P3400 | | | | 281.0 | 281.0 | 0 | 0 | 0 | 0 | -0.67 |
| rb2605P3450 | | | | 317.5 | 317.5 | 0 | 1 | 0 | 0 | -0.71 |
| rb2605P3500 | | | | 355.5 | 355.5 | 0 | 7 | 0 | 0 | -0.75 |
| 小计 | | 70,394 | 214,911 | 10,847 | 2,984.55 | |
打印