上海期货交易所11月14日天然橡胶期权收盘行情

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: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				1,798	1,798	0	41	0	0	0.97
ru2601C13750	1,553	1,553	1,553	1,553	1,561	5	41	-1	7.79	0.94
ru2601C14000	1,325	1,325	1,297	1,297	1,333	3	60	0	3.92	0.90
ru2601C14250	1,140	1,140	1,039	1,056	1,117	30	80	11	31.93	0.85
ru2601C14500				917	917	0	97	0	0	0.79
ru2601C14750	735	735	612	654	736	51	156	7	34.32	0.71
ru2601C15000	532	549	443	496	576	88	671	-19	43.44	0.62
ru2601C15250	429	430	327	337	440	499	555	1	183.73	0.53
ru2601C15500	310	325	233	239	328	1,334	1,753	5	353.92	0.43
ru2601C15750	244	244	170	184	236	199	1,176	-10	39.19	0.35
ru2601C16000	168	180	128	132	166	2,652	6,940	377	392.35	0.27
ru2601C16250	130	130	93	94	113	488	1,264	35	52.60	0.20
ru2601C16500	92	96	71	71	75	401	2,529	-38	33.18	0.14
ru2601C16750	75	76	56	56	48	101	619	-15	6.66	0.10
ru2601C17000	64	65	46	46	30	1,585	5,855	-440	87.07	0.07
ru2601C17250	47	50	34	38	18	65	956	-21	2.86	0.04
ru2601C17500	41	43	31	32	11	72	393	-9	2.83	0.03
ru2601C17750	33	38	26	26	6	91	388	-32	2.87	0.02
ru2601C18000	27	33	22	23	3	821	3,895	-149	22.30	0.01
ru2601C18250	23	28	19	19	1	641	2,702	-1	15.01	0.01
ru2601P12500	7	7	6	6	1	169	1,059	-20	1.15	-0.00
ru2601P12750	6	7	6	6	1	99	261	-10	0.58	-0.00
ru2601P13000	7	9	7	8	3	142	340	0	1.17	-0.01
ru2601P13250	10	12	10	10	7	78	267	-18	0.80	-0.02
ru2601P13500	13	15	13	13	14	75	680	11	1.02	-0.03
ru2601P13750	19	23	18	20	28	135	780	-32	2.69	-0.06
ru2601P14000	29	37	29	37	49	721	1,916	86	24.05	-0.10
ru2601P14250	50	59	48	59	83	74	516	3	3.96	-0.15
ru2601P14500	75	98	75	95	133	688	1,958	-182	59.38	-0.21
ru2601P14750	125	163	125	154	202	447	907	137	63.69	-0.29
ru2601P15000	194	248	192	239	292	815	1,992	73	178.18	-0.38
ru2601P15250	293	410	293	369	405	275	711	-20	93.00	-0.47
ru2601P15500	451	520	445	520	542	103	701	-40	51.09	-0.57
ru2601P15750	635	709	615	700	701	29	1,008	-1	19.83	-0.65
ru2601P16000	816	905	816	905	881	23	825	-5	20.18	-0.73
ru2601P16250	1,069	1,071	1,060	1,060	1,077	5	112	-2	5.35	-0.80
ru2601P16500	1,303	1,344	1,283	1,335	1,289	8	256	-1	10.52	-0.86
ru2601P16750	1,491	1,573	1,491	1,552	1,512	15	70	-4	23.02	-0.90
ru2601P17000	1,751	1,822	1,720	1,822	1,743	6	126	0	10.52	-0.93
ru2601P17250				1,981	1,981	0	52	0	0	-0.96
ru2601P17500				2,224	2,224	0	86	0	0	-0.97
ru2601P17750				2,469	2,469	0	53	0	0	-0.98
ru2601P18000				2,716	2,716	0	39	0	0	-0.99
ru2601P18250	2,959	3,019	2,959	3,019	2,965	3	40	-3	8.95	-1.00
ru2603C13250				2,115	2,115	0	0	0	0	0.92
ru2603C13500				1,892	1,892	0	0	0	0	0.90
ru2603C13750				1,678	1,678	0	0	0	0	0.86
ru2603C14000				1,474	1,474	0	0	0	0	0.82
ru2603C14250				1,283	1,283	0	0	0	0	0.77
ru2603C14500				1,106	1,106	0	0	0	0	0.72
ru2603C14750				944	944	0	0	0	0	0.66
ru2603C15000				797	797	0	1	0	0	0.60
ru2603C15250				666	666	0	1	0	0	0.54
ru2603C15500				549	549	0	2	0	0	0.47
ru2603C15750				449	449	0	2	0	0	0.41
ru2603C16000				362	362	0	3	0	0	0.35
ru2603C16250				289	289	0	1	0	0	0.30
ru2603C16500				228	228	0	4	0	0	0.25
ru2603C16750	183	187	183	187	179	5	8	3	0.92	0.21
ru2603C17000	153	159	153	159	138	14	12	-2	2.17	0.17
ru2603C17250				105	105	0	20	0	0	0.14
ru2603P13250	45	48	45	48	55	3	6	2	0.14	-0.07
ru2603P13500	61	64	61	64	81	2	7	1	0.12	-0.10
ru2603P13750	87	87	87	87	117	1	5	0	0.09	-0.14
ru2603P14000	120	120	120	120	163	1	5	1	0.12	-0.18
ru2603P14250	164	164	164	164	221	1	4	1	0.16	-0.23
ru2603P14500				294	294	0	2	0	0	-0.28
ru2603P14750				381	381	0	1	0	0	-0.34
ru2603P15000				483	483	0	1	0	0	-0.40
ru2603P15250				601	601	0	1	0	0	-0.46
ru2603P15500				734	734	0	1	0	0	-0.52
ru2603P15750				882	882	0	1	0	0	-0.58
ru2603P16000				1,045	1,045	0	0	0	0	-0.64
ru2603P16250				1,221	1,221	0	0	0	0	-0.70
ru2603P16500				1,410	1,410	0	0	0	0	-0.75
ru2603P16750				1,609	1,609	0	0	0	0	-0.79
ru2603P17000				1,818	1,818	0	0	0	0	-0.83
ru2603P17250				2,035	2,035	0	0	0	0	-0.86
ru2605C12500				2,893	2,893	0	0	0	0	0.95
ru2605C12750				2,662	2,662	0	0	0	0	0.93
ru2605C13000				2,436	2,436	0	72	0	0	0.91
ru2605C13250				2,218	2,218	0	15	0	0	0.88
ru2605C13500				2,008	2,008	0	18	0	0	0.85
ru2605C13750				1,808	1,808	0	8	0	0	0.82
ru2605C14000				1,618	1,618	0	3	0	0	0.78
ru2605C14250	1,400	1,400	1,400	1,400	1,439	1	7	1	1.40	0.74
ru2605C14500				1,272	1,272	0	9	0	0	0.69
ru2605C14750	1,054	1,054	1,054	1,054	1,118	2	12	0	2.11	0.64
ru2605C15000	909	910	906	906	976	5	29	2	4.54	0.59
ru2605C15250	778	778	754	757	846	10	32	1	7.72	0.55
ru2605C15500	712	712	666	667	729	9	317	7	6.15	0.50
ru2605C15750	575	577	552	553	624	11	180	3	6.18	0.45
ru2605C16000	497	507	479	479	530	11	106	2	5.46	0.40
ru2605C16250	420	422	400	400	447	14	51	-1	5.82	0.35
ru2605C16500	370	370	342	342	375	4	54	2	1.41	0.31
ru2605C16750	309	309	304	304	314	5	455	1	1.53	0.27
ru2605C17000	275	286	263	270	260	25	909	-1	6.92	0.24
ru2605C17250				214	214	0	341	0	0	0.20
ru2605C17500				175	175	0	287	0	0	0.17
ru2605C17750	180	180	177	178	143	3	367	-1	0.54	0.15
ru2605C18000	162	165	148	150	116	102	1,229	-30	15.77	0.12
ru2605C18250	150	153	132	139	93	118	842	-16	16.49	0.10
ru2605P12500	45	60	45	58	43	29	77	2	1.51	-0.05
ru2605P12750	70	72	66	71	61	21	52	4	1.39	-0.07
ru2605P13000	76	93	76	88	85	110	136	31	9.72	-0.09
ru2605P13250	97	115	97	112	117	22	156	6	2.48	-0.11
ru2605P13500	126	147	126	145	156	40	124	7	5.49	-0.14
ru2605P13750	162	186	162	182	205	13	82	-1	2.34	-0.18
ru2605P14000	209	245	208	237	264	166	410	115	39.30	-0.22
ru2605P14250	267	304	261	295	334	16	144	0	4.61	-0.26
ru2605P14500	338	380	337	373	416	64	111	26	23.66	-0.30
ru2605P14750	423	462	413	455	511	62	82	32	27.94	-0.35
ru2605P15000	557	557	557	557	617	1	95	-1	0.56	-0.40
ru2605P15250				737	737	0	31	0	0	-0.45
ru2605P15500				868	868	0	20	0	0	-0.50
ru2605P15750	966	982	966	982	1,012	7	15	-3	6.86	-0.55
ru2605P16000	1,149	1,149	1,149	1,149	1,167	2	15	2	2.30	-0.60
ru2605P16250				1,333	1,333	0	12	0	0	-0.64
ru2605P16500				1,510	1,510	0	7	0	0	-0.68
ru2605P16750				1,697	1,697	0	23	0	0	-0.72
ru2605P17000	1,872	1,920	1,872	1,920	1,893	2	23	0	3.79	-0.76
ru2605P17250	2,157	2,157	2,157	2,157	2,096	2	20	0	4.31	-0.79
ru2605P17500				2,306	2,306	0	4	0	0	-0.82
ru2605P17750				2,522	2,522	0	5	0	0	-0.85
ru2605P18000				2,745	2,745	0	5	0	0	-0.87
ru2605P18250	2,979	2,999	2,979	2,999	2,972	3	24	3	8.97	-0.90
小计						13,943	52,134	-128	2,126.03

相关资讯: