上海期货交易所09月26日铸造铝合金期权收盘行情
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:铸造铝合金期权 |
| ad2511C17200 | | | | 3,115 | 3,115 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C17300 | | | | 3,015 | 3,015 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17400 | | | | 2,915 | 2,915 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17500 | | | | 2,815 | 2,815 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C17600 | | | | 2,715 | 2,715 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17700 | | | | 2,615 | 2,615 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C17800 | | | | 2,515 | 2,515 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17900 | | | | 2,415 | 2,415 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C18000 | | | | 2,315 | 2,315 | 0 | 2 | 0 | 0 | 1.00 |
| ad2511C18100 | | | | 2,215 | 2,215 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C18200 | | | | 2,115 | 2,115 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C18300 | | | | 2,015 | 2,015 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C18400 | | | | 1,915 | 1,915 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C18500 | | | | 1,815 | 1,815 | 0 | 9 | 0 | 0 | 1.00 |
| ad2511C18600 | | | | 1,715 | 1,715 | 0 | 8 | 0 | 0 | 0.99 |
| ad2511C18700 | | | | 1,616 | 1,616 | 0 | 12 | 0 | 0 | 0.99 |
| ad2511C18800 | | | | 1,518 | 1,518 | 0 | 13 | 0 | 0 | 0.99 |
| ad2511C18900 | | | | 1,419 | 1,419 | 0 | 14 | 0 | 0 | 0.98 |
| ad2511C19000 | | | | 1,322 | 1,322 | 0 | 20 | 0 | 0 | 0.97 |
| ad2511C19100 | | | | 1,226 | 1,226 | 0 | 31 | 0 | 0 | 0.96 |
| ad2511C19200 | 1,130 | 1,130 | 1,130 | 1,130 | 1,131 | 5 | 86 | -5 | 5.65 | 0.94 |
| ad2511C19300 | | | | 1,038 | 1,038 | 0 | 44 | 0 | 0 | 0.92 |
| ad2511C19400 | 928 | 928 | 928 | 928 | 948 | 2 | 69 | -2 | 1.86 | 0.90 |
| ad2511C19500 | 874 | 874 | 816 | 816 | 859 | 35 | 53 | -12 | 29.55 | 0.88 |
| ad2511C19600 | 773 | 782 | 730 | 735 | 774 | 38 | 96 | -14 | 28.29 | 0.84 |
| ad2511C19700 | 682 | 692 | 640 | 640 | 693 | 45 | 108 | -25 | 29.51 | 0.81 |
| ad2511C19800 | 636 | 636 | 561 | 569 | 615 | 24 | 159 | -1 | 13.94 | 0.77 |
| ad2511C19900 | 551 | 551 | 470 | 470 | 542 | 22 | 133 | -3 | 10.91 | 0.72 |
| ad2511C20000 | 471 | 471 | 405 | 405 | 473 | 30 | 104 | 3 | 12.99 | 0.67 |
| ad2511C20200 | 332 | 332 | 275 | 275 | 352 | 52 | 228 | 3 | 15.21 | 0.57 |
| ad2511C20400 | 216 | 216 | 170 | 170 | 252 | 81 | 283 | -24 | 15.33 | 0.46 |
| ad2511C20600 | 140 | 140 | 109 | 109 | 173 | 69 | 144 | -12 | 8.53 | 0.36 |
| ad2511C20800 | 99 | 102 | 74 | 78 | 114 | 72 | 156 | -11 | 6.22 | 0.26 |
| ad2511C21000 | 64 | 64 | 50 | 50 | 72 | 55 | 226 | -13 | 3.25 | 0.18 |
| ad2511C21200 | 47 | 47 | 38 | 38 | 43 | 16 | 107 | 3 | 0.68 | 0.12 |
| ad2511C21400 | 33 | 33 | 30 | 30 | 25 | 64 | 180 | -43 | 1.97 | 0.08 |
| ad2511C21600 | 23 | 23 | 23 | 23 | 13 | 11 | 146 | -3 | 0.23 | 0.05 |
| ad2511C21800 | 17 | 17 | 16 | 16 | 7 | 2 | 150 | 1 | 0.03 | 0.03 |
| ad2511C22000 | 14 | 15 | 14 | 15 | 3 | 8 | 127 | -6 | 0.11 | 0.01 |
| ad2511C22200 | 14 | 14 | 11 | 11 | 1 | 49 | 102 | -43 | 0.65 | 0.01 |
| ad2511C22400 | 22 | 22 | 10 | 10 | 1 | 18 | 185 | 6 | 0.25 | 0.00 |
| ad2511C22600 | 10 | 10 | 9 | 9 | 1 | 14 | 80 | -6 | 0.13 | 0.00 |
| ad2511P17200 | 5 | 6 | 5 | 5 | 1 | 4 | 906 | -4 | 0.02 | -0.00 |
| ad2511P17300 | 6 | 6 | 6 | 6 | 1 | 5 | 194 | 0 | 0.03 | -0.00 |
| ad2511P17400 | 7 | 7 | 7 | 7 | 1 | 5 | 183 | 0 | 0.04 | -0.00 |
| ad2511P17500 | | | | 1 | 1 | 0 | 103 | 0 | 0 | -0.00 |
| ad2511P17600 | 7 | 7 | 7 | 7 | 1 | 6 | 151 | -1 | 0.04 | -0.00 |
| ad2511P17700 | | | | 1 | 1 | 0 | 89 | 0 | 0 | -0.00 |
| ad2511P17800 | 8 | 8 | 8 | 8 | 1 | 1 | 112 | 0 | 0.01 | -0.00 |
| ad2511P17900 | 6 | 8 | 6 | 8 | 1 | 7 | 55 | -3 | 0.03 | -0.00 |
| ad2511P18000 | | | | 1 | 1 | 0 | 106 | 0 | 0 | -0.00 |
| ad2511P18100 | 10 | 10 | 10 | 10 | 1 | 3 | 114 | 0 | 0.03 | -0.00 |
| ad2511P18200 | 11 | 11 | 11 | 11 | 1 | 4 | 102 | -4 | 0.04 | -0.00 |
| ad2511P18300 | 12 | 12 | 12 | 12 | 1 | 4 | 84 | -1 | 0.05 | -0.00 |
| ad2511P18400 | | | | 1 | 1 | 0 | 67 | 0 | 0 | -0.00 |
| ad2511P18500 | 11 | 11 | 11 | 11 | 1 | 4 | 92 | 0 | 0.04 | -0.00 |
| ad2511P18600 | | | | 1 | 1 | 0 | 74 | 0 | 0 | -0.01 |
| ad2511P18700 | 14 | 16 | 14 | 16 | 2 | 7 | 102 | -7 | 0.10 | -0.01 |
| ad2511P18800 | 15 | 20 | 15 | 19 | 3 | 31 | 143 | -3 | 0.49 | -0.01 |
| ad2511P18900 | 17 | 20 | 15 | 20 | 5 | 39 | 161 | -3 | 0.69 | -0.02 |
| ad2511P19000 | 19 | 24 | 18 | 24 | 8 | 399 | 478 | -155 | 7.49 | -0.03 |
| ad2511P19100 | 23 | 28 | 23 | 28 | 12 | 8 | 77 | 4 | 0.21 | -0.04 |
| ad2511P19200 | 25 | 25 | 24 | 25 | 17 | 59 | 232 | -18 | 1.47 | -0.06 |
| ad2511P19300 | | | | 24 | 24 | 0 | 100 | 0 | 0 | -0.07 |
| ad2511P19400 | 37 | 37 | 37 | 37 | 33 | 2 | 128 | -2 | 0.07 | -0.10 |
| ad2511P19500 | | | | 45 | 45 | 0 | 191 | 0 | 0 | -0.12 |
| ad2511P19600 | 48 | 58 | 48 | 57 | 60 | 12 | 179 | -2 | 0.67 | -0.16 |
| ad2511P19700 | 57 | 69 | 52 | 69 | 78 | 20 | 162 | -8 | 1.27 | -0.19 |
| ad2511P19800 | 68 | 84 | 67 | 80 | 100 | 42 | 210 | 1 | 3.13 | -0.23 |
| ad2511P19900 | 84 | 102 | 80 | 102 | 127 | 25 | 147 | 5 | 2.22 | -0.28 |
| ad2511P20000 | 107 | 125 | 101 | 125 | 159 | 29 | 245 | -3 | 3.33 | -0.33 |
| ad2511P20200 | 157 | 194 | 157 | 187 | 237 | 36 | 136 | -9 | 6.44 | -0.43 |
| ad2511P20400 | 258 | 298 | 258 | 298 | 337 | 24 | 126 | -9 | 6.77 | -0.54 |
| ad2511P20600 | 373 | 434 | 373 | 430 | 458 | 25 | 216 | -1 | 10.49 | -0.64 |
| ad2511P20800 | 513 | 600 | 513 | 600 | 599 | 200 | 257 | -147 | 112.52 | -0.74 |
| ad2511P21000 | 695 | 779 | 695 | 777 | 756 | 140 | 84 | -53 | 102.79 | -0.82 |
| ad2511P21200 | 877 | 958 | 877 | 958 | 927 | 17 | 54 | 3 | 15.95 | -0.88 |
| ad2511P21400 | 1,046 | 1,148 | 1,046 | 1,146 | 1,109 | 18 | 30 | 0 | 20.03 | -0.92 |
| ad2511P21600 | 1,288 | 1,352 | 1,288 | 1,352 | 1,297 | 26 | 34 | -5 | 34.20 | -0.95 |
| ad2511P21800 | 1,454 | 1,543 | 1,454 | 1,543 | 1,491 | 33 | 27 | 5 | 49.82 | -0.97 |
| ad2511P22000 | | | | 1,687 | 1,687 | 0 | 5 | 0 | 0 | -0.99 |
| ad2511P22200 | | | | 1,885 | 1,885 | 0 | 1 | 0 | 0 | -0.99 |
| ad2511P22400 | | | | 2,085 | 2,085 | 0 | 1 | 0 | 0 | -1.00 |
| ad2511P22600 | | | | 2,285 | 2,285 | 0 | 1 | 0 | 0 | -1.00 |
| ad2512C17100 | | | | 3,270 | 3,270 | 0 | 3 | 0 | 0 | 1.00 |
| ad2512C17200 | | | | 3,170 | 3,170 | 0 | 3 | 0 | 0 | 1.00 |
| ad2512C17300 | | | | 3,070 | 3,070 | 0 | 1 | 0 | 0 | 1.00 |
| ad2512C17400 | | | | 2,970 | 2,970 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17500 | | | | 2,870 | 2,870 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17600 | | | | 2,770 | 2,770 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17700 | | | | 2,670 | 2,670 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17800 | | | | 2,570 | 2,570 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17900 | | | | 2,470 | 2,470 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18000 | | | | 2,370 | 2,370 | 0 | 2 | 0 | 0 | 0.99 |
| ad2512C18100 | | | | 2,271 | 2,271 | 0 | 2 | 0 | 0 | 0.99 |
| ad2512C18200 | | | | 2,172 | 2,172 | 0 | 2 | 0 | 0 | 0.99 |
| ad2512C18300 | | | | 2,074 | 2,074 | 0 | 2 | 0 | 0 | 0.98 |
| ad2512C18400 | | | | 1,976 | 1,976 | 0 | 2 | 0 | 0 | 0.98 |
| ad2512C18500 | | | | 1,879 | 1,879 | 0 | 2 | 0 | 0 | 0.97 |
| ad2512C18600 | | | | 1,782 | 1,782 | 0 | 4 | 0 | 0 | 0.96 |
| ad2512C18700 | | | | 1,687 | 1,687 | 0 | 6 | 0 | 0 | 0.96 |
| ad2512C18800 | | | | 1,592 | 1,592 | 0 | 9 | 0 | 0 | 0.94 |
| ad2512C18900 | | | | 1,499 | 1,499 | 0 | 19 | 0 | 0 | 0.93 |
| ad2512C19000 | | | | 1,408 | 1,408 | 0 | 18 | 0 | 0 | 0.92 |
| ad2512C19100 | | | | 1,318 | 1,318 | 0 | 17 | 0 | 0 | 0.90 |
| ad2512C19200 | | | | 1,230 | 1,230 | 0 | 14 | 0 | 0 | 0.88 |
| ad2512C19300 | | | | 1,144 | 1,144 | 0 | 17 | 0 | 0 | 0.86 |
| ad2512C19400 | | | | 1,060 | 1,060 | 0 | 31 | 0 | 0 | 0.84 |
| ad2512C19500 | 938 | 938 | 938 | 938 | 979 | 2 | 33 | -2 | 1.88 | 0.81 |
| ad2512C19600 | 853 | 853 | 850 | 850 | 902 | 10 | 34 | -2 | 8.71 | 0.78 |
| ad2512C19700 | 765 | 765 | 765 | 765 | 827 | 3 | 38 | 1 | 2.36 | 0.75 |
| ad2512C19800 | | | | 755 | 755 | 0 | 35 | 0 | 0 | 0.72 |
| ad2512C19900 | 608 | 608 | 590 | 590 | 687 | 7 | 50 | 3 | 4.30 | 0.68 |
| ad2512C20000 | | | | 622 | 622 | 0 | 52 | 0 | 0 | 0.65 |
| ad2512C20200 | | | | 503 | 503 | 0 | 56 | 0 | 0 | 0.57 |
| ad2512C20400 | 339 | 339 | 289 | 289 | 400 | 23 | 222 | 0 | 7.29 | 0.50 |
| ad2512C20600 | 237 | 237 | 233 | 233 | 313 | 11 | 61 | 6 | 2.73 | 0.42 |
| ad2512C20800 | 201 | 201 | 171 | 171 | 239 | 10 | 53 | 0 | 1.86 | 0.35 |
| ad2512C21000 | 150 | 150 | 140 | 140 | 179 | 4 | 109 | 2 | 0.57 | 0.28 |
| ad2512C21200 | 113 | 113 | 107 | 107 | 132 | 3 | 66 | 0 | 0.35 | 0.22 |
| ad2512C21400 | 103 | 103 | 103 | 103 | 95 | 1 | 63 | 0 | 0.10 | 0.17 |
| ad2512C21600 | 77 | 77 | 77 | 77 | 67 | 2 | 56 | -2 | 0.15 | 0.13 |
| ad2512C21800 | | | | 46 | 46 | 0 | 47 | 0 | 0 | 0.10 |
| ad2512C22000 | | | | 31 | 31 | 0 | 73 | 0 | 0 | 0.07 |
| ad2512C22200 | | | | 20 | 20 | 0 | 69 | 0 | 0 | 0.05 |
| ad2512C22400 | 46 | 46 | 46 | 46 | 13 | 3 | 59 | 1 | 0.10 | 0.03 |
| ad2512C22600 | 44 | 44 | 30 | 33 | 8 | 72 | 74 | -55 | 2.49 | 0.02 |
| ad2512P17100 | | | | 1 | 1 | 0 | 85 | 0 | 0 | -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 | 6 | 0 | 0 | -0.00 |
| ad2512P17900 | | | | 1 | 1 | 0 | 17 | 0 | 0 | -0.01 |
| ad2512P18000 | | | | 2 | 2 | 0 | 16 | 0 | 0 | -0.01 |
| ad2512P18100 | | | | 3 | 3 | 0 | 30 | 0 | 0 | -0.01 |
| ad2512P18200 | | | | 4 | 4 | 0 | 69 | 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 | 30 | 0 | 0 | -0.03 |
| ad2512P18600 | 27 | 40 | 26 | 29 | 15 | 16 | 158 | 12 | 0.51 | -0.04 |
| ad2512P18700 | | | | 19 | 19 | 0 | 71 | 0 | 0 | -0.04 |
| ad2512P18800 | 31 | 31 | 31 | 31 | 24 | 6 | 74 | -4 | 0.19 | -0.06 |
| ad2512P18900 | 35 | 36 | 35 | 36 | 31 | 13 | 87 | -7 | 0.46 | -0.07 |
| ad2512P19000 | 40 | 41 | 38 | 41 | 40 | 60 | 283 | -36 | 2.34 | -0.08 |
| ad2512P19100 | 43 | 43 | 43 | 43 | 50 | 4 | 49 | 0 | 0.17 | -0.10 |
| ad2512P19200 | 50 | 50 | 48 | 49 | 62 | 48 | 105 | -37 | 2.32 | -0.12 |
| ad2512P19300 | | | | 76 | 76 | 0 | 43 | 0 | 0 | -0.14 |
| ad2512P19400 | 62 | 64 | 62 | 64 | 92 | 4 | 35 | 2 | 0.25 | -0.16 |
| ad2512P19500 | | | | 111 | 111 | 0 | 58 | 0 | 0 | -0.19 |
| ad2512P19600 | | | | 133 | 133 | 0 | 115 | 0 | 0 | -0.22 |
| ad2512P19700 | 97 | 97 | 96 | 96 | 158 | 2 | 82 | 0 | 0.19 | -0.25 |
| ad2512P19800 | 118 | 118 | 118 | 118 | 186 | 2 | 42 | 0 | 0.24 | -0.28 |
| ad2512P19900 | 136 | 136 | 136 | 136 | 218 | 2 | 81 | -2 | 0.27 | -0.31 |
| ad2512P20000 | 163 | 174 | 163 | 174 | 253 | 6 | 65 | 0 | 1.02 | -0.35 |
| ad2512P20200 | 236 | 253 | 232 | 251 | 334 | 7 | 240 | 0 | 1.71 | -0.42 |
| ad2512P20400 | 330 | 356 | 330 | 356 | 430 | 8 | 72 | -4 | 2.74 | -0.50 |
| ad2512P20600 | 466 | 466 | 466 | 466 | 542 | 10 | 46 | -2 | 5.12 | -0.58 |
| ad2512P20800 | 609 | 628 | 609 | 628 | 668 | 8 | 34 | 4 | 4.95 | -0.65 |
| ad2512P21000 | 768 | 790 | 768 | 790 | 808 | 10 | 53 | 6 | 7.77 | -0.71 |
| ad2512P21200 | 939 | 962 | 939 | 962 | 961 | 8 | 44 | 4 | 7.65 | -0.77 |
| ad2512P21400 | 1,117 | 1,141 | 1,117 | 1,141 | 1,123 | 6 | 45 | 2 | 6.76 | -0.83 |
| ad2512P21600 | | | | 1,294 | 1,294 | 0 | 30 | 0 | 0 | -0.87 |
| ad2512P21800 | 1,489 | 1,489 | 1,489 | 1,489 | 1,474 | 4 | 23 | 0 | 5.93 | -0.90 |
| ad2512P22000 | | | | 1,659 | 1,659 | 0 | 13 | 0 | 0 | -0.93 |
| ad2512P22200 | | | | 1,848 | 1,848 | 0 | 1 | 0 | 0 | -0.95 |
| ad2512P22400 | | | | 2,040 | 2,040 | 0 | 1 | 0 | 0 | -0.97 |
| ad2512P22600 | | | | 2,236 | 2,236 | 0 | 1 | 0 | 0 | -0.98 |
| 小计 | | 2,322 | 12,808 | -737 | 649.25 | |
打印