上海期货交易所11月13日天然橡胶期权收盘行情

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:天胶期权
ru2601C12500				2,785	2,785	0	36	0	0	1.00
ru2601C12750				2,535	2,535	0	3	0	0	1.00
ru2601C13000				2,286	2,286	0	29	0	0	0.99
ru2601C13250				2,040	2,040	0	36	0	0	0.98
ru2601C13500	1,751	1,889	1,730	1,889	1,798	8	41	-3	14.52	0.96
ru2601C13750	1,510	1,647	1,482	1,644	1,562	15	42	-8	23.28	0.94
ru2601C14000	1,274	1,430	1,233	1,405	1,334	18	60	-5	24.15	0.90
ru2601C14250	1,051	1,173	1,041	1,173	1,119	9	69	-2	9.95	0.85
ru2601C14500	843	954	836	954	920	8	97	1	7.19	0.78
ru2601C14750	652	774	650	759	739	52	149	-21	37.63	0.71
ru2601C15000	470	593	459	580	579	274	690	-31	143.14	0.62
ru2601C15250	354	444	333	430	443	1,106	554	-137	423.40	0.53
ru2601C15500	262	326	238	321	331	1,372	1,748	-41	388.21	0.43
ru2601C15750	198	240	170	231	239	590	1,186	130	123.38	0.35
ru2601C16000	140	177	128	173	169	3,814	6,563	28	584.96	0.27
ru2601C16250	104	130	94	128	116	452	1,229	-19	51.40	0.20
ru2601C16500	80	101	69	96	77	587	2,567	95	49.98	0.14
ru2601C16750	65	76	54	76	50	188	634	38	12.46	0.10
ru2601C17000	50	66	40	63	31	2,562	6,295	-334	139.14	0.07
ru2601C17250	36	49	33	49	19	144	977	-50	5.87	0.05
ru2601C17500	30	40	28	40	11	100	402	7	3.30	0.03
ru2601C17750	27	35	24	35	6	60	420	-1	1.61	0.02
ru2601C18000	23	30	22	30	3	719	4,044	10	18.27	0.01
ru2601C18250	17	25	17	25	2	1,095	2,703	366	22.38	0.01
ru2601P12500	6	7	6	7	1	158	1,079	1	1.02	-0.00
ru2601P12750	6	6	5	5	1	37	271	6	0.19	-0.00
ru2601P13000	8	8	7	7	3	48	340	-5	0.33	-0.01
ru2601P13250	10	11	8	9	7	170	285	-20	1.62	-0.02
ru2601P13500	14	17	10	11	15	361	669	-35	4.33	-0.04
ru2601P13750	22	26	16	16	29	183	812	-5	3.63	-0.06
ru2601P14000	38	42	27	27	51	862	1,830	-176	28.70	-0.10
ru2601P14250	65	70	44	44	85	139	513	23	7.76	-0.15
ru2601P14500	104	120	70	73	136	1,144	2,140	-200	107.41	-0.22
ru2601P14750	167	182	115	116	205	317	770	43	46.26	-0.29
ru2601P15000	259	279	183	185	295	1,010	1,919	130	228.63	-0.38
ru2601P15250	376	400	280	280	409	260	731	72	87.70	-0.47
ru2601P15500	524	553	417	421	545	50	741	-6	23.71	-0.56
ru2601P15750	699	727	600	617	703	17	1,009	1	11.57	-0.65
ru2601P16000	901	925	759	773	883	46	830	11	37.89	-0.73
ru2601P16250	974	974	974	974	1,079	2	114	2	1.95	-0.80
ru2601P16500	1,337	1,337	1,206	1,207	1,291	10	257	4	12.50	-0.85
ru2601P16750	1,567	1,596	1,421	1,434	1,513	25	74	2	38.15	-0.90
ru2601P17000	1,803	1,831	1,655	1,670	1,744	26	126	-5	45.95	-0.93
ru2601P17250				1,982	1,982	0	52	0	0	-0.95
ru2601P17500				2,224	2,224	0	86	0	0	-0.97
ru2601P17750				2,469	2,469	0	53	0	0	-0.98
ru2601P18000	2,785	2,785	2,785	2,785	2,717	1	39	0	2.79	-0.99
ru2601P18250				2,965	2,965	0	43	0	0	-1.00
ru2603C13250				2,130	2,130	0	0	0	0	0.94
ru2603C13500				1,902	1,902	0	0	0	0	0.91
ru2603C13750				1,683	1,683	0	0	0	0	0.88
ru2603C14000				1,475	1,475	0	0	0	0	0.84
ru2603C14250				1,278	1,278	0	0	0	0	0.79
ru2603C14500				1,095	1,095	0	0	0	0	0.73
ru2603C14750				928	928	0	0	0	0	0.67
ru2603C15000				778	778	0	1	0	0	0.61
ru2603C15250				644	644	0	1	0	0	0.54
ru2603C15500				526	526	0	2	0	0	0.48
ru2603C15750				423	423	0	2	0	0	0.41
ru2603C16000				337	337	0	3	0	0	0.35
ru2603C16250				265	265	0	1	0	0	0.29
ru2603C16500				206	206	0	4	0	0	0.24
ru2603C16750				158	158	0	5	0	0	0.20
ru2603C17000				120	120	0	14	0	0	0.16
ru2603C17250	120	127	120	127	89	3	20	1	0.34	0.13
ru2603P13250	45	45	45	45	40	1	4	1	0.04	-0.06
ru2603P13500	61	61	61	61	62	1	6	1	0.06	-0.09
ru2603P13750	84	84	84	84	92	1	5	1	0.08	-0.12
ru2603P14000	114	114	112	112	134	2	4	-1	0.23	-0.16
ru2603P14250	155	155	155	155	187	1	3	0	0.15	-0.21
ru2603P14500				253	253	0	2	0	0	-0.26
ru2603P14750				335	335	0	1	0	0	-0.32
ru2603P15000				434	434	0	1	0	0	-0.39
ru2603P15250				549	549	0	1	0	0	-0.45
ru2603P15500				680	680	0	1	0	0	-0.52
ru2603P15750				827	827	0	1	0	0	-0.58
ru2603P16000				990	990	0	0	0	0	-0.65
ru2603P16250				1,167	1,167	0	0	0	0	-0.70
ru2603P16500				1,357	1,357	0	0	0	0	-0.75
ru2603P16750				1,559	1,559	0	0	0	0	-0.80
ru2603P17000				1,770	1,770	0	0	0	0	-0.84
ru2603P17250				1,989	1,989	0	0	0	0	-0.87
ru2605C12500				2,924	2,924	0	0	0	0	0.95
ru2605C12750				2,695	2,695	0	0	0	0	0.93
ru2605C13000				2,472	2,472	0	72	0	0	0.90
ru2605C13250				2,256	2,256	0	15	0	0	0.88
ru2605C13500				2,048	2,048	0	18	0	0	0.85
ru2605C13750				1,849	1,849	0	8	0	0	0.81
ru2605C14000				1,660	1,660	0	3	0	0	0.78
ru2605C14250				1,482	1,482	0	6	0	0	0.73
ru2605C14500	1,268	1,268	1,268	1,268	1,316	2	9	2	2.54	0.69
ru2605C14750	1,003	1,003	1,003	1,003	1,162	2	12	2	2.01	0.64
ru2605C15000				1,020	1,020	0	27	0	0	0.60
ru2605C15250	766	766	766	766	890	2	31	0	1.53	0.55
ru2605C15500	648	731	648	722	772	13	310	4	9.20	0.50
ru2605C15750	550	643	550	619	665	10	177	2	5.87	0.46
ru2605C16000	471	523	471	523	569	8	104	1	3.98	0.41
ru2605C16250	405	405	405	405	485	2	52	0	0.81	0.37
ru2605C16500	351	408	349	386	412	7	52	3	2.60	0.32
ru2605C16750	336	336	336	336	347	1	454	0	0.34	0.29
ru2605C17000	265	304	265	304	290	29	910	17	7.99	0.25
ru2605C17250	234	253	234	253	241	3	341	-1	0.74	0.22
ru2605C17500	203	203	200	200	200	3	287	0	0.60	0.19
ru2605C17750	181	193	181	182	165	4	368	1	0.74	0.16
ru2605C18000	161	182	157	172	135	343	1,259	-86	57.69	0.14
ru2605C18250	146	162	136	157	110	270	858	137	39.98	0.11
ru2605P12500	48	48	48	48	49	1	75	1	0.05	-0.05
ru2605P12750				70	70	0	48	0	0	-0.07
ru2605P13000	76	76	71	71	96	26	105	2	1.86	-0.09
ru2605P13250	96	96	95	96	130	7	150	2	0.70	-0.12
ru2605P13500	126	126	124	124	171	13	117	2	1.63	-0.15
ru2605P13750	158	160	157	157	221	30	83	-12	4.87	-0.18
ru2605P14000	217	217	206	207	282	224	295	92	47.34	-0.22
ru2605P14250	284	285	254	254	352	32	144	-14	8.56	-0.26
ru2605P14500	356	356	356	356	435	1	85	1	0.36	-0.30
ru2605P14750	432	432	422	422	530	8	50	8	3.41	-0.35
ru2605P15000	530	532	524	524	637	7	96	4	3.69	-0.40
ru2605P15250	689	689	632	642	756	6	31	0	3.93	-0.44
ru2605P15500	787	787	787	787	887	2	20	0	1.57	-0.49
ru2605P15750				1,028	1,028	0	18	0	0	-0.54
ru2605P16000				1,181	1,181	0	13	0	0	-0.59
ru2605P16250	1,227	1,227	1,227	1,227	1,346	3	12	1	3.80	-0.63
ru2605P16500				1,521	1,521	0	7	0	0	-0.67
ru2605P16750				1,705	1,705	0	23	0	0	-0.71
ru2605P17000	1,813	1,813	1,813	1,813	1,898	2	23	0	3.63	-0.75
ru2605P17250				2,097	2,097	0	20	0	0	-0.78
ru2605P17500				2,306	2,306	0	4	0	0	-0.81
ru2605P17750				2,520	2,520	0	5	0	0	-0.84
ru2605P18000				2,739	2,739	0	5	0	0	-0.86
ru2605P18250				2,963	2,963	0	21	0	0	-0.88
小计						19,109	52,262	38	2,999.21

相关资讯: