上海期货交易所10月24日天然橡胶期权收盘行情
发布时间：2025年10月24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 |
| ru2511C11750 | | | | 2,845 | 2,845 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C12000 | | | | 2,595 | 2,595 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C12250 | | | | 2,345 | 2,345 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C12500 | | | | 2,095 | 2,095 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C12750 | | | | 1,845 | 1,845 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C13000 | | | | 1,595 | 1,595 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C13250 | | | | 1,345 | 1,345 | 0 | 1 | 0 | 0 | 1.00 |
| ru2511C13500 | 1,049 | 1,049 | 1,049 | 1,049 | 1,095 | 1 | 11 | -1 | 1.05 | 1.00 |
| ru2511C13750 | | | | 845 | 845 | 0 | 5 | 0 | 0 | 1.00 |
| ru2511C14000 | 585 | 585 | 585 | 585 | 596 | 3 | 30 | -3 | 1.75 | 0.99 |
| ru2511C14250 | 316 | 397 | 291 | 346 | 359 | 37 | 175 | -20 | 12.67 | 0.89 |
| ru2511C14500 | 115 | 235 | 95 | 115 | 165 | 741 | 186 | -108 | 107.49 | 0.64 |
| ru2511C14750 | 42 | 88 | 21 | 28 | 51 | 4,323 | 644 | 107 | 196.39 | 0.29 |
| ru2511C15000 | 12 | 30 | 5 | 7 | 9 | 5,287 | 1,391 | -169 | 77.01 | 0.08 |
| ru2511C15250 | 6 | 11 | 2 | 2 | 1 | 315 | 204 | -30 | 1.79 | 0.01 |
| ru2511C15500 | 2 | 4 | 1 | 1 | 1 | 114 | 174 | 1 | 0.24 | 0.00 |
| ru2511C15750 | 2 | 4 | 1 | 1 | 1 | 10 | 159 | -1 | 0.02 | 0.00 |
| ru2511C16000 | 2 | 2 | 1 | 1 | 1 | 17 | 651 | -10 | 0.02 | 0 |
| ru2511C16250 | | | | 1 | 1 | 0 | 73 | 0 | 0 | 0 |
| ru2511C16500 | 1 | 1 | 1 | 1 | 1 | 2 | 125 | 2 | 0.00 | 0 |
| ru2511C16750 | | | | 1 | 1 | 0 | 40 | 0 | 0 | 0 |
| ru2511C17000 | | | | 1 | 1 | 0 | 68 | 0 | 0 | 0 |
| ru2511C17250 | 1 | 1 | 1 | 1 | 1 | 2 | 39 | -2 | 0.00 | 0 |
| ru2511P11750 | | | | 1 | 1 | 0 | 3 | 0 | 0 | 0 |
| ru2511P12000 | | | | 1 | 1 | 0 | 1 | 0 | 0 | 0 |
| ru2511P12250 | | | | 1 | 1 | 0 | 0 | 0 | 0 | 0 |
| ru2511P12500 | | | | 1 | 1 | 0 | 10 | 0 | 0 | 0 |
| ru2511P12750 | 1 | 1 | 1 | 1 | 1 | 1 | 45 | -1 | 0.00 | 0 |
| ru2511P13000 | | | | 1 | 1 | 0 | 83 | 0 | 0 | 0 |
| ru2511P13250 | | | | 1 | 1 | 0 | 45 | 0 | 0 | -0.00 |
| ru2511P13500 | 1 | 2 | 1 | 1 | 1 | 86 | 320 | -53 | 0.09 | -0.00 |
| ru2511P13750 | 2 | 2 | 1 | 1 | 1 | 63 | 242 | -42 | 0.07 | -0.00 |
| ru2511P14000 | 3 | 4 | 1 | 1 | 1 | 433 | 621 | -40 | 0.87 | -0.01 |
| ru2511P14250 | 10 | 16 | 5 | 9 | 14 | 792 | 377 | 87 | 7.07 | -0.11 |
| ru2511P14500 | 61 | 82 | 25 | 48 | 70 | 937 | 288 | 117 | 43.58 | -0.36 |
| ru2511P14750 | 198 | 230 | 122 | 203 | 206 | 40 | 52 | 1 | 6.70 | -0.71 |
| ru2511P15000 | | | | 414 | 414 | 0 | 32 | 0 | 0 | -0.92 |
| ru2511P15250 | | | | 656 | 656 | 0 | 6 | 0 | 0 | -0.99 |
| ru2511P15500 | | | | 905 | 905 | 0 | 3 | 0 | 0 | -1.00 |
| ru2511P15750 | | | | 1,155 | 1,155 | 0 | 3 | 0 | 0 | -1.00 |
| ru2511P16000 | | | | 1,405 | 1,405 | 0 | 2 | 0 | 0 | -1.00 |
| ru2511P16250 | | | | 1,655 | 1,655 | 0 | 3 | 0 | 0 | -1.00 |
| ru2511P16500 | | | | 1,905 | 1,905 | 0 | 0 | 0 | 0 | -1.00 |
| ru2511P16750 | | | | 2,155 | 2,155 | 0 | 0 | 0 | 0 | -1.00 |
| ru2511P17000 | | | | 2,405 | 2,405 | 0 | 0 | 0 | 0 | -1.00 |
| ru2511P17250 | | | | 2,655 | 2,655 | 0 | 0 | 0 | 0 | -1.00 |
| ru2601C12500 | | | | 2,851 | 2,851 | 0 | 39 | 0 | 0 | 0.99 |
| ru2601C12750 | | | | 2,604 | 2,604 | 0 | 3 | 0 | 0 | 0.99 |
| ru2601C13000 | | | | 2,360 | 2,360 | 0 | 33 | 0 | 0 | 0.97 |
| ru2601C13250 | | | | 2,121 | 2,121 | 0 | 47 | 0 | 0 | 0.96 |
| ru2601C13500 | 1,843 | 1,843 | 1,843 | 1,843 | 1,887 | 4 | 39 | -2 | 7.46 | 0.93 |
| ru2601C13750 | 1,601 | 1,694 | 1,601 | 1,694 | 1,661 | 3 | 46 | 3 | 4.99 | 0.90 |
| ru2601C14000 | 1,411 | 1,435 | 1,411 | 1,435 | 1,445 | 4 | 60 | 0 | 5.73 | 0.86 |
| ru2601C14250 | 1,156 | 1,288 | 1,156 | 1,202 | 1,240 | 17 | 94 | 0 | 20.48 | 0.81 |
| ru2601C14500 | 951 | 1,078 | 951 | 1,034 | 1,052 | 25 | 99 | -5 | 25.00 | 0.75 |
| ru2601C14750 | 776 | 882 | 769 | 811 | 878 | 45 | 182 | -6 | 36.77 | 0.69 |
| ru2601C15000 | 617 | 722 | 606 | 658 | 723 | 72 | 382 | -22 | 46.95 | 0.62 |
| ru2601C15250 | 490 | 572 | 480 | 514 | 586 | 226 | 343 | -66 | 117.83 | 0.55 |
| ru2601C15500 | 392 | 459 | 371 | 403 | 467 | 502 | 661 | 47 | 207.62 | 0.47 |
| ru2601C15750 | 305 | 364 | 299 | 326 | 366 | 168 | 788 | -1 | 53.67 | 0.40 |
| ru2601C16000 | 253 | 293 | 235 | 263 | 283 | 2,292 | 4,488 | 19 | 603.72 | 0.33 |
| ru2601C16250 | 202 | 234 | 189 | 212 | 215 | 326 | 1,420 | -13 | 68.93 | 0.27 |
| ru2601C16500 | 170 | 196 | 158 | 178 | 160 | 585 | 2,203 | 195 | 103.83 | 0.22 |
| ru2601C16750 | 138 | 156 | 129 | 141 | 117 | 188 | 615 | 31 | 26.14 | 0.17 |
| ru2601C17000 | 120 | 135 | 111 | 122 | 85 | 1,170 | 6,114 | 76 | 143.59 | 0.13 |
| ru2601C17250 | 97 | 110 | 91 | 96 | 61 | 100 | 937 | -10 | 10.22 | 0.10 |
| ru2601C17500 | 82 | 93 | 78 | 81 | 42 | 133 | 564 | 97 | 10.84 | 0.07 |
| ru2601C17750 | 73 | 81 | 68 | 71 | 29 | 25 | 549 | 8 | 1.79 | 0.05 |
| ru2601C18000 | 71 | 73 | 60 | 63 | 19 | 354 | 3,585 | -143 | 23.33 | 0.04 |
| ru2601C18250 | 59 | 63 | 53 | 55 | 13 | 424 | 3,080 | -20 | 24.34 | 0.03 |
| ru2601P12500 | 15 | 16 | 11 | 12 | 3 | 265 | 1,128 | 32 | 3.34 | -0.01 |
| ru2601P12750 | 16 | 20 | 13 | 16 | 7 | 35 | 243 | -9 | 0.53 | -0.02 |
| ru2601P13000 | 21 | 24 | 15 | 20 | 13 | 107 | 300 | -20 | 1.95 | -0.03 |
| ru2601P13250 | 26 | 26 | 21 | 22 | 24 | 72 | 143 | -33 | 1.65 | -0.04 |
| ru2601P13500 | 38 | 38 | 26 | 29 | 40 | 167 | 751 | -54 | 5.43 | -0.07 |
| ru2601P13750 | 50 | 52 | 42 | 44 | 63 | 116 | 641 | -59 | 5.50 | -0.10 |
| ru2601P14000 | 71 | 74 | 62 | 72 | 97 | 701 | 2,001 | 165 | 47.75 | -0.14 |
| ru2601P14250 | 105 | 107 | 88 | 93 | 142 | 136 | 386 | -4 | 13.37 | -0.19 |
| ru2601P14500 | 152 | 159 | 131 | 142 | 203 | 357 | 1,763 | 103 | 51.58 | -0.24 |
| ru2601P14750 | 210 | 226 | 181 | 202 | 279 | 214 | 648 | -87 | 44.74 | -0.31 |
| ru2601P15000 | 323 | 323 | 257 | 300 | 373 | 487 | 1,713 | -86 | 143.51 | -0.38 |
| ru2601P15250 | 442 | 442 | 358 | 415 | 486 | 104 | 393 | 11 | 41.66 | -0.45 |
| ru2601P15500 | 574 | 583 | 490 | 556 | 617 | 48 | 833 | 2 | 25.85 | -0.53 |
| ru2601P15750 | 742 | 754 | 642 | 700 | 765 | 58 | 1,209 | -1 | 40.81 | -0.60 |
| ru2601P16000 | 943 | 943 | 825 | 886 | 932 | 12 | 944 | -1 | 10.79 | -0.66 |
| ru2601P16250 | 1,154 | 1,154 | 1,027 | 1,106 | 1,114 | 10 | 109 | 4 | 10.98 | -0.73 |
| ru2601P16500 | 1,315 | 1,323 | 1,233 | 1,292 | 1,308 | 7 | 331 | 2 | 9.09 | -0.78 |
| ru2601P16750 | 1,578 | 1,578 | 1,438 | 1,551 | 1,515 | 12 | 73 | -2 | 18.23 | -0.83 |
| ru2601P17000 | 1,804 | 1,816 | 1,700 | 1,751 | 1,732 | 43 | 128 | -6 | 75.63 | -0.87 |
| ru2601P17250 | | | | 1,957 | 1,957 | 0 | 48 | 0 | 0 | -0.90 |
| ru2601P17500 | | | | 2,189 | 2,189 | 0 | 93 | 0 | 0 | -0.93 |
| ru2601P17750 | | | | 2,426 | 2,426 | 0 | 53 | 0 | 0 | -0.95 |
| ru2601P18000 | | | | 2,666 | 2,666 | 0 | 31 | 0 | 0 | -0.96 |
| ru2601P18250 | 3,000 | 3,000 | 2,980 | 2,980 | 2,909 | 9 | 54 | -9 | 26.91 | -0.97 |
| ru2605C12500 | | | | 2,972 | 2,972 | 0 | 0 | 0 | 0 | 0.94 |
| ru2605C12750 | | | | 2,746 | 2,746 | 0 | 0 | 0 | 0 | 0.92 |
| ru2605C13000 | | | | 2,526 | 2,526 | 0 | 72 | 0 | 0 | 0.89 |
| ru2605C13250 | | | | 2,314 | 2,314 | 0 | 14 | 0 | 0 | 0.87 |
| ru2605C13500 | 2,139 | 2,139 | 2,067 | 2,067 | 2,110 | 8 | 16 | -6 | 16.80 | 0.84 |
| ru2605C13750 | 1,753 | 1,883 | 1,753 | 1,878 | 1,915 | 6 | 7 | -3 | 11.19 | 0.80 |
| ru2605C14000 | | | | 1,729 | 1,729 | 0 | 2 | 0 | 0 | 0.77 |
| ru2605C14250 | | | | 1,553 | 1,553 | 0 | 4 | 0 | 0 | 0.73 |
| ru2605C14500 | | | | 1,388 | 1,388 | 0 | 6 | 0 | 0 | 0.69 |
| ru2605C14750 | | | | 1,236 | 1,236 | 0 | 5 | 0 | 0 | 0.64 |
| ru2605C15000 | 950 | 950 | 950 | 950 | 1,095 | 1 | 11 | -1 | 0.95 | 0.60 |
| ru2605C15250 | | | | 964 | 964 | 0 | 12 | 0 | 0 | 0.56 |
| ru2605C15500 | 690 | 773 | 680 | 740 | 845 | 92 | 130 | 30 | 65.47 | 0.51 |
| ru2605C15750 | | | | 735 | 735 | 0 | 5 | 0 | 0 | 0.47 |
| ru2605C16000 | | | | 639 | 639 | 0 | 22 | 0 | 0 | 0.42 |
| ru2605C16250 | | | | 552 | 552 | 0 | 16 | 0 | 0 | 0.38 |
| ru2605C16500 | 407 | 407 | 407 | 407 | 474 | 2 | 31 | 0 | 0.88 | 0.34 |
| ru2605C16750 | 354 | 354 | 354 | 354 | 404 | 4 | 15 | 0 | 1.52 | 0.31 |
| ru2605C17000 | 303 | 329 | 300 | 313 | 345 | 36 | 207 | 32 | 11.02 | 0.27 |
| ru2605C17250 | 270 | 278 | 266 | 278 | 292 | 18 | 186 | 18 | 4.89 | 0.24 |
| ru2605C17500 | 238 | 252 | 236 | 250 | 246 | 38 | 242 | 38 | 9.28 | 0.21 |
| ru2605C17750 | 218 | 227 | 218 | 224 | 206 | 26 | 149 | 24 | 5.82 | 0.18 |
| ru2605C18000 | 204 | 221 | 202 | 208 | 173 | 230 | 578 | 107 | 47.84 | 0.16 |
| ru2605C18250 | 176 | 203 | 176 | 194 | 143 | 204 | 596 | 62 | 38.67 | 0.14 |
| ru2605P12500 | 56 | 58 | 56 | 58 | 64 | 6 | 20 | 6 | 0.34 | -0.06 |
| ru2605P12750 | 70 | 70 | 70 | 70 | 88 | 4 | 12 | 4 | 0.28 | -0.08 |
| ru2605P13000 | | | | 117 | 117 | 0 | 3 | 0 | 0 | -0.10 |
| ru2605P13250 | | | | 154 | 154 | 0 | 3 | 0 | 0 | -0.13 |
| ru2605P13500 | | | | 199 | 199 | 0 | 32 | 0 | 0 | -0.16 |
| ru2605P13750 | | | | 253 | 253 | 0 | 51 | 0 | 0 | -0.19 |
| ru2605P14000 | 214 | 226 | 214 | 214 | 316 | 31 | 65 | 10 | 7.18 | -0.23 |
| ru2605P14250 | 271 | 277 | 271 | 274 | 389 | 60 | 68 | 35 | 16.57 | -0.27 |
| ru2605P14500 | | | | 473 | 473 | 0 | 44 | 0 | 0 | -0.31 |
| ru2605P14750 | 445 | 446 | 403 | 405 | 570 | 5 | 9 | -3 | 2.27 | -0.35 |
| ru2605P15000 | 517 | 517 | 509 | 509 | 677 | 4 | 97 | 1 | 2.05 | -0.39 |
| ru2605P15250 | 659 | 659 | 659 | 659 | 795 | 1 | 14 | -1 | 0.66 | -0.44 |
| ru2605P15500 | | | | 924 | 924 | 0 | 14 | 0 | 0 | -0.48 |
| ru2605P15750 | | | | 1,063 | 1,063 | 0 | 7 | 0 | 0 | -0.53 |
| ru2605P16000 | | | | 1,216 | 1,216 | 0 | 7 | 0 | 0 | -0.57 |
| ru2605P16250 | | | | 1,378 | 1,378 | 0 | 8 | 0 | 0 | -0.61 |
| ru2605P16500 | | | | 1,548 | 1,548 | 0 | 5 | 0 | 0 | -0.65 |
| ru2605P16750 | | | | 1,727 | 1,727 | 0 | 8 | 0 | 0 | -0.69 |
| ru2605P17000 | | | | 1,916 | 1,916 | 0 | 8 | 0 | 0 | -0.72 |
| ru2605P17250 | | | | 2,113 | 2,113 | 0 | 4 | 0 | 0 | -0.76 |
| ru2605P17500 | | | | 2,315 | 2,315 | 0 | 4 | 0 | 0 | -0.79 |
| ru2605P17750 | | | | 2,525 | 2,525 | 0 | 2 | 0 | 0 | -0.81 |
| ru2605P18000 | | | | 2,740 | 2,740 | 0 | 0 | 0 | 0 | -0.84 |
| ru2605P18250 | | | | 2,960 | 2,960 | 0 | 1 | 0 | 0 | -0.86 |
| 小计 | | 23,603 | 49,311 | 324 | 2,823.02 | |
打印