上海期货交易所11月14日丁二烯橡胶期权收盘行情
发布时间：2025年11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:丁二烯橡胶期权 |
| br2512C9000 | | | | 1,480 | 1,480 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9100 | | | | 1,380 | 1,380 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9200 | | | | 1,280 | 1,280 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9300 | | | | 1,180 | 1,180 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9400 | | | | 1,080 | 1,080 | 0 | 15 | 0 | 0 | 1.00 |
| br2512C9500 | | | | 980 | 980 | 0 | 24 | 0 | 0 | 1.00 |
| br2512C9600 | 881 | 881 | 851 | 851 | 880 | 15 | 30 | -3 | 6.56 | 0.99 |
| br2512C9700 | 810 | 810 | 810 | 810 | 782 | 5 | 35 | 0 | 2.02 | 0.98 |
| br2512C9800 | 711 | 711 | 654 | 679 | 684 | 12 | 45 | -8 | 4.04 | 0.97 |
| br2512C9900 | 571 | 571 | 571 | 571 | 589 | 4 | 23 | -2 | 1.16 | 0.94 |
| br2512C10000 | 535 | 535 | 460 | 460 | 497 | 19 | 159 | -4 | 4.74 | 0.90 |
| br2512C10200 | 350 | 350 | 299 | 299 | 330 | 127 | 386 | -24 | 21.14 | 0.78 |
| br2512C10400 | 181 | 211 | 145 | 145 | 195 | 757 | 1,066 | -53 | 65.23 | 0.59 |
| br2512C10600 | 95 | 105 | 62 | 71 | 101 | 4,778 | 2,191 | -36 | 199.12 | 0.38 |
| br2512C10800 | 50 | 50 | 32 | 33 | 44 | 2,143 | 2,107 | 193 | 43.64 | 0.21 |
| br2512C11000 | 25 | 29 | 17 | 17 | 16 | 4,190 | 4,278 | -181 | 46.65 | 0.10 |
| br2512C11200 | 12 | 14 | 9 | 9 | 5 | 975 | 1,488 | -111 | 5.21 | 0.04 |
| br2512C11400 | 7 | 7 | 4 | 4 | 1 | 183 | 1,429 | 2 | 0.51 | 0.01 |
| br2512C11600 | 5 | 5 | 3 | 3 | 1 | 39 | 709 | -26 | 0.08 | 0.00 |
| br2512C11800 | 3 | 3 | 2 | 2 | 1 | 83 | 450 | -1 | 0.12 | 0.00 |
| br2512C12000 | 3 | 3 | 2 | 3 | 1 | 572 | 1,652 | -190 | 0.67 | 0.00 |
| br2512C12200 | 2 | 2 | 2 | 2 | 1 | 74 | 264 | -10 | 0.07 | 0.00 |
| br2512C12400 | 2 | 2 | 2 | 2 | 1 | 135 | 394 | -30 | 0.13 | 0.00 |
| br2512C12600 | 1 | 2 | 1 | 1 | 1 | 76 | 363 | -17 | 0.04 | 0 |
| br2512C12800 | 2 | 2 | 1 | 1 | 1 | 13 | 280 | 10 | 0.01 | 0 |
| br2512C13000 | 1 | 1 | 1 | 1 | 1 | 79 | 331 | 5 | 0.04 | 0 |
| br2512C13200 | 1 | 1 | 1 | 1 | 1 | 3 | 143 | -3 | 0.00 | 0 |
| br2512C13400 | | | | 1 | 1 | 0 | 76 | 0 | 0 | 0 |
| br2512C13600 | 1 | 2 | 1 | 1 | 1 | 34 | 889 | 5 | 0.02 | 0 |
| br2512P9000 | | | | 1 | 1 | 0 | 136 | 0 | 0 | -0.00 |
| br2512P9100 | 1 | 2 | 1 | 2 | 1 | 265 | 600 | -194 | 0.15 | -0.00 |
| br2512P9200 | | | | 1 | 1 | 0 | 345 | 0 | 0 | -0.00 |
| br2512P9300 | | | | 1 | 1 | 0 | 151 | 0 | 0 | -0.00 |
| br2512P9400 | 2 | 2 | 2 | 2 | 1 | 10 | 313 | 0 | 0.01 | -0.00 |
| br2512P9500 | 2 | 3 | 2 | 2 | 1 | 171 | 369 | -16 | 0.22 | -0.00 |
| br2512P9600 | 2 | 3 | 2 | 3 | 1 | 84 | 288 | -49 | 0.12 | -0.01 |
| br2512P9700 | 5 | 5 | 4 | 4 | 2 | 9 | 228 | -1 | 0.02 | -0.02 |
| br2512P9800 | 6 | 7 | 5 | 6 | 4 | 98 | 206 | -32 | 0.27 | -0.03 |
| br2512P9900 | 8 | 9 | 8 | 8 | 9 | 223 | 337 | -39 | 0.95 | -0.06 |
| br2512P10000 | 12 | 16 | 12 | 15 | 17 | 1,862 | 2,584 | 329 | 13.30 | -0.10 |
| br2512P10200 | 36 | 44 | 31 | 39 | 50 | 3,170 | 1,807 | -136 | 60.27 | -0.22 |
| br2512P10400 | 88 | 106 | 77 | 98 | 115 | 1,478 | 1,216 | 65 | 68.92 | -0.41 |
| br2512P10600 | 183 | 245 | 177 | 245 | 220 | 171 | 1,041 | -8 | 16.97 | -0.62 |
| br2512P10800 | 344 | 384 | 344 | 377 | 364 | 37 | 1,146 | -20 | 6.75 | -0.79 |
| br2512P11000 | 507 | 575 | 507 | 563 | 536 | 50 | 316 | -29 | 13.66 | -0.90 |
| br2512P11200 | 761 | 761 | 761 | 761 | 725 | 3 | 155 | 3 | 1.14 | -0.96 |
| br2512P11400 | | | | 921 | 921 | 0 | 50 | 0 | 0 | -0.99 |
| br2512P11600 | 1,093 | 1,093 | 1,093 | 1,093 | 1,120 | 6 | 87 | -6 | 3.29 | -1.00 |
| br2512P11800 | | | | 1,320 | 1,320 | 0 | 68 | 0 | 0 | -1.00 |
| br2512P12000 | | | | 1,520 | 1,520 | 0 | 20 | 0 | 0 | -1.00 |
| br2512P12200 | | | | 1,720 | 1,720 | 0 | 1 | 0 | 0 | -1.00 |
| br2512P12400 | | | | 1,920 | 1,920 | 0 | 10 | 0 | 0 | -1.00 |
| br2512P12600 | | | | 2,120 | 2,120 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P12800 | | | | 2,320 | 2,320 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13000 | | | | 2,520 | 2,520 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13200 | | | | 2,720 | 2,720 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13400 | | | | 2,920 | 2,920 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13600 | | | | 3,120 | 3,120 | 0 | 1 | 0 | 0 | -1.00 |
| br2601C9000 | | | | 1,474 | 1,474 | 0 | 0 | 0 | 0 | 0.98 |
| br2601C9100 | | | | 1,376 | 1,376 | 0 | 0 | 0 | 0 | 0.97 |
| br2601C9200 | | | | 1,280 | 1,280 | 0 | 0 | 0 | 0 | 0.96 |
| br2601C9300 | | | | 1,185 | 1,185 | 0 | 0 | 0 | 0 | 0.95 |
| br2601C9400 | | | | 1,092 | 1,092 | 0 | 8 | 0 | 0 | 0.93 |
| br2601C9500 | | | | 1,001 | 1,001 | 0 | 9 | 0 | 0 | 0.91 |
| br2601C9600 | 920 | 920 | 920 | 920 | 912 | 1 | 16 | -1 | 0.46 | 0.89 |
| br2601C9700 | | | | 827 | 827 | 0 | 15 | 0 | 0 | 0.86 |
| br2601C9800 | | | | 745 | 745 | 0 | 21 | 0 | 0 | 0.82 |
| br2601C9900 | | | | 666 | 666 | 0 | 19 | 0 | 0 | 0.79 |
| br2601C10000 | 549 | 582 | 545 | 545 | 592 | 7 | 79 | -4 | 1.97 | 0.74 |
| br2601C10200 | 407 | 423 | 390 | 390 | 458 | 32 | 288 | -16 | 6.71 | 0.65 |
| br2601C10400 | 297 | 324 | 250 | 277 | 343 | 33 | 151 | -3 | 4.71 | 0.55 |
| br2601C10600 | 230 | 230 | 178 | 183 | 249 | 81 | 773 | 20 | 8.26 | 0.45 |
| br2601C10800 | 153 | 164 | 120 | 130 | 175 | 57 | 621 | 4 | 4.11 | 0.35 |
| br2601C11000 | 146 | 160 | 92 | 98 | 119 | 366 | 717 | 56 | 20.52 | 0.26 |
| br2601C11200 | 84 | 89 | 70 | 77 | 78 | 247 | 673 | 104 | 9.77 | 0.19 |
| br2601C11400 | 64 | 64 | 59 | 59 | 49 | 40 | 264 | 10 | 1.22 | 0.13 |
| br2601C11600 | 54 | 54 | 47 | 47 | 30 | 45 | 307 | 26 | 1.05 | 0.09 |
| br2601C11800 | 41 | 42 | 40 | 42 | 18 | 15 | 126 | 6 | 0.31 | 0.06 |
| br2601C12000 | 31 | 34 | 29 | 30 | 10 | 84 | 456 | -23 | 1.15 | 0.03 |
| br2601C12200 | | | | 5 | 5 | 0 | 67 | 0 | 0 | 0.02 |
| br2601C12400 | 20 | 22 | 20 | 22 | 3 | 19 | 83 | 10 | 0.18 | 0.01 |
| br2601C12600 | 18 | 18 | 17 | 18 | 1 | 30 | 76 | 0 | 0.27 | 0.01 |
| br2601C12800 | 16 | 16 | 14 | 14 | 1 | 12 | 146 | 2 | 0.05 | 0.00 |
| br2601C13000 | 13 | 13 | 12 | 13 | 1 | 31 | 100 | -10 | 0.19 | 0.00 |
| br2601C13200 | 11 | 11 | 10 | 11 | 1 | 117 | 136 | 63 | 0.62 | 0.00 |
| br2601C13400 | 9 | 9 | 9 | 9 | 1 | 11 | 99 | 9 | 0.05 | 0.00 |
| br2601C13600 | 9 | 9 | 7 | 7 | 1 | 8 | 235 | 0 | 0.03 | 0.00 |
| br2601P9000 | 5 | 5 | 5 | 5 | 5 | 12 | 55 | 3 | 0.03 | -0.02 |
| br2601P9100 | 5 | 6 | 5 | 6 | 8 | 38 | 56 | 17 | 0.11 | -0.03 |
| br2601P9200 | 7 | 8 | 7 | 8 | 11 | 33 | 136 | 1 | 0.13 | -0.04 |
| br2601P9300 | 9 | 10 | 9 | 10 | 16 | 41 | 92 | -1 | 0.20 | -0.05 |
| br2601P9400 | 12 | 12 | 10 | 12 | 23 | 37 | 84 | 13 | 0.24 | -0.07 |
| br2601P9500 | 13 | 17 | 9 | 16 | 32 | 23 | 148 | -2 | 0.19 | -0.09 |
| br2601P9600 | 14 | 24 | 7 | 21 | 43 | 60 | 139 | 5 | 0.55 | -0.11 |
| br2601P9700 | 29 | 29 | 29 | 29 | 58 | 17 | 104 | 3 | 0.25 | -0.14 |
| br2601P9800 | 43 | 43 | 39 | 40 | 75 | 50 | 267 | 23 | 1.11 | -0.18 |
| br2601P9900 | 54 | 57 | 53 | 56 | 97 | 25 | 151 | 0 | 0.69 | -0.21 |
| br2601P10000 | 80 | 83 | 70 | 76 | 123 | 179 | 808 | -4 | 7.14 | -0.25 |
| br2601P10200 | 142 | 142 | 123 | 131 | 188 | 57 | 438 | 8 | 3.87 | -0.35 |
| br2601P10400 | 239 | 239 | 196 | 224 | 273 | 26 | 369 | 17 | 2.92 | -0.45 |
| br2601P10600 | 352 | 356 | 316 | 344 | 379 | 46 | 227 | 28 | 7.90 | -0.55 |
| br2601P10800 | 497 | 497 | 469 | 489 | 504 | 7 | 58 | 0 | 1.73 | -0.65 |
| br2601P11000 | | | | 648 | 648 | 1 | 93 | -1 | 0.32 | -0.74 |
| br2601P11200 | | | | 807 | 807 | 0 | 31 | 0 | 0 | -0.81 |
| br2601P11400 | | | | 978 | 978 | 4 | 48 | -4 | 1.96 | -0.87 |
| br2601P11600 | | | | 1,159 | 1,159 | 0 | 41 | 0 | 0 | -0.91 |
| br2601P11800 | | | | 1,346 | 1,346 | 0 | 18 | 0 | 0 | -0.94 |
| br2601P12000 | | | | 1,539 | 1,539 | 0 | 5 | 0 | 0 | -0.97 |
| br2601P12200 | | | | 1,734 | 1,734 | 0 | 2 | 0 | 0 | -0.98 |
| br2601P12400 | | | | 1,931 | 1,931 | 0 | 2 | 0 | 0 | -0.99 |
| br2601P12600 | | | | 2,130 | 2,130 | 0 | 1 | 0 | 0 | -0.99 |
| br2601P12800 | | | | 2,330 | 2,330 | 0 | 2 | 0 | 0 | -1.00 |
| br2601P13000 | | | | 2,530 | 2,530 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13200 | | | | 2,730 | 2,730 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13400 | | | | 2,930 | 2,930 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13600 | | | | 3,130 | 3,130 | 0 | 1 | 0 | 0 | -1.00 |
| br2602C9100 | | | | 1,382 | 1,382 | 0 | 0 | 0 | 0 | 0.94 |
| br2602C9200 | | | | 1,290 | 1,290 | 0 | 0 | 0 | 0 | 0.93 |
| br2602C9300 | | | | 1,200 | 1,200 | 0 | 0 | 0 | 0 | 0.91 |
| br2602C9400 | | | | 1,112 | 1,112 | 0 | 0 | 0 | 0 | 0.89 |
| br2602C9500 | | | | 1,027 | 1,027 | 0 | 0 | 0 | 0 | 0.86 |
| br2602C9600 | | | | 944 | 944 | 0 | 1 | 0 | 0 | 0.84 |
| br2602C9700 | | | | 865 | 865 | 0 | 3 | 0 | 0 | 0.81 |
| br2602C9800 | | | | 788 | 788 | 0 | 12 | 0 | 0 | 0.77 |
| br2602C9900 | | | | 716 | 716 | 0 | 7 | 0 | 0 | 0.74 |
| br2602C10000 | | | | 647 | 647 | 0 | 15 | 0 | 0 | 0.70 |
| br2602C10200 | | | | 520 | 520 | 0 | 9 | 0 | 0 | 0.62 |
| br2602C10400 | | | | 412 | 412 | 0 | 9 | 0 | 0 | 0.54 |
| br2602C10600 | | | | 318 | 318 | 0 | 11 | 0 | 0 | 0.46 |
| br2602C10800 | | | | 242 | 242 | 0 | 10 | 0 | 0 | 0.38 |
| br2602C11000 | | | | 180 | 180 | 0 | 12 | 0 | 0 | 0.31 |
| br2602C11200 | | | | 131 | 131 | 0 | 8 | 0 | 0 | 0.24 |
| br2602C11400 | | | | 94 | 94 | 0 | 7 | 0 | 0 | 0.19 |
| br2602C11600 | | | | 65 | 65 | 0 | 0 | 0 | 0 | 0.14 |
| br2602P9100 | | | | 25 | 25 | 0 | 2 | 0 | 0 | -0.06 |
| br2602P9200 | 33 | 33 | 33 | 33 | 32 | 1 | 3 | 1 | 0.02 | -0.07 |
| br2602P9300 | | | | 42 | 42 | 0 | 2 | 0 | 0 | -0.09 |
| br2602P9400 | | | | 54 | 54 | 0 | 2 | 0 | 0 | -0.11 |
| br2602P9500 | | | | 69 | 69 | 0 | 2 | 0 | 0 | -0.14 |
| br2602P9600 | | | | 86 | 86 | 0 | 3 | 0 | 0 | -0.16 |
| br2602P9700 | | | | 106 | 106 | 0 | 2 | 0 | 0 | -0.19 |
| br2602P9800 | | | | 129 | 129 | 0 | 3 | 0 | 0 | -0.22 |
| br2602P9900 | | | | 157 | 157 | 0 | 2 | 0 | 0 | -0.26 |
| br2602P10000 | | | | 188 | 188 | 0 | 3 | 0 | 0 | -0.30 |
| br2602P10200 | | | | 261 | 261 | 0 | 4 | 0 | 0 | -0.37 |
| br2602P10400 | | | | 352 | 352 | 0 | 1 | 0 | 0 | -0.46 |
| br2602P10600 | | | | 458 | 458 | 0 | 9 | 0 | 0 | -0.54 |
| br2602P10800 | | | | 581 | 581 | 0 | 0 | 0 | 0 | -0.62 |
| br2602P11000 | | | | 718 | 718 | 0 | 0 | 0 | 0 | -0.69 |
| br2602P11200 | | | | 869 | 869 | 0 | 0 | 0 | 0 | -0.76 |
| br2602P11400 | | | | 1,031 | 1,031 | 0 | 0 | 0 | 0 | -0.81 |
| br2602P11600 | | | | 1,203 | 1,203 | 0 | 0 | 0 | 0 | -0.86 |
| br2605C9200 | | | | 1,426 | 1,426 | 0 | 0 | 0 | 0 | 0.86 |
| br2605C9300 | | | | 1,345 | 1,345 | 0 | 0 | 0 | 0 | 0.84 |
| br2605C9400 | | | | 1,265 | 1,265 | 0 | 0 | 0 | 0 | 0.82 |
| br2605C9500 | | | | 1,188 | 1,188 | 0 | 4 | 0 | 0 | 0.80 |
| br2605C9600 | | | | 1,112 | 1,112 | 0 | 3 | 0 | 0 | 0.78 |
| br2605C9700 | | | | 1,041 | 1,041 | 0 | 6 | 0 | 0 | 0.75 |
| br2605C9800 | | | | 971 | 971 | 0 | 8 | 0 | 0 | 0.73 |
| br2605C9900 | | | | 905 | 905 | 0 | 10 | 0 | 0 | 0.70 |
| br2605C10000 | | | | 841 | 841 | 0 | 11 | 0 | 0 | 0.67 |
| br2605C10200 | | | | 722 | 722 | 0 | 10 | 0 | 0 | 0.62 |
| br2605C10400 | | | | 614 | 614 | 0 | 7 | 0 | 0 | 0.56 |
| br2605C10600 | | | | 518 | 518 | 0 | 11 | 0 | 0 | 0.50 |
| br2605C10800 | | | | 433 | 433 | 0 | 13 | 0 | 0 | 0.45 |
| br2605C11000 | | | | 359 | 359 | 0 | 10 | 0 | 0 | 0.39 |
| br2605C11200 | 326 | 326 | 326 | 326 | 296 | 1 | 7 | 0 | 0.16 | 0.34 |
| br2605C11400 | 280 | 280 | 280 | 280 | 241 | 1 | 15 | 0 | 0.14 | 0.29 |
| br2605C11600 | 245 | 245 | 238 | 243 | 195 | 3 | 17 | 1 | 0.36 | 0.25 |
| br2605C11800 | 216 | 216 | 213 | 213 | 156 | 2 | 2 | 2 | 0.21 | 0.21 |
| br2605P9200 | 92 | 96 | 92 | 96 | 102 | 3 | 12 | -1 | 0.14 | -0.14 |
| br2605P9300 | 110 | 110 | 105 | 110 | 120 | 3 | 6 | -1 | 0.16 | -0.16 |
| br2605P9400 | 127 | 129 | 121 | 126 | 140 | 6 | 9 | 3 | 0.38 | -0.18 |
| br2605P9500 | 145 | 145 | 145 | 145 | 163 | 1 | 10 | 1 | 0.07 | -0.20 |
| br2605P9600 | 168 | 168 | 168 | 168 | 187 | 1 | 11 | 1 | 0.08 | -0.22 |
| br2605P9700 | 192 | 192 | 191 | 191 | 215 | 2 | 12 | 2 | 0.19 | -0.24 |
| br2605P9800 | | | | 245 | 245 | 0 | 8 | 0 | 0 | -0.27 |
| br2605P9900 | 256 | 256 | 251 | 251 | 278 | 2 | 11 | 2 | 0.25 | -0.30 |
| br2605P10000 | | | | 313 | 313 | 0 | 10 | 0 | 0 | -0.32 |
| br2605P10200 | | | | 393 | 393 | 0 | 10 | 0 | 0 | -0.38 |
| br2605P10400 | | | | 485 | 485 | 0 | 11 | 0 | 0 | -0.43 |
| br2605P10600 | | | | 588 | 588 | 0 | 5 | 0 | 0 | -0.49 |
| br2605P10800 | | | | 702 | 702 | 0 | 6 | 0 | 0 | -0.55 |
| br2605P11000 | | | | 827 | 827 | 0 | 0 | 0 | 0 | -0.60 |
| br2605P11200 | | | | 962 | 962 | 0 | 0 | 0 | 0 | -0.65 |
| br2605P11400 | | | | 1,107 | 1,107 | 0 | 0 | 0 | 0 | -0.70 |
| br2605P11600 | | | | 1,260 | 1,260 | 0 | 0 | 0 | 0 | -0.75 |
| br2605P11800 | | | | 1,420 | 1,420 | 0 | 0 | 0 | 0 | -0.79 |
| 小计 | | 23,871 | 39,569 | -247 | 680.38 | |
打印