上海期货交易所10月14日铸造铝合金期权收盘行情
发布时间：2025年10月14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 | | | | 3,180 | 3,180 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C17300 | | | | 3,080 | 3,080 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17400 | | | | 2,980 | 2,980 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17500 | | | | 2,880 | 2,880 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C17600 | | | | 2,780 | 2,780 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17700 | | | | 2,680 | 2,680 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C17800 | | | | 2,580 | 2,580 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C17900 | | | | 2,480 | 2,480 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C18000 | | | | 2,380 | 2,380 | 0 | 2 | 0 | 0 | 1.00 |
| ad2511C18100 | | | | 2,280 | 2,280 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C18200 | | | | 2,180 | 2,180 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C18300 | | | | 2,080 | 2,080 | 0 | 1 | 0 | 0 | 1.00 |
| ad2511C18400 | | | | 1,980 | 1,980 | 0 | 0 | 0 | 0 | 1.00 |
| ad2511C18500 | | | | 1,880 | 1,880 | 0 | 9 | 0 | 0 | 1.00 |
| ad2511C18600 | | | | 1,780 | 1,780 | 0 | 8 | 0 | 0 | 1.00 |
| ad2511C18700 | | | | 1,680 | 1,680 | 0 | 12 | 0 | 0 | 1.00 |
| ad2511C18800 | | | | 1,580 | 1,580 | 0 | 13 | 0 | 0 | 1.00 |
| ad2511C18900 | | | | 1,481 | 1,481 | 0 | 14 | 0 | 0 | 0.99 |
| ad2511C19000 | | | | 1,382 | 1,382 | 0 | 20 | 0 | 0 | 0.99 |
| ad2511C19100 | | | | 1,283 | 1,283 | 0 | 31 | 0 | 0 | 0.98 |
| ad2511C19200 | | | | 1,186 | 1,186 | 0 | 78 | 0 | 0 | 0.97 |
| ad2511C19300 | | | | 1,089 | 1,089 | 0 | 44 | 0 | 0 | 0.96 |
| ad2511C19400 | | | | 994 | 994 | 0 | 69 | 0 | 0 | 0.95 |
| ad2511C19500 | 949 | 949 | 949 | 949 | 901 | 1 | 51 | 1 | 0.95 | 0.92 |
| ad2511C19600 | 853 | 853 | 853 | 853 | 810 | 2 | 92 | 0 | 1.66 | 0.90 |
| ad2511C19700 | 759 | 759 | 757 | 757 | 723 | 3 | 106 | 1 | 2.24 | 0.87 |
| ad2511C19800 | 666 | 674 | 666 | 674 | 639 | 4 | 132 | 0 | 2.65 | 0.83 |
| ad2511C19900 | 562 | 577 | 490 | 490 | 559 | 6 | 87 | -4 | 3.24 | 0.78 |
| ad2511C20000 | 519 | 519 | 386 | 386 | 484 | 4 | 79 | -3 | 1.85 | 0.73 |
| ad2511C20200 | 301 | 368 | 239 | 241 | 351 | 29 | 162 | -6 | 9.37 | 0.62 |
| ad2511C20400 | 188 | 232 | 141 | 141 | 242 | 62 | 239 | 12 | 12.20 | 0.49 |
| ad2511C20600 | 125 | 138 | 82 | 82 | 159 | 62 | 116 | -4 | 7.42 | 0.37 |
| ad2511C20800 | 82 | 82 | 50 | 50 | 98 | 16 | 109 | 4 | 1.15 | 0.26 |
| ad2511C21000 | 46 | 51 | 34 | 34 | 57 | 46 | 210 | 10 | 2.15 | 0.17 |
| ad2511C21200 | 33 | 33 | 22 | 22 | 31 | 27 | 111 | 15 | 0.86 | 0.10 |
| ad2511C21400 | 24 | 25 | 23 | 23 | 15 | 79 | 171 | 17 | 1.80 | 0.06 |
| ad2511C21600 | 18 | 18 | 18 | 18 | 7 | 2 | 178 | 0 | 0.04 | 0.03 |
| ad2511C21800 | 17 | 17 | 17 | 17 | 3 | 2 | 171 | 2 | 0.03 | 0.02 |
| ad2511C22000 | 13 | 13 | 9 | 10 | 1 | 39 | 116 | -16 | 0.33 | 0.01 |
| ad2511C22200 | 11 | 11 | 11 | 11 | 1 | 2 | 104 | 2 | 0.02 | 0.00 |
| ad2511C22400 | 8 | 8 | 7 | 7 | 1 | 2 | 192 | -1 | 0.01 | 0.00 |
| ad2511C22600 | 6 | 7 | 6 | 6 | 1 | 15 | 68 | -9 | 0.09 | 0.00 |
| ad2511P17200 | 3 | 4 | 1 | 4 | 1 | 14 | 801 | -4 | 0.04 | -0.00 |
| ad2511P17300 | | | | 1 | 1 | 0 | 190 | 0 | 0 | -0.00 |
| ad2511P17400 | | | | 1 | 1 | 0 | 183 | 0 | 0 | -0.00 |
| ad2511P17500 | | | | 1 | 1 | 0 | 102 | 0 | 0 | -0.00 |
| ad2511P17600 | | | | 1 | 1 | 0 | 140 | 0 | 0 | -0.00 |
| ad2511P17700 | | | | 1 | 1 | 0 | 76 | 0 | 0 | -0.00 |
| ad2511P17800 | | | | 1 | 1 | 0 | 98 | 0 | 0 | -0.00 |
| ad2511P17900 | | | | 1 | 1 | 0 | 46 | 0 | 0 | -0.00 |
| ad2511P18000 | 3 | 3 | 3 | 3 | 1 | 6 | 80 | -3 | 0.01 | -0.00 |
| ad2511P18100 | | | | 1 | 1 | 0 | 110 | 0 | 0 | -0.00 |
| ad2511P18200 | | | | 1 | 1 | 0 | 102 | 0 | 0 | -0.00 |
| ad2511P18300 | | | | 1 | 1 | 0 | 84 | 0 | 0 | -0.00 |
| ad2511P18400 | | | | 1 | 1 | 0 | 67 | 0 | 0 | -0.00 |
| ad2511P18500 | | | | 1 | 1 | 0 | 91 | 0 | 0 | -0.00 |
| ad2511P18600 | | | | 1 | 1 | 0 | 74 | 0 | 0 | -0.00 |
| ad2511P18700 | | | | 1 | 1 | 0 | 65 | 0 | 0 | -0.00 |
| ad2511P18800 | 7 | 7 | 7 | 7 | 1 | 1 | 226 | 1 | 0.01 | -0.00 |
| ad2511P18900 | 11 | 11 | 10 | 10 | 1 | 6 | 160 | -4 | 0.07 | -0.01 |
| ad2511P19000 | 14 | 14 | 11 | 11 | 2 | 30 | 447 | 8 | 0.33 | -0.01 |
| ad2511P19100 | 14 | 14 | 12 | 12 | 4 | 29 | 68 | -7 | 0.25 | -0.02 |
| ad2511P19200 | 16 | 16 | 16 | 16 | 6 | 4 | 202 | 0 | 0.06 | -0.03 |
| ad2511P19300 | 17 | 19 | 17 | 19 | 9 | 5 | 74 | 0 | 0.08 | -0.04 |
| ad2511P19400 | 23 | 23 | 18 | 19 | 14 | 41 | 108 | 0 | 0.90 | -0.05 |
| ad2511P19500 | 27 | 27 | 24 | 24 | 21 | 29 | 180 | 6 | 0.73 | -0.07 |
| ad2511P19600 | 35 | 35 | 27 | 32 | 30 | 36 | 188 | 17 | 1.14 | -0.10 |
| ad2511P19700 | 43 | 43 | 32 | 39 | 43 | 41 | 155 | -5 | 1.62 | -0.13 |
| ad2511P19800 | 49 | 49 | 37 | 40 | 59 | 13 | 180 | -3 | 0.54 | -0.17 |
| ad2511P19900 | 65 | 65 | 59 | 59 | 79 | 5 | 94 | 0 | 0.33 | -0.22 |
| ad2511P20000 | 81 | 81 | 56 | 73 | 104 | 55 | 186 | -10 | 3.93 | -0.27 |
| ad2511P20200 | 129 | 132 | 95 | 129 | 171 | 71 | 127 | -4 | 8.48 | -0.38 |
| ad2511P20400 | 226 | 235 | 156 | 220 | 262 | 35 | 108 | -3 | 7.15 | -0.51 |
| ad2511P20600 | 300 | 369 | 300 | 362 | 378 | 7 | 83 | -2 | 2.34 | -0.63 |
| ad2511P20800 | 472 | 472 | 453 | 470 | 518 | 4 | 66 | -4 | 1.86 | -0.74 |
| ad2511P21000 | 680 | 725 | 680 | 725 | 676 | 2 | 72 | 1 | 1.41 | -0.83 |
| ad2511P21200 | 826 | 915 | 824 | 915 | 850 | 4 | 57 | -1 | 3.43 | -0.90 |
| ad2511P21400 | 1,063 | 1,114 | 1,063 | 1,110 | 1,035 | 3 | 26 | 0 | 3.29 | -0.94 |
| ad2511P21600 | | | | 1,227 | 1,227 | 0 | 32 | 0 | 0 | -0.97 |
| ad2511P21800 | | | | 1,423 | 1,423 | 0 | 27 | 0 | 0 | -0.98 |
| ad2511P22000 | | | | 1,621 | 1,621 | 0 | 9 | 0 | 0 | -0.99 |
| ad2511P22200 | | | | 1,820 | 1,820 | 0 | 0 | 0 | 0 | -1.00 |
| ad2511P22400 | | | | 2,020 | 2,020 | 0 | 0 | 0 | 0 | -1.00 |
| ad2511P22600 | | | | 2,220 | 2,220 | 0 | 0 | 0 | 0 | -1.00 |
| ad2512C17100 | | | | 3,340 | 3,340 | 0 | 3 | 0 | 0 | 1.00 |
| ad2512C17200 | | | | 3,240 | 3,240 | 0 | 3 | 0 | 0 | 1.00 |
| ad2512C17300 | | | | 3,140 | 3,140 | 0 | 1 | 0 | 0 | 1.00 |
| ad2512C17400 | | | | 3,040 | 3,040 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17500 | | | | 2,940 | 2,940 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17600 | | | | 2,840 | 2,840 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17700 | | | | 2,740 | 2,740 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17800 | | | | 2,640 | 2,640 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C17900 | | | | 2,540 | 2,540 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18000 | | | | 2,440 | 2,440 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18100 | | | | 2,340 | 2,340 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18200 | | | | 2,240 | 2,240 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18300 | | | | 2,140 | 2,140 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18400 | | | | 2,040 | 2,040 | 0 | 2 | 0 | 0 | 1.00 |
| ad2512C18500 | | | | 1,940 | 1,940 | 0 | 2 | 0 | 0 | 0.99 |
| ad2512C18600 | | | | 1,841 | 1,841 | 0 | 4 | 0 | 0 | 0.99 |
| ad2512C18700 | | | | 1,743 | 1,743 | 0 | 6 | 0 | 0 | 0.99 |
| ad2512C18800 | | | | 1,645 | 1,645 | 0 | 9 | 0 | 0 | 0.98 |
| ad2512C18900 | | | | 1,547 | 1,547 | 0 | 19 | 0 | 0 | 0.97 |
| ad2512C19000 | | | | 1,451 | 1,451 | 0 | 18 | 0 | 0 | 0.96 |
| ad2512C19100 | | | | 1,355 | 1,355 | 0 | 17 | 0 | 0 | 0.95 |
| ad2512C19200 | | | | 1,261 | 1,261 | 0 | 14 | 0 | 0 | 0.94 |
| ad2512C19300 | | | | 1,169 | 1,169 | 0 | 17 | 0 | 0 | 0.92 |
| ad2512C19400 | | | | 1,078 | 1,078 | 0 | 31 | 0 | 0 | 0.90 |
| ad2512C19500 | | | | 990 | 990 | 0 | 33 | 0 | 0 | 0.88 |
| ad2512C19600 | 1,016 | 1,016 | 1,016 | 1,016 | 905 | 1 | 33 | 0 | 1.02 | 0.85 |
| ad2512C19700 | 927 | 927 | 927 | 927 | 823 | 2 | 38 | 0 | 1.85 | 0.82 |
| ad2512C19800 | | | | 744 | 744 | 0 | 31 | 0 | 0 | 0.78 |
| ad2512C19900 | | | | 669 | 669 | 0 | 41 | 0 | 0 | 0.75 |
| ad2512C20000 | | | | 597 | 597 | 0 | 36 | 0 | 0 | 0.71 |
| ad2512C20200 | | | | 467 | 467 | 0 | 48 | 0 | 0 | 0.62 |
| ad2512C20400 | 350 | 357 | 293 | 293 | 356 | 44 | 95 | 8 | 15.16 | 0.53 |
| ad2512C20600 | 234 | 248 | 234 | 248 | 263 | 18 | 70 | 14 | 4.41 | 0.43 |
| ad2512C20800 | 168 | 193 | 146 | 146 | 188 | 128 | 243 | 59 | 21.46 | 0.34 |
| ad2512C21000 | 118 | 132 | 107 | 107 | 131 | 25 | 90 | 0 | 2.99 | 0.26 |
| ad2512C21200 | 89 | 94 | 81 | 88 | 88 | 35 | 66 | 10 | 3.00 | 0.19 |
| ad2512C21400 | 62 | 67 | 62 | 67 | 57 | 22 | 70 | 11 | 1.39 | 0.14 |
| ad2512C21600 | 47 | 52 | 44 | 44 | 36 | 36 | 62 | 13 | 1.70 | 0.09 |
| ad2512C21800 | 37 | 37 | 37 | 37 | 22 | 2 | 43 | -2 | 0.07 | 0.06 |
| ad2512C22000 | 30 | 33 | 30 | 33 | 13 | 6 | 52 | -2 | 0.17 | 0.04 |
| ad2512C22200 | | | | 7 | 7 | 0 | 36 | 0 | 0 | 0.02 |
| ad2512C22400 | 23 | 23 | 20 | 23 | 4 | 14 | 50 | -3 | 0.27 | 0.01 |
| ad2512C22600 | 20 | 20 | 16 | 16 | 2 | 22 | 55 | 5 | 0.39 | 0.01 |
| ad2512P17100 | | | | 1 | 1 | 0 | 49 | 0 | 0 | -0.00 |
| ad2512P17200 | | | | 1 | 1 | 0 | 15 | 0 | 0 | -0.00 |
| ad2512P17300 | | | | 1 | 1 | 0 | 12 | 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 | -0.00 |
| ad2512P18000 | | | | 1 | 1 | 0 | 19 | 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 | 61 | 0 | 0 | -0.00 |
| ad2512P18400 | | | | 1 | 1 | 0 | 27 | 0 | 0 | -0.00 |
| ad2512P18500 | | | | 2 | 2 | 0 | 30 | 0 | 0 | -0.01 |
| ad2512P18600 | 41 | 51 | 41 | 43 | 3 | 3 | 172 | 1 | 0.14 | -0.01 |
| ad2512P18700 | | | | 4 | 4 | 0 | 70 | 0 | 0 | -0.01 |
| ad2512P18800 | 45 | 45 | 45 | 45 | 6 | 2 | 79 | 0 | 0.09 | -0.02 |
| ad2512P18900 | 49 | 49 | 49 | 49 | 9 | 4 | 106 | 0 | 0.20 | -0.03 |
| ad2512P19000 | 53 | 57 | 51 | 57 | 12 | 10 | 235 | -2 | 0.53 | -0.04 |
| ad2512P19100 | 57 | 57 | 57 | 57 | 17 | 2 | 50 | 0 | 0.11 | -0.05 |
| ad2512P19200 | 66 | 66 | 64 | 64 | 23 | 3 | 112 | 3 | 0.20 | -0.06 |
| ad2512P19300 | 69 | 69 | 69 | 69 | 30 | 2 | 36 | 0 | 0.14 | -0.08 |
| ad2512P19400 | 76 | 76 | 74 | 74 | 40 | 4 | 39 | -2 | 0.30 | -0.10 |
| ad2512P19500 | 83 | 88 | 83 | 88 | 51 | 5 | 70 | 0 | 0.43 | -0.12 |
| ad2512P19600 | 87 | 101 | 87 | 101 | 66 | 3 | 138 | 1 | 0.28 | -0.15 |
| ad2512P19700 | 104 | 114 | 104 | 114 | 84 | 4 | 122 | -2 | 0.44 | -0.18 |
| ad2512P19800 | 115 | 127 | 112 | 127 | 105 | 39 | 68 | 7 | 4.56 | -0.21 |
| ad2512P19900 | 137 | 144 | 121 | 144 | 129 | 22 | 112 | 4 | 2.84 | -0.25 |
| ad2512P20000 | 144 | 170 | 144 | 170 | 158 | 28 | 77 | 7 | 4.34 | -0.29 |
| ad2512P20200 | 192 | 203 | 192 | 203 | 227 | 18 | 245 | 1 | 3.50 | -0.38 |
| ad2512P20400 | 264 | 308 | 246 | 308 | 316 | 76 | 214 | 45 | 20.16 | -0.47 |
| ad2512P20600 | 371 | 377 | 356 | 377 | 423 | 14 | 66 | 12 | 5.12 | -0.57 |
| ad2512P20800 | 492 | 504 | 483 | 504 | 548 | 15 | 29 | 5 | 7.58 | -0.66 |
| ad2512P21000 | | | | 691 | 691 | 0 | 45 | 0 | 0 | -0.74 |
| ad2512P21200 | | | | 847 | 847 | 0 | 40 | 0 | 0 | -0.81 |
| ad2512P21400 | 1,001 | 1,001 | 1,001 | 1,001 | 1,016 | 2 | 35 | 0 | 2.00 | -0.86 |
| ad2512P21600 | 1,186 | 1,186 | 1,186 | 1,186 | 1,195 | 2 | 25 | -2 | 2.37 | -0.91 |
| ad2512P21800 | 1,376 | 1,376 | 1,376 | 1,376 | 1,380 | 2 | 19 | -2 | 2.75 | -0.94 |
| ad2512P22000 | | | | 1,571 | 1,571 | 0 | 10 | 0 | 0 | -0.96 |
| ad2512P22200 | | | | 1,765 | 1,765 | 0 | 1 | 0 | 0 | -0.98 |
| ad2512P22400 | | | | 1,962 | 1,962 | 0 | 0 | 0 | 0 | -0.99 |
| ad2512P22600 | | | | 2,160 | 2,160 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 1,459 | 11,911 | 193 | 198.01 | |
打印