上海期货交易所11月13日丁二烯橡胶期权收盘行情
发布时间：2025年11月13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:丁二烯橡胶期权 |
| br2512C9000 | | | | 1,445 | 1,445 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9100 | | | | 1,345 | 1,345 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9200 | | | | 1,245 | 1,245 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9300 | | | | 1,145 | 1,145 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9400 | | | | 1,045 | 1,045 | 0 | 15 | 0 | 0 | 1.00 |
| br2512C9500 | 897 | 897 | 897 | 897 | 945 | 2 | 24 | 0 | 0.92 | 1.00 |
| br2512C9600 | 872 | 872 | 822 | 822 | 846 | 17 | 33 | 4 | 7.24 | 0.99 |
| br2512C9700 | 697 | 697 | 697 | 697 | 748 | 5 | 35 | -5 | 1.74 | 0.98 |
| br2512C9800 | 675 | 679 | 630 | 679 | 651 | 4 | 53 | -2 | 1.32 | 0.96 |
| br2512C9900 | 506 | 506 | 506 | 506 | 557 | 6 | 25 | -1 | 1.54 | 0.93 |
| br2512C10000 | 465 | 465 | 450 | 450 | 467 | 2 | 163 | 0 | 0.46 | 0.88 |
| br2512C10200 | 317 | 336 | 248 | 319 | 305 | 125 | 410 | -43 | 18.27 | 0.74 |
| br2512C10400 | 160 | 190 | 124 | 176 | 178 | 1,528 | 1,119 | -87 | 120.88 | 0.55 |
| br2512C10600 | 80 | 97 | 60 | 90 | 90 | 6,342 | 2,227 | -343 | 250.99 | 0.35 |
| br2512C10800 | 48 | 52 | 28 | 45 | 39 | 2,421 | 1,914 | 157 | 47.73 | 0.19 |
| br2512C11000 | 30 | 30 | 16 | 25 | 14 | 6,011 | 4,459 | 303 | 65.80 | 0.08 |
| br2512C11200 | 16 | 18 | 8 | 13 | 4 | 1,214 | 1,599 | 137 | 6.84 | 0.03 |
| br2512C11400 | 8 | 9 | 4 | 5 | 1 | 320 | 1,427 | -22 | 0.93 | 0.01 |
| br2512C11600 | 5 | 6 | 3 | 4 | 1 | 194 | 735 | 32 | 0.46 | 0.00 |
| br2512C11800 | 4 | 4 | 3 | 3 | 1 | 122 | 451 | 10 | 0.20 | 0.00 |
| br2512C12000 | 3 | 4 | 2 | 3 | 1 | 299 | 1,842 | -47 | 0.42 | 0.00 |
| br2512C12200 | 2 | 2 | 2 | 2 | 1 | 56 | 274 | -5 | 0.06 | 0.00 |
| br2512C12400 | 3 | 4 | 1 | 2 | 1 | 52 | 424 | 12 | 0.06 | 0.00 |
| br2512C12600 | 1 | 2 | 1 | 1 | 1 | 92 | 380 | -19 | 0.05 | 0 |
| br2512C12800 | | | | 1 | 1 | 0 | 270 | 0 | 0 | 0 |
| br2512C13000 | 1 | 1 | 1 | 1 | 1 | 50 | 326 | 20 | 0.03 | 0 |
| br2512C13200 | 1 | 1 | 1 | 1 | 1 | 74 | 146 | 9 | 0.04 | 0 |
| br2512C13400 | | | | 1 | 1 | 0 | 76 | 0 | 0 | 0 |
| br2512C13600 | 2 | 2 | 2 | 2 | 1 | 11 | 884 | 0 | 0.01 | 0 |
| br2512P9000 | 1 | 1 | 1 | 1 | 1 | 25 | 136 | -5 | 0.01 | -0.00 |
| br2512P9100 | 1 | 2 | 1 | 2 | 1 | 52 | 794 | 0 | 0.05 | -0.00 |
| br2512P9200 | 2 | 2 | 2 | 2 | 1 | 18 | 345 | -17 | 0.02 | -0.00 |
| br2512P9300 | 2 | 2 | 2 | 2 | 1 | 20 | 151 | -10 | 0.01 | -0.00 |
| br2512P9400 | | | | 1 | 1 | 0 | 313 | 0 | 0 | -0.00 |
| br2512P9500 | 2 | 3 | 2 | 2 | 1 | 116 | 385 | -20 | 0.12 | -0.00 |
| br2512P9600 | 3 | 3 | 1 | 1 | 1 | 30 | 337 | 4 | 0.04 | -0.01 |
| br2512P9700 | 5 | 5 | 4 | 4 | 3 | 44 | 229 | -23 | 0.09 | -0.02 |
| br2512P9800 | 7 | 8 | 5 | 6 | 6 | 59 | 238 | -31 | 0.19 | -0.04 |
| br2512P9900 | 10 | 13 | 6 | 6 | 12 | 403 | 376 | -64 | 2.16 | -0.07 |
| br2512P10000 | 15 | 21 | 12 | 13 | 22 | 4,012 | 2,255 | -28 | 34.14 | -0.12 |
| br2512P10200 | 45 | 58 | 36 | 38 | 60 | 2,664 | 1,943 | 485 | 61.58 | -0.26 |
| br2512P10400 | 93 | 134 | 90 | 91 | 133 | 2,045 | 1,151 | 51 | 112.25 | -0.45 |
| br2512P10600 | 219 | 266 | 194 | 204 | 245 | 180 | 1,049 | -39 | 20.32 | -0.65 |
| br2512P10800 | 375 | 435 | 347 | 347 | 394 | 63 | 1,166 | 1 | 12.30 | -0.81 |
| br2512P11000 | 555 | 622 | 526 | 530 | 569 | 44 | 345 | -20 | 12.66 | -0.92 |
| br2512P11200 | 813 | 813 | 718 | 718 | 759 | 24 | 152 | -14 | 9.15 | -0.97 |
| br2512P11400 | 1,009 | 1,009 | 1,009 | 1,009 | 956 | 8 | 50 | -1 | 4.01 | -0.99 |
| br2512P11600 | | | | 1,155 | 1,155 | 0 | 93 | 0 | 0 | -1.00 |
| br2512P11800 | 1,409 | 1,409 | 1,409 | 1,409 | 1,355 | 2 | 68 | 0 | 1.41 | -1.00 |
| br2512P12000 | | | | 1,555 | 1,555 | 0 | 20 | 0 | 0 | -1.00 |
| br2512P12200 | | | | 1,755 | 1,755 | 0 | 1 | 0 | 0 | -1.00 |
| br2512P12400 | | | | 1,955 | 1,955 | 0 | 10 | 0 | 0 | -1.00 |
| br2512P12600 | | | | 2,155 | 2,155 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P12800 | | | | 2,355 | 2,355 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13000 | | | | 2,555 | 2,555 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13200 | | | | 2,755 | 2,755 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13400 | | | | 2,955 | 2,955 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13600 | | | | 3,155 | 3,155 | 0 | 1 | 0 | 0 | -1.00 |
| br2601C9000 | | | | 1,428 | 1,428 | 0 | 0 | 0 | 0 | 0.98 |
| br2601C9100 | | | | 1,331 | 1,331 | 0 | 0 | 0 | 0 | 0.97 |
| br2601C9200 | | | | 1,235 | 1,235 | 0 | 0 | 0 | 0 | 0.96 |
| br2601C9300 | | | | 1,140 | 1,140 | 0 | 0 | 0 | 0 | 0.95 |
| br2601C9400 | | | | 1,047 | 1,047 | 0 | 8 | 0 | 0 | 0.93 |
| br2601C9500 | | | | 956 | 956 | 0 | 9 | 0 | 0 | 0.91 |
| br2601C9600 | | | | 868 | 868 | 0 | 17 | 0 | 0 | 0.88 |
| br2601C9700 | | | | 783 | 783 | 0 | 15 | 0 | 0 | 0.85 |
| br2601C9800 | | | | 701 | 701 | 0 | 21 | 0 | 0 | 0.81 |
| br2601C9900 | 501 | 501 | 501 | 501 | 624 | 1 | 19 | -1 | 0.25 | 0.77 |
| br2601C10000 | 488 | 560 | 488 | 545 | 551 | 9 | 83 | -2 | 2.29 | 0.73 |
| br2601C10200 | 395 | 423 | 358 | 423 | 420 | 31 | 304 | -13 | 6.09 | 0.63 |
| br2601C10400 | 302 | 309 | 249 | 297 | 310 | 186 | 154 | -23 | 26.26 | 0.53 |
| br2601C10600 | 174 | 228 | 160 | 228 | 221 | 208 | 753 | 42 | 21.08 | 0.42 |
| br2601C10800 | 150 | 156 | 131 | 153 | 152 | 104 | 617 | 24 | 7.56 | 0.32 |
| br2601C11000 | 96 | 126 | 91 | 126 | 100 | 299 | 661 | -14 | 15.82 | 0.24 |
| br2601C11200 | 85 | 90 | 61 | 61 | 64 | 123 | 569 | -5 | 4.98 | 0.17 |
| br2601C11400 | 60 | 60 | 60 | 60 | 39 | 3 | 254 | 1 | 0.09 | 0.11 |
| br2601C11600 | 52 | 53 | 47 | 52 | 23 | 60 | 281 | 22 | 1.46 | 0.07 |
| br2601C11800 | 36 | 36 | 35 | 36 | 13 | 63 | 120 | 23 | 1.08 | 0.05 |
| br2601C12000 | 31 | 34 | 30 | 34 | 7 | 96 | 479 | -22 | 1.46 | 0.03 |
| br2601C12200 | | | | 4 | 4 | 0 | 67 | 0 | 0 | 0.02 |
| br2601C12400 | | | | 2 | 2 | 0 | 73 | 0 | 0 | 0.01 |
| br2601C12600 | 17 | 17 | 17 | 17 | 1 | 25 | 76 | 0 | 0.21 | 0.00 |
| br2601C12800 | 14 | 14 | 14 | 14 | 1 | 1 | 144 | -1 | 0.01 | 0.00 |
| br2601C13000 | 15 | 16 | 12 | 15 | 1 | 51 | 110 | 19 | 0.34 | 0.00 |
| br2601C13200 | 11 | 11 | 11 | 11 | 1 | 17 | 73 | 3 | 0.08 | 0.00 |
| br2601C13400 | 5 | 10 | 5 | 9 | 1 | 11 | 90 | 0 | 0.05 | 0.00 |
| br2601C13600 | 9 | 9 | 9 | 9 | 1 | 1 | 235 | 1 | 0.00 | 0.00 |
| br2601P9000 | 5 | 5 | 4 | 4 | 5 | 28 | 52 | 15 | 0.06 | -0.02 |
| br2601P9100 | 7 | 8 | 5 | 5 | 7 | 80 | 39 | -11 | 0.27 | -0.03 |
| br2601P9200 | 9 | 15 | 9 | 9 | 11 | 8 | 135 | 5 | 0.05 | -0.04 |
| br2601P9300 | 12 | 13 | 11 | 11 | 16 | 22 | 93 | -7 | 0.12 | -0.05 |
| br2601P9400 | 16 | 16 | 16 | 16 | 23 | 1 | 71 | -1 | 0.01 | -0.07 |
| br2601P9500 | 20 | 28 | 20 | 28 | 32 | 59 | 150 | -10 | 0.73 | -0.09 |
| br2601P9600 | 26 | 26 | 25 | 25 | 44 | 59 | 134 | -4 | 0.79 | -0.12 |
| br2601P9700 | 36 | 36 | 30 | 30 | 59 | 66 | 101 | -5 | 1.30 | -0.15 |
| br2601P9800 | 52 | 54 | 43 | 43 | 77 | 191 | 244 | 14 | 4.74 | -0.18 |
| br2601P9900 | 67 | 68 | 58 | 62 | 100 | 82 | 151 | -16 | 3.01 | -0.22 |
| br2601P10000 | 86 | 99 | 78 | 83 | 127 | 55 | 812 | -9 | 2.40 | -0.27 |
| br2601P10200 | 155 | 168 | 142 | 143 | 195 | 100 | 430 | 27 | 7.73 | -0.37 |
| br2601P10400 | 260 | 276 | 232 | 235 | 285 | 38 | 352 | 10 | 4.85 | -0.47 |
| br2601P10600 | 400 | 400 | 347 | 347 | 396 | 6 | 199 | 0 | 1.13 | -0.58 |
| br2601P10800 | | | | 526 | 526 | 0 | 58 | 0 | 0 | -0.68 |
| br2601P11000 | 621 | 628 | 621 | 628 | 675 | 5 | 94 | 3 | 1.59 | -0.76 |
| br2601P11200 | | | | 838 | 838 | 0 | 31 | 0 | 0 | -0.83 |
| br2601P11400 | | | | 1,013 | 1,013 | 0 | 52 | 0 | 0 | -0.89 |
| br2601P11600 | | | | 1,197 | 1,197 | 0 | 41 | 0 | 0 | -0.93 |
| br2601P11800 | | | | 1,387 | 1,387 | 0 | 18 | 0 | 0 | -0.95 |
| br2601P12000 | | | | 1,581 | 1,581 | 0 | 5 | 0 | 0 | -0.97 |
| br2601P12200 | | | | 1,777 | 1,777 | 0 | 2 | 0 | 0 | -0.99 |
| br2601P12400 | | | | 1,975 | 1,975 | 0 | 2 | 0 | 0 | -0.99 |
| br2601P12600 | | | | 2,175 | 2,175 | 0 | 1 | 0 | 0 | -1.00 |
| br2601P12800 | | | | 2,375 | 2,375 | 0 | 2 | 0 | 0 | -1.00 |
| br2601P13000 | | | | 2,575 | 2,575 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13200 | | | | 2,775 | 2,775 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13400 | | | | 2,975 | 2,975 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13600 | | | | 3,175 | 3,175 | 0 | 1 | 0 | 0 | -1.00 |
| br2602C9100 | | | | 1,345 | 1,345 | 0 | 0 | 0 | 0 | 0.94 |
| br2602C9200 | | | | 1,253 | 1,253 | 0 | 0 | 0 | 0 | 0.92 |
| br2602C9300 | | | | 1,164 | 1,164 | 0 | 0 | 0 | 0 | 0.90 |
| br2602C9400 | | | | 1,076 | 1,076 | 0 | 0 | 0 | 0 | 0.88 |
| br2602C9500 | | | | 992 | 992 | 0 | 0 | 0 | 0 | 0.85 |
| br2602C9600 | | | | 911 | 911 | 0 | 1 | 0 | 0 | 0.82 |
| br2602C9700 | | | | 832 | 832 | 0 | 3 | 0 | 0 | 0.79 |
| br2602C9800 | | | | 757 | 757 | 0 | 12 | 0 | 0 | 0.76 |
| br2602C9900 | | | | 686 | 686 | 0 | 7 | 0 | 0 | 0.73 |
| br2602C10000 | | | | 618 | 618 | 0 | 15 | 0 | 0 | 0.69 |
| br2602C10200 | | | | 496 | 496 | 0 | 9 | 0 | 0 | 0.61 |
| br2602C10400 | | | | 389 | 389 | 0 | 9 | 0 | 0 | 0.53 |
| br2602C10600 | | | | 300 | 300 | 0 | 11 | 0 | 0 | 0.44 |
| br2602C10800 | | | | 226 | 226 | 0 | 10 | 0 | 0 | 0.36 |
| br2602C11000 | 179 | 179 | 179 | 179 | 167 | 1 | 12 | 1 | 0.09 | 0.29 |
| br2602C11200 | 142 | 142 | 139 | 139 | 121 | 2 | 8 | 2 | 0.14 | 0.23 |
| br2602C11400 | | | | 86 | 86 | 0 | 7 | 0 | 0 | 0.17 |
| br2602C11600 | | | | 60 | 60 | 0 | 0 | 0 | 0 | 0.13 |
| br2602P9100 | 30 | 30 | 30 | 30 | 27 | 2 | 2 | 1 | 0.03 | -0.06 |
| br2602P9200 | 37 | 37 | 37 | 37 | 36 | 2 | 2 | 1 | 0.04 | -0.08 |
| br2602P9300 | 44 | 44 | 44 | 44 | 46 | 2 | 2 | 0 | 0.04 | -0.10 |
| br2602P9400 | 54 | 54 | 54 | 54 | 59 | 2 | 2 | 0 | 0.05 | -0.12 |
| br2602P9500 | 64 | 67 | 64 | 67 | 74 | 2 | 2 | 0 | 0.07 | -0.15 |
| br2602P9600 | 82 | 82 | 82 | 82 | 93 | 1 | 3 | 0 | 0.04 | -0.17 |
| br2602P9700 | | | | 114 | 114 | 0 | 2 | 0 | 0 | -0.20 |
| br2602P9800 | | | | 139 | 139 | 0 | 3 | 0 | 0 | -0.24 |
| br2602P9900 | | | | 167 | 167 | 0 | 2 | 0 | 0 | -0.27 |
| br2602P10000 | | | | 199 | 199 | 0 | 3 | 0 | 0 | -0.31 |
| br2602P10200 | | | | 276 | 276 | 0 | 4 | 0 | 0 | -0.39 |
| br2602P10400 | | | | 369 | 369 | 0 | 1 | 0 | 0 | -0.47 |
| br2602P10600 | | | | 480 | 480 | 0 | 9 | 0 | 0 | -0.55 |
| br2602P10800 | | | | 606 | 606 | 0 | 0 | 0 | 0 | -0.63 |
| br2602P11000 | | | | 746 | 746 | 0 | 0 | 0 | 0 | -0.71 |
| br2602P11200 | | | | 900 | 900 | 0 | 0 | 0 | 0 | -0.77 |
| br2602P11400 | | | | 1,063 | 1,063 | 0 | 0 | 0 | 0 | -0.82 |
| br2602P11600 | | | | 1,237 | 1,237 | 0 | 0 | 0 | 0 | -0.87 |
| br2605C9200 | | | | 1,439 | 1,439 | 0 | 0 | 0 | 0 | 0.84 |
| br2605C9300 | | | | 1,360 | 1,360 | 0 | 0 | 0 | 0 | 0.82 |
| br2605C9400 | | | | 1,284 | 1,284 | 0 | 0 | 0 | 0 | 0.80 |
| br2605C9500 | | | | 1,209 | 1,209 | 0 | 4 | 0 | 0 | 0.78 |
| br2605C9600 | | | | 1,137 | 1,137 | 0 | 3 | 0 | 0 | 0.76 |
| br2605C9700 | | | | 1,067 | 1,067 | 0 | 6 | 0 | 0 | 0.73 |
| br2605C9800 | | | | 1,001 | 1,001 | 0 | 8 | 0 | 0 | 0.71 |
| br2605C9900 | | | | 936 | 936 | 0 | 10 | 0 | 0 | 0.68 |
| br2605C10000 | | | | 875 | 875 | 0 | 11 | 0 | 0 | 0.66 |
| br2605C10200 | | | | 759 | 759 | 0 | 10 | 0 | 0 | 0.61 |
| br2605C10400 | | | | 654 | 654 | 0 | 7 | 0 | 0 | 0.55 |
| br2605C10600 | | | | 560 | 560 | 0 | 11 | 0 | 0 | 0.50 |
| br2605C10800 | | | | 476 | 476 | 0 | 13 | 0 | 0 | 0.45 |
| br2605C11000 | | | | 401 | 401 | 0 | 10 | 0 | 0 | 0.40 |
| br2605C11200 | | | | 336 | 336 | 0 | 7 | 0 | 0 | 0.35 |
| br2605C11400 | | | | 279 | 279 | 0 | 15 | 0 | 0 | 0.31 |
| br2605C11600 | 234 | 250 | 232 | 250 | 231 | 13 | 16 | 9 | 1.60 | 0.27 |
| br2605P9200 | 30 | 30 | 30 | 30 | 135 | 1 | 13 | 0 | 0.01 | -0.16 |
| br2605P9300 | | | | 155 | 155 | 0 | 7 | 0 | 0 | -0.18 |
| br2605P9400 | | | | 179 | 179 | 0 | 6 | 0 | 0 | -0.20 |
| br2605P9500 | | | | 203 | 203 | 0 | 9 | 0 | 0 | -0.22 |
| br2605P9600 | | | | 232 | 232 | 0 | 10 | 0 | 0 | -0.24 |
| br2605P9700 | | | | 261 | 261 | 0 | 10 | 0 | 0 | -0.26 |
| br2605P9800 | | | | 294 | 294 | 0 | 8 | 0 | 0 | -0.29 |
| br2605P9900 | | | | 329 | 329 | 0 | 9 | 0 | 0 | -0.31 |
| br2605P10000 | | | | 367 | 367 | 0 | 10 | 0 | 0 | -0.34 |
| br2605P10200 | | | | 451 | 451 | 0 | 10 | 0 | 0 | -0.39 |
| br2605P10400 | | | | 545 | 545 | 0 | 11 | 0 | 0 | -0.44 |
| br2605P10600 | | | | 649 | 649 | 0 | 5 | 0 | 0 | -0.49 |
| br2605P10800 | | | | 764 | 764 | 0 | 6 | 0 | 0 | -0.54 |
| br2605P11000 | | | | 889 | 889 | 0 | 0 | 0 | 0 | -0.59 |
| br2605P11200 | | | | 1,023 | 1,023 | 0 | 0 | 0 | 0 | -0.64 |
| br2605P11400 | | | | 1,165 | 1,165 | 0 | 0 | 0 | 0 | -0.69 |
| br2605P11600 | | | | 1,316 | 1,316 | 0 | 0 | 0 | 0 | -0.73 |
| 小计 | | 30,873 | 39,816 | 458 | 916.50 | |
打印