上海期货交易所06月26日螺纹钢期权收盘行情
发布时间:2025年06月26日 15:55
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 |
rb2508C2700 | | | | 242.0 | 242.0 | 0 | 0 | 0 | 0 | 0.99 |
rb2508C2750 | | | | 193.0 | 193.0 | 0 | 0 | 0 | 0 | 0.96 |
rb2508C2800 | | | | 146.5 | 146.5 | 0 | 0 | 0 | 0 | 0.91 |
rb2508C2850 | | | | 104.0 | 104.0 | 0 | 0 | 0 | 0 | 0.80 |
rb2508C2900 | 64.0 | 64.0 | 64.0 | 64.0 | 68.0 | 1 | 2 | 1 | 0.06 | 0.65 |
rb2508C2950 | 38.0 | 42.0 | 35.0 | 40.5 | 40.5 | 25 | 23 | 15 | 0.97 | 0.48 |
rb2508C3000 | 21.0 | 23.5 | 18.5 | 23.5 | 21.5 | 378 | 214 | 109 | 7.72 | 0.31 |
rb2508C3050 | 10.5 | 12.5 | 9.0 | 12.0 | 10.0 | 1,011 | 968 | 612 | 10.72 | 0.18 |
rb2508C3100 | 5.5 | 7.5 | 5.0 | 7.0 | 4.0 | 1,687 | 2,080 | 939 | 9.83 | 0.09 |
rb2508C3150 | 3.5 | 4.0 | 3.0 | 4.0 | 1.5 | 70 | 144 | 33 | 0.26 | 0.04 |
rb2508C3200 | 1.5 | 2.5 | 1.5 | 2.5 | 0.5 | 29 | 71 | 21 | 0.07 | 0.01 |
rb2508C3250 | 1.0 | 2.0 | 1.0 | 2.0 | 0.5 | 35 | 279 | 13 | 0.05 | 0.00 |
rb2508P2700 | 2.0 | 2.5 | 1.0 | 1.5 | 0.5 | 39 | 300 | -2 | 0.07 | -0.01 |
rb2508P2750 | 3.0 | 3.5 | 2.5 | 2.5 | 1.5 | 25 | 142 | 2 | 0.08 | -0.04 |
rb2508P2800 | 4.5 | 6.0 | 3.5 | 3.5 | 4.5 | 425 | 1,304 | 183 | 2.07 | -0.09 |
rb2508P2850 | 10.0 | 12.5 | 6.5 | 7.0 | 12.0 | 1,532 | 2,854 | 394 | 14.66 | -0.19 |
rb2508P2900 | 22.0 | 28.0 | 17.5 | 18.0 | 26.0 | 273 | 344 | 89 | 6.20 | -0.34 |
rb2508P2950 | 45.5 | 50.0 | 38.0 | 38.0 | 48.5 | 64 | 43 | 18 | 2.74 | -0.52 |
rb2508P3000 | 81.5 | 81.5 | 81.5 | 81.5 | 79.5 | 1 | 3 | 1 | 0.08 | -0.69 |
rb2508P3050 | | | | 118.0 | 118.0 | 0 | 0 | 0 | 0 | -0.82 |
rb2508P3100 | | | | 162.0 | 162.0 | 0 | 1 | 0 | 0 | -0.91 |
rb2508P3150 | | | | 209.0 | 209.0 | 0 | 0 | 0 | 0 | -0.96 |
rb2508P3200 | | | | 258.0 | 258.0 | 0 | 0 | 0 | 0 | -0.99 |
rb2508P3250 | | | | 308.0 | 308.0 | 0 | 0 | 0 | 0 | -1.00 |
rb2509C2700 | | | | 239.5 | 239.5 | 0 | 0 | 0 | 0 | 0.95 |
rb2509C2750 | | | | 193.5 | 193.5 | 0 | 0 | 0 | 0 | 0.90 |
rb2509C2800 | | | | 150.5 | 150.5 | 0 | 1 | 0 | 0 | 0.83 |
rb2509C2850 | | | | 112.5 | 112.5 | 0 | 9 | 0 | 0 | 0.73 |
rb2509C2900 | 88.0 | 88.0 | 78.5 | 78.5 | 80.0 | 3 | 14 | 3 | 0.25 | 0.61 |
rb2509C2950 | 50.0 | 50.0 | 50.0 | 50.0 | 54.0 | 29 | 35 | 9 | 1.45 | 0.48 |
rb2509C3000 | 29.0 | 29.5 | 29.0 | 29.5 | 34.0 | 96 | 310 | 96 | 2.79 | 0.35 |
rb2509C3050 | 17.0 | 17.0 | 17.0 | 17.0 | 20.5 | 1 | 145 | 0 | 0.02 | 0.24 |
rb2509C3100 | 11.5 | 11.5 | 11.0 | 11.5 | 11.5 | 100 | 636 | 100 | 1.12 | 0.15 |
rb2509C3150 | 10.5 | 10.5 | 10.5 | 10.5 | 6.0 | 20 | 416 | 0 | 0.21 | 0.09 |
rb2509C3200 | 4.0 | 4.5 | 4.0 | 4.5 | 3.0 | 56 | 227 | 0 | 0.25 | 0.05 |
rb2509C3250 | 4.5 | 4.5 | 4.5 | 4.5 | 1.0 | 4 | 591 | 0 | 0.02 | 0.03 |
rb2509C3300 | | | | 0.5 | 0.5 | 0 | 974 | 0 | 0 | 0.01 |
rb2509C3350 | | | | 0.5 | 0.5 | 0 | 315 | 0 | 0 | 0.01 |
rb2509C3400 | | | | 0.5 | 0.5 | 0 | 106 | 0 | 0 | 0.00 |
rb2509C3450 | | | | 0.5 | 0.5 | 0 | 48 | 0 | 0 | 0.00 |
rb2509C3500 | | | | 0.5 | 0.5 | 0 | 148 | 0 | 0 | 0.00 |
rb2509C3550 | | | | 0.5 | 0.5 | 0 | 45 | 0 | 0 | 0.00 |
rb2509C3600 | | | | 0.5 | 0.5 | 0 | 147 | 0 | 0 | 0.00 |
rb2509C3650 | | | | 0.5 | 0.5 | 0 | 69 | 0 | 0 | 0.00 |
rb2509C3700 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 4 | 186 | 4 | 0.01 | 0.00 |
rb2509C3750 | | | | 0.5 | 0.5 | 0 | 15 | 0 | 0 | 0 |
rb2509C3800 | | | | 0.5 | 0.5 | 0 | 168 | 0 | 0 | 0 |
rb2509C3850 | | | | 0.5 | 0.5 | 0 | 288 | 0 | 0 | 0 |
rb2509P2700 | | | | 3.0 | 3.0 | 0 | 138 | 0 | 0 | -0.05 |
rb2509P2750 | | | | 6.5 | 6.5 | 0 | 236 | 0 | 0 | -0.10 |
rb2509P2800 | 17.0 | 17.0 | 17.0 | 17.0 | 14.0 | 1 | 128 | -1 | 0.02 | -0.17 |
rb2509P2850 | | | | 25.5 | 25.5 | 0 | 461 | 0 | 0 | -0.27 |
rb2509P2900 | 42.0 | 42.0 | 42.0 | 42.0 | 43.0 | 1 | 291 | 0 | 0.04 | -0.39 |
rb2509P2950 | 65.0 | 65.0 | 65.0 | 65.0 | 67.0 | 1 | 120 | -1 | 0.07 | -0.52 |
rb2509P3000 | | | | 97.0 | 97.0 | 0 | 114 | 0 | 0 | -0.65 |
rb2509P3050 | | | | 133.5 | 133.5 | 0 | 17 | 0 | 0 | -0.76 |
rb2509P3100 | | | | 174.0 | 174.0 | 0 | 16 | 0 | 0 | -0.85 |
rb2509P3150 | | | | 218.5 | 218.5 | 0 | 22 | 0 | 0 | -0.91 |
rb2509P3200 | | | | 265.5 | 265.5 | 0 | 31 | 0 | 0 | -0.95 |
rb2509P3250 | | | | 314.0 | 314.0 | 0 | 13 | 0 | 0 | -0.97 |
rb2509P3300 | | | | 363.0 | 363.0 | 0 | 7 | 0 | 0 | -0.99 |
rb2509P3350 | | | | 413.0 | 413.0 | 0 | 9 | 0 | 0 | -1.00 |
rb2509P3400 | | | | 463.0 | 463.0 | 0 | 4 | 0 | 0 | -1.00 |
rb2509P3450 | | | | 513.0 | 513.0 | 0 | 27 | 0 | 0 | -1.00 |
rb2509P3500 | | | | 563.0 | 563.0 | 0 | 3 | 0 | 0 | -1.00 |
rb2509P3550 | | | | 613.0 | 613.0 | 0 | 2 | 0 | 0 | -1.00 |
rb2509P3600 | | | | 663.0 | 663.0 | 0 | 3 | 0 | 0 | -1.00 |
rb2509P3650 | | | | 713.0 | 713.0 | 0 | 2 | 0 | 0 | -1.00 |
rb2509P3700 | | | | 763.0 | 763.0 | 0 | 2 | 0 | 0 | -1.00 |
rb2509P3750 | | | | 813.0 | 813.0 | 0 | 2 | 0 | 0 | -1.00 |
rb2509P3800 | | | | 863.0 | 863.0 | 0 | 1 | 0 | 0 | -1.00 |
rb2509P3850 | | | | 913.0 | 913.0 | 0 | 1 | 0 | 0 | -1.00 |
rb2510C2700 | 288.0 | 288.0 | 275.0 | 288.0 | 274.5 | 56 | 712 | 32 | 15.63 | 0.91 |
rb2510C2750 | 235.5 | 235.5 | 226.5 | 226.5 | 231.5 | 42 | 356 | 20 | 9.70 | 0.86 |
rb2510C2800 | 190.5 | 196.0 | 183.5 | 196.0 | 191.0 | 78 | 676 | 39 | 14.81 | 0.79 |
rb2510C2850 | 158.5 | 158.5 | 143.0 | 156.0 | 154.5 | 148 | 623 | 38 | 22.31 | 0.72 |
rb2510C2900 | 116.5 | 123.5 | 110.0 | 123.5 | 122.0 | 181 | 1,275 | -30 | 20.83 | 0.63 |
rb2510C2950 | 92.0 | 92.0 | 77.5 | 87.5 | 94.0 | 1,506 | 6,770 | 354 | 128.04 | 0.54 |
rb2510C3000 | 65.5 | 67.0 | 56.0 | 63.0 | 70.5 | 4,698 | 10,317 | 682 | 287.82 | 0.45 |
rb2510C3050 | 47.0 | 48.5 | 40.5 | 45.5 | 51.5 | 3,958 | 7,729 | 493 | 176.06 | 0.36 |
rb2510C3100 | 33.0 | 35.0 | 27.5 | 31.5 | 36.5 | 3,253 | 12,645 | 333 | 103.26 | 0.28 |
rb2510C3150 | 26.0 | 26.0 | 21.5 | 24.0 | 25.5 | 2,633 | 11,694 | -229 | 61.26 | 0.21 |
rb2510C3200 | 19.5 | 20.0 | 16.0 | 18.5 | 17.0 | 4,489 | 16,288 | -7 | 81.12 | 0.16 |
rb2510C3250 | 14.5 | 15.0 | 12.5 | 13.5 | 11.0 | 919 | 9,593 | 463 | 12.33 | 0.11 |
rb2510C3300 | 13.0 | 13.0 | 10.5 | 11.5 | 7.0 | 2,128 | 22,005 | 797 | 24.65 | 0.08 |
rb2510C3350 | 10.5 | 10.5 | 9.0 | 9.5 | 4.5 | 671 | 8,166 | -141 | 6.55 | 0.05 |
rb2510C3400 | 9.5 | 9.5 | 8.0 | 9.0 | 2.5 | 640 | 11,113 | 375 | 5.54 | 0.03 |
rb2510C3450 | 8.0 | 8.0 | 6.5 | 7.5 | 1.5 | 775 | 3,897 | -27 | 5.43 | 0.02 |
rb2510C3500 | 7.5 | 8.0 | 6.5 | 7.5 | 0.5 | 809 | 18,457 | 33 | 5.90 | 0.01 |
rb2510C3550 | 6.0 | 6.0 | 5.0 | 6.0 | 0.5 | 251 | 2,834 | -53 | 1.30 | 0.01 |
rb2510C3600 | 6.0 | 6.0 | 5.0 | 5.5 | 0.5 | 42 | 8,296 | 27 | 0.24 | 0.00 |
rb2510C3650 | 4.5 | 4.5 | 4.0 | 4.5 | 0.5 | 282 | 3,160 | 10 | 1.21 | 0.00 |
rb2510C3700 | 4.0 | 4.0 | 3.5 | 4.0 | 0.5 | 196 | 3,236 | -14 | 0.62 | 0.00 |
rb2510C3750 | 4.0 | 4.0 | 4.0 | 4.0 | 0.5 | 100 | 2,890 | -84 | 0.40 | 0.00 |
rb2510C3800 | 4.0 | 4.5 | 3.5 | 4.0 | 0.5 | 140 | 3,652 | 73 | 0.56 | 0.00 |
rb2510C3850 | 3.5 | 3.5 | 2.5 | 3.5 | 0.5 | 886 | 29,071 | -65 | 2.85 | 0.00 |
rb2510P2700 | 14.0 | 17.5 | 13.0 | 13.5 | 9.5 | 2,412 | 19,223 | 170 | 36.24 | -0.09 |
rb2510P2750 | 18.5 | 21.5 | 17.5 | 17.5 | 16.0 | 723 | 6,905 | 54 | 14.02 | -0.14 |
rb2510P2800 | 26.0 | 29.5 | 24.0 | 24.5 | 25.5 | 3,429 | 27,345 | -261 | 91.56 | -0.20 |
rb2510P2850 | 34.5 | 39.5 | 32.0 | 32.5 | 38.5 | 3,451 | 9,304 | -231 | 121.53 | -0.28 |
rb2510P2900 | 46.0 | 53.0 | 43.5 | 43.5 | 56.0 | 3,334 | 13,452 | 23 | 158.96 | -0.36 |
rb2510P2950 | 61.0 | 75.0 | 61.0 | 62.0 | 78.0 | 5,394 | 15,011 | 208 | 359.78 | -0.45 |
rb2510P3000 | 90.0 | 101.0 | 87.5 | 87.5 | 104.5 | 796 | 7,086 | 148 | 73.94 | -0.55 |
rb2510P3050 | 123.0 | 134.5 | 120.5 | 120.5 | 135.5 | 202 | 4,572 | -48 | 25.13 | -0.63 |
rb2510P3100 | 158.0 | 171.5 | 158.0 | 158.0 | 170.5 | 272 | 4,404 | 1 | 44.91 | -0.71 |
rb2510P3150 | 206.5 | 214.5 | 198.0 | 198.0 | 209.0 | 168 | 1,865 | 75 | 34.54 | -0.78 |
rb2510P3200 | 248.5 | 260.0 | 245.0 | 245.0 | 250.5 | 271 | 1,063 | -43 | 67.55 | -0.84 |
rb2510P3250 | 290.5 | 305.0 | 290.5 | 290.5 | 294.5 | 150 | 1,095 | 90 | 44.10 | -0.89 |
rb2510P3300 | | | | 340.5 | 340.5 | 0 | 585 | 0 | 0 | -0.92 |
rb2510P3350 | | | | 387.5 | 387.5 | 0 | 445 | 0 | 0 | -0.95 |
rb2510P3400 | | | | 435.5 | 435.5 | 0 | 420 | 0 | 0 | -0.97 |
rb2510P3450 | 486.0 | 486.0 | 486.0 | 486.0 | 484.5 | 4 | 526 | 0 | 1.94 | -0.98 |
rb2510P3500 | 528.0 | 528.0 | 528.0 | 528.0 | 534.0 | 1 | 572 | 0 | 0.53 | -0.99 |
rb2510P3550 | | | | 584.0 | 584.0 | 0 | 233 | 0 | 0 | -1.00 |
rb2510P3600 | | | | 634.0 | 634.0 | 0 | 158 | 0 | 0 | -1.00 |
rb2510P3650 | | | | 684.0 | 684.0 | 0 | 46 | 0 | 0 | -1.00 |
rb2510P3700 | | | | 734.0 | 734.0 | 0 | 110 | 0 | 0 | -1.00 |
rb2510P3750 | | | | 784.0 | 784.0 | 0 | 1 | 0 | 0 | -1.00 |
rb2510P3800 | | | | 834.0 | 834.0 | 0 | 1 | 0 | 0 | -1.00 |
rb2510P3850 | | | | 884.0 | 884.0 | 0 | 61 | 0 | 0 | -1.00 |
rb2511C2700 | | | | 283.5 | 283.5 | 0 | 0 | 0 | 0 | 0.88 |
rb2511C2750 | | | | 241.5 | 241.5 | 0 | 0 | 0 | 0 | 0.83 |
rb2511C2800 | | | | 202.5 | 202.5 | 0 | 0 | 0 | 0 | 0.77 |
rb2511C2850 | | | | 167.0 | 167.0 | 0 | 0 | 0 | 0 | 0.70 |
rb2511C2900 | | | | 135.0 | 135.0 | 0 | 0 | 0 | 0 | 0.63 |
rb2511C2950 | | | | 107.5 | 107.5 | 0 | 1 | 0 | 0 | 0.55 |
rb2511C3000 | | | | 83.5 | 83.5 | 0 | 5 | 0 | 0 | 0.47 |
rb2511C3050 | | | | 64.0 | 64.0 | 0 | 0 | 0 | 0 | 0.39 |
rb2511C3100 | | | | 48.0 | 48.0 | 0 | 2 | 0 | 0 | 0.32 |
rb2511C3150 | | | | 35.0 | 35.0 | 0 | 3 | 0 | 0 | 0.25 |
rb2511C3200 | 25.5 | 25.5 | 25.5 | 25.5 | 25.0 | 1 | 32 | 0 | 0.03 | 0.19 |
rb2511C3250 | | | | 17.5 | 17.5 | 0 | 41 | 0 | 0 | 0.15 |
rb2511C3300 | | | | 12.0 | 12.0 | 0 | 43 | 0 | 0 | 0.11 |
rb2511C3350 | | | | 8.0 | 8.0 | 0 | 39 | 0 | 0 | 0.08 |
rb2511C3400 | | | | 5.5 | 5.5 | 0 | 44 | 0 | 0 | 0.06 |
rb2511C3450 | | | | 3.5 | 3.5 | 0 | 18 | 0 | 0 | 0.04 |
rb2511C3500 | | | | 2.0 | 2.0 | 0 | 15 | 0 | 0 | 0.03 |
rb2511P2700 | | | | 14.0 | 14.0 | 0 | 61 | 0 | 0 | -0.12 |
rb2511P2750 | | | | 22.0 | 22.0 | 0 | 43 | 0 | 0 | -0.17 |
rb2511P2800 | | | | 33.0 | 33.0 | 0 | 48 | 0 | 0 | -0.22 |
rb2511P2850 | | | | 47.5 | 47.5 | 0 | 38 | 0 | 0 | -0.29 |
rb2511P2900 | | | | 65.5 | 65.5 | 0 | 34 | 0 | 0 | -0.37 |
rb2511P2950 | | | | 87.5 | 87.5 | 0 | 19 | 0 | 0 | -0.45 |
rb2511P3000 | | | | 113.5 | 113.5 | 0 | 4 | 0 | 0 | -0.53 |
rb2511P3050 | | | | 143.5 | 143.5 | 0 | 1 | 0 | 0 | -0.61 |
rb2511P3100 | | | | 177.5 | 177.5 | 0 | 0 | 0 | 0 | -0.68 |
rb2511P3150 | | | | 214.5 | 214.5 | 0 | 0 | 0 | 0 | -0.75 |
rb2511P3200 | | | | 254.5 | 254.5 | 0 | 0 | 0 | 0 | -0.80 |
rb2511P3250 | | | | 297.0 | 297.0 | 0 | 0 | 0 | 0 | -0.85 |
rb2511P3300 | | | | 341.0 | 341.0 | 0 | 0 | 0 | 0 | -0.89 |
rb2511P3350 | | | | 387.0 | 387.0 | 0 | 0 | 0 | 0 | -0.92 |
rb2511P3400 | | | | 434.0 | 434.0 | 0 | 0 | 0 | 0 | -0.94 |
rb2511P3450 | | | | 482.5 | 482.5 | 0 | 0 | 0 | 0 | -0.96 |
rb2511P3500 | | | | 531.0 | 531.0 | 0 | 0 | 0 | 0 | -0.98 |
rb2601C2650 | | | | 343.0 | 343.0 | 0 | 3 | 0 | 0 | 0.86 |
rb2601C2700 | | | | 302.5 | 302.5 | 0 | 1 | 0 | 0 | 0.82 |
rb2601C2750 | | | | 264.5 | 264.5 | 0 | 0 | 0 | 0 | 0.77 |
rb2601C2800 | | | | 229.0 | 229.0 | 0 | 1 | 0 | 0 | 0.72 |
rb2601C2850 | | | | 196.5 | 196.5 | 0 | 1 | 0 | 0 | 0.66 |
rb2601C2900 | | | | 166.5 | 166.5 | 0 | 0 | 0 | 0 | 0.60 |
rb2601C2950 | | | | 140.0 | 140.0 | 0 | 3 | 0 | 0 | 0.54 |
rb2601C3000 | | | | 116.5 | 116.5 | 0 | 21 | 0 | 0 | 0.48 |
rb2601C3050 | | | | 96.0 | 96.0 | 0 | 17 | 0 | 0 | 0.43 |
rb2601C3100 | | | | 78.5 | 78.5 | 0 | 44 | 0 | 0 | 0.37 |
rb2601C3150 | | | | 63.0 | 63.0 | 0 | 94 | 0 | 0 | 0.32 |
rb2601C3200 | | | | 50.5 | 50.5 | 0 | 62 | 0 | 0 | 0.27 |
rb2601C3250 | 41.5 | 41.5 | 37.0 | 37.0 | 40.0 | 5 | 143 | 3 | 0.19 | 0.22 |
rb2601C3300 | | | | 31.0 | 31.0 | 0 | 44 | 0 | 0 | 0.18 |
rb2601C3350 | 18.0 | 21.0 | 18.0 | 20.0 | 24.0 | 4 | 234 | 2 | 0.08 | 0.15 |
rb2601C3400 | 22.0 | 22.0 | 18.5 | 18.5 | 18.5 | 8 | 325 | 7 | 0.17 | 0.12 |
rb2601P2650 | | | | 23.5 | 23.5 | 0 | 57 | 0 | 0 | -0.14 |
rb2601P2700 | | | | 33.0 | 33.0 | 0 | 49 | 0 | 0 | -0.18 |
rb2601P2750 | | | | 44.5 | 44.5 | 0 | 59 | 0 | 0 | -0.22 |
rb2601P2800 | | | | 59.0 | 59.0 | 0 | 268 | 0 | 0 | -0.28 |
rb2601P2850 | | | | 76.0 | 76.0 | 0 | 106 | 0 | 0 | -0.33 |
rb2601P2900 | | | | 96.0 | 96.0 | 0 | 88 | 0 | 0 | -0.39 |
rb2601P2950 | | | | 119.5 | 119.5 | 0 | 55 | 0 | 0 | -0.45 |
rb2601P3000 | | | | 145.5 | 145.5 | 0 | 37 | 0 | 0 | -0.51 |
rb2601P3050 | | | | 174.5 | 174.5 | 0 | 29 | 0 | 0 | -0.57 |
rb2601P3100 | | | | 206.5 | 206.5 | 0 | 3 | 0 | 0 | -0.63 |
rb2601P3150 | | | | 241.0 | 241.0 | 0 | 2 | 0 | 0 | -0.68 |
rb2601P3200 | | | | 278.0 | 278.0 | 0 | 0 | 0 | 0 | -0.73 |
rb2601P3250 | | | | 317.5 | 317.5 | 0 | 0 | 0 | 0 | -0.77 |
rb2601P3300 | | | | 358.5 | 358.5 | 0 | 0 | 0 | 0 | -0.81 |
rb2601P3350 | | | | 401.5 | 401.5 | 0 | 0 | 0 | 0 | -0.85 |
rb2601P3400 | | | | 445.5 | 445.5 | 0 | 0 | 0 | 0 | -0.88 |
小计 | | 55,417 | 327,490 | 5,955 | 2,125.44 | |