上海期货交易所10月27日天然橡胶期权收盘行情
发布时间：2025年10月27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 | | | | 2,830 | 2,830 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C12000 | | | | 2,580 | 2,580 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C12250 | | | | 2,330 | 2,330 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C12500 | | | | 2,080 | 2,080 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C12750 | | | | 1,830 | 1,830 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C13000 | | | | 1,580 | 1,580 | 0 | 0 | 0 | 0 | 1.00 |
| ru2511C13250 | | | | 1,330 | 1,330 | 0 | 0 | -1 | 0 | 1.00 |
| ru2511C13500 | | | | 1,080 | 1,080 | 0 | 0 | -11 | 0 | 1.00 |
| ru2511C13750 | | | | 830 | 830 | 0 | 0 | -5 | 0 | 1.00 |
| ru2511C14000 | 532 | 532 | 532 | 532 | 580 | 1 | 0 | -30 | 0.53 | 1.00 |
| ru2511C14250 | 286 | 396 | 286 | 350 | 330 | 43 | 0 | -175 | 14.55 | 0.97 |
| ru2511C14500 | 92 | 176 | 50 | 90 | 80 | 561 | 0 | -186 | 58.68 | 0.67 |
| ru2511C14750 | 24 | 48 | 1 | 1 | 1 | 4,286 | 0 | -644 | 72.12 | 0.18 |
| ru2511C15000 | 6 | 10 | 1 | 1 | 1 | 2,048 | 0 | -1,391 | 11.04 | 0.01 |
| ru2511C15250 | 2 | 3 | 1 | 1 | 1 | 88 | 0 | -204 | 0.14 | 0.00 |
| ru2511C15500 | 1 | 1 | 1 | 1 | 1 | 45 | 0 | -174 | 0.04 | 0 |
| ru2511C15750 | 1 | 2 | 1 | 2 | 1 | 5 | 0 | -159 | 0.01 | 0 |
| ru2511C16000 | | | | 1 | 1 | 0 | 0 | -651 | 0 | 0 |
| ru2511C16250 | | | | 1 | 1 | 0 | 0 | -73 | 0 | 0 |
| ru2511C16500 | | | | 1 | 1 | 0 | 0 | -125 | 0 | 0 |
| ru2511C16750 | | | | 1 | 1 | 0 | 0 | -40 | 0 | 0 |
| ru2511C17000 | | | | 1 | 1 | 0 | 0 | -68 | 0 | 0 |
| ru2511C17250 | | | | 1 | 1 | 0 | 0 | -39 | 0 | 0 |
| ru2511P11750 | | | | 1 | 1 | 0 | 0 | -3 | 0 | 0 |
| ru2511P12000 | | | | 1 | 1 | 0 | 0 | -1 | 0 | 0 |
| ru2511P12250 | | | | 1 | 1 | 0 | 0 | 0 | 0 | 0 |
| ru2511P12500 | | | | 1 | 1 | 0 | 0 | -10 | 0 | 0 |
| ru2511P12750 | | | | 1 | 1 | 0 | 0 | -45 | 0 | 0 |
| ru2511P13000 | | | | 1 | 1 | 0 | 0 | -83 | 0 | 0 |
| ru2511P13250 | | | | 1 | 1 | 0 | 0 | -45 | 0 | 0 |
| ru2511P13500 | 10 | 10 | 1 | 1 | 1 | 95 | 0 | -320 | 0.18 | 0 |
| ru2511P13750 | 1 | 1 | 1 | 1 | 1 | 2 | 0 | -242 | 0.00 | -0.00 |
| ru2511P14000 | 1 | 1 | 1 | 1 | 1 | 22 | 0 | -621 | 0.02 | -0.00 |
| ru2511P14250 | 8 | 8 | 1 | 1 | 1 | 565 | 0 | -377 | 1.24 | -0.03 |
| ru2511P14500 | 60 | 66 | 1 | 1 | 1 | 2,677 | 0 | -288 | 45.34 | -0.33 |
| ru2511P14750 | 181 | 181 | 127 | 152 | 170 | 37 | 0 | -52 | 5.76 | -0.82 |
| ru2511P15000 | 419 | 419 | 419 | 419 | 420 | 1 | 0 | -32 | 0.42 | -0.99 |
| ru2511P15250 | | | | 670 | 670 | 0 | 0 | -6 | 0 | -1.00 |
| ru2511P15500 | | | | 920 | 920 | 0 | 0 | -3 | 0 | -1.00 |
| ru2511P15750 | | | | 1,170 | 1,170 | 0 | 0 | -3 | 0 | -1.00 |
| ru2511P16000 | | | | 1,420 | 1,420 | 0 | 0 | -2 | 0 | -1.00 |
| ru2511P16250 | | | | 1,670 | 1,670 | 0 | 0 | -3 | 0 | -1.00 |
| ru2511P16500 | | | | 1,920 | 1,920 | 0 | 0 | 0 | 0 | -1.00 |
| ru2511P16750 | | | | 2,170 | 2,170 | 0 | 0 | 0 | 0 | -1.00 |
| ru2511P17000 | | | | 2,420 | 2,420 | 0 | 0 | 0 | 0 | -1.00 |
| ru2511P17250 | | | | 2,670 | 2,670 | 0 | 0 | 0 | 0 | -1.00 |
| ru2601C12500 | | | | 2,871 | 2,871 | 0 | 39 | 0 | 0 | 0.99 |
| ru2601C12750 | | | | 2,624 | 2,624 | 0 | 3 | 0 | 0 | 0.99 |
| ru2601C13000 | | | | 2,380 | 2,380 | 0 | 33 | 0 | 0 | 0.98 |
| ru2601C13250 | | | | 2,139 | 2,139 | 0 | 47 | 0 | 0 | 0.96 |
| ru2601C13500 | 1,892 | 1,892 | 1,892 | 1,892 | 1,904 | 2 | 39 | 0 | 3.78 | 0.94 |
| ru2601C13750 | 1,656 | 1,678 | 1,652 | 1,652 | 1,677 | 9 | 49 | 3 | 15.00 | 0.91 |
| ru2601C14000 | 1,448 | 1,458 | 1,448 | 1,458 | 1,460 | 5 | 63 | 3 | 7.27 | 0.87 |
| ru2601C14250 | 1,209 | 1,242 | 1,172 | 1,242 | 1,254 | 21 | 84 | -10 | 25.68 | 0.82 |
| ru2601C14500 | 1,015 | 1,028 | 977 | 1,019 | 1,064 | 14 | 101 | 2 | 14.08 | 0.76 |
| ru2601C14750 | 844 | 844 | 797 | 836 | 889 | 9 | 177 | -5 | 7.37 | 0.70 |
| ru2601C15000 | 671 | 683 | 616 | 666 | 731 | 48 | 366 | -16 | 31.67 | 0.63 |
| ru2601C15250 | 524 | 551 | 484 | 524 | 593 | 83 | 331 | -12 | 43.41 | 0.55 |
| ru2601C15500 | 418 | 443 | 375 | 417 | 473 | 401 | 683 | 22 | 165.31 | 0.48 |
| ru2601C15750 | 345 | 352 | 297 | 328 | 370 | 82 | 795 | 7 | 26.91 | 0.41 |
| ru2601C16000 | 267 | 283 | 234 | 262 | 286 | 1,643 | 4,497 | 9 | 426.47 | 0.34 |
| ru2601C16250 | 217 | 223 | 184 | 204 | 218 | 77 | 1,423 | 3 | 15.38 | 0.28 |
| ru2601C16500 | 180 | 185 | 150 | 164 | 162 | 282 | 2,232 | 29 | 46.88 | 0.22 |
| ru2601C16750 | 143 | 143 | 121 | 131 | 118 | 36 | 618 | 3 | 4.56 | 0.17 |
| ru2601C17000 | 123 | 129 | 102 | 113 | 86 | 1,295 | 6,088 | -26 | 146.35 | 0.13 |
| ru2601C17250 | 102 | 102 | 82 | 87 | 61 | 47 | 952 | 15 | 4.32 | 0.10 |
| ru2601C17500 | 86 | 86 | 70 | 75 | 42 | 65 | 596 | 32 | 4.91 | 0.07 |
| ru2601C17750 | 74 | 74 | 60 | 65 | 29 | 56 | 550 | 1 | 3.66 | 0.05 |
| ru2601C18000 | 67 | 68 | 54 | 57 | 19 | 386 | 3,582 | -3 | 22.81 | 0.04 |
| ru2601C18250 | 60 | 60 | 47 | 50 | 13 | 392 | 3,085 | 5 | 20.01 | 0.03 |
| ru2601P12500 | 9 | 13 | 9 | 13 | 3 | 105 | 1,111 | -17 | 1.28 | -0.01 |
| ru2601P12750 | 13 | 14 | 12 | 12 | 6 | 33 | 245 | 2 | 0.41 | -0.01 |
| ru2601P13000 | 18 | 18 | 15 | 18 | 12 | 68 | 284 | -16 | 1.10 | -0.02 |
| ru2601P13250 | 24 | 24 | 23 | 23 | 22 | 6 | 147 | 4 | 0.14 | -0.04 |
| ru2601P13500 | 26 | 31 | 26 | 29 | 37 | 71 | 758 | 7 | 2.08 | -0.06 |
| ru2601P13750 | 39 | 46 | 39 | 42 | 60 | 152 | 667 | 26 | 6.57 | -0.09 |
| ru2601P14000 | 61 | 72 | 58 | 64 | 92 | 660 | 2,118 | 117 | 42.41 | -0.13 |
| ru2601P14250 | 92 | 99 | 87 | 89 | 136 | 118 | 377 | -9 | 11.06 | -0.18 |
| ru2601P14500 | 136 | 152 | 131 | 135 | 195 | 142 | 1,791 | 28 | 19.62 | -0.24 |
| ru2601P14750 | 210 | 218 | 186 | 199 | 270 | 102 | 657 | 9 | 20.43 | -0.30 |
| ru2601P15000 | 289 | 311 | 255 | 280 | 362 | 245 | 1,737 | 24 | 69.48 | -0.37 |
| ru2601P15250 | 397 | 421 | 374 | 392 | 474 | 122 | 441 | 48 | 47.37 | -0.45 |
| ru2601P15500 | 533 | 564 | 506 | 519 | 603 | 28 | 830 | -3 | 14.61 | -0.52 |
| ru2601P15750 | 742 | 742 | 665 | 672 | 750 | 22 | 1,220 | 11 | 15.35 | -0.59 |
| ru2601P16000 | 885 | 885 | 856 | 858 | 915 | 8 | 944 | 0 | 7.03 | -0.66 |
| ru2601P16250 | 1,078 | 1,078 | 1,056 | 1,056 | 1,096 | 3 | 108 | -1 | 3.23 | -0.72 |
| ru2601P16500 | 1,287 | 1,287 | 1,256 | 1,256 | 1,290 | 5 | 335 | 4 | 6.32 | -0.78 |
| ru2601P16750 | 1,526 | 1,526 | 1,512 | 1,512 | 1,496 | 13 | 73 | 0 | 19.69 | -0.83 |
| ru2601P17000 | 1,740 | 1,740 | 1,706 | 1,706 | 1,713 | 10 | 128 | 0 | 17.18 | -0.87 |
| ru2601P17250 | | | | 1,938 | 1,938 | 0 | 48 | 0 | 0 | -0.90 |
| ru2601P17500 | | | | 2,169 | 2,169 | 0 | 93 | 0 | 0 | -0.93 |
| ru2601P17750 | | | | 2,406 | 2,406 | 0 | 53 | 0 | 0 | -0.95 |
| ru2601P18000 | 2,679 | 2,679 | 2,679 | 2,679 | 2,646 | 2 | 30 | -1 | 5.33 | -0.96 |
| ru2601P18250 | | | | 2,889 | 2,889 | 0 | 54 | 0 | 0 | -0.97 |
| ru2605C12500 | | | | 2,979 | 2,979 | 0 | 0 | 0 | 0 | 0.94 |
| ru2605C12750 | | | | 2,752 | 2,752 | 0 | 0 | 0 | 0 | 0.92 |
| ru2605C13000 | | | | 2,532 | 2,532 | 0 | 72 | 0 | 0 | 0.90 |
| ru2605C13250 | | | | 2,319 | 2,319 | 0 | 14 | 0 | 0 | 0.87 |
| ru2605C13500 | | | | 2,113 | 2,113 | 0 | 16 | 0 | 0 | 0.84 |
| ru2605C13750 | 1,842 | 1,842 | 1,842 | 1,842 | 1,917 | 4 | 7 | 0 | 7.37 | 0.81 |
| ru2605C14000 | | | | 1,730 | 1,730 | 0 | 2 | 0 | 0 | 0.77 |
| ru2605C14250 | | | | 1,554 | 1,554 | 0 | 4 | 0 | 0 | 0.73 |
| ru2605C14500 | | | | 1,388 | 1,388 | 0 | 6 | 0 | 0 | 0.69 |
| ru2605C14750 | | | | 1,235 | 1,235 | 0 | 5 | 0 | 0 | 0.65 |
| ru2605C15000 | | | | 1,093 | 1,093 | 0 | 11 | 0 | 0 | 0.60 |
| ru2605C15250 | | | | 962 | 962 | 0 | 12 | 0 | 0 | 0.56 |
| ru2605C15500 | 720 | 730 | 719 | 720 | 842 | 71 | 173 | 43 | 51.51 | 0.51 |
| ru2605C15750 | 638 | 641 | 626 | 636 | 732 | 75 | 72 | 67 | 47.79 | 0.47 |
| ru2605C16000 | | | | 635 | 635 | 0 | 22 | 0 | 0 | 0.43 |
| ru2605C16250 | | | | 548 | 548 | 0 | 16 | 0 | 0 | 0.38 |
| ru2605C16500 | | | | 470 | 470 | 0 | 31 | 0 | 0 | 0.34 |
| ru2605C16750 | | | | 400 | 400 | 0 | 15 | 0 | 0 | 0.31 |
| ru2605C17000 | 319 | 319 | 316 | 316 | 341 | 4 | 211 | 4 | 1.27 | 0.27 |
| ru2605C17250 | 284 | 284 | 284 | 284 | 289 | 4 | 190 | 4 | 1.14 | 0.24 |
| ru2605C17500 | 261 | 264 | 253 | 264 | 242 | 28 | 242 | 0 | 7.29 | 0.21 |
| ru2605C17750 | 226 | 238 | 226 | 238 | 202 | 47 | 196 | 47 | 10.80 | 0.18 |
| ru2605C18000 | 207 | 222 | 189 | 216 | 169 | 81 | 584 | 6 | 16.97 | 0.16 |
| ru2605C18250 | 192 | 203 | 192 | 200 | 140 | 152 | 703 | 107 | 29.73 | 0.13 |
| ru2605P12500 | 54 | 61 | 54 | 61 | 61 | 6 | 20 | 0 | 0.34 | -0.06 |
| ru2605P12750 | 76 | 76 | 76 | 76 | 84 | 2 | 10 | -2 | 0.15 | -0.08 |
| ru2605P13000 | 95 | 95 | 95 | 95 | 113 | 2 | 5 | 2 | 0.19 | -0.10 |
| ru2605P13250 | 119 | 119 | 119 | 119 | 149 | 2 | 5 | 2 | 0.24 | -0.13 |
| ru2605P13500 | | | | 193 | 193 | 0 | 32 | 0 | 0 | -0.16 |
| ru2605P13750 | | | | 246 | 246 | 0 | 51 | 0 | 0 | -0.19 |
| ru2605P14000 | 217 | 237 | 217 | 231 | 308 | 34 | 75 | 10 | 8.15 | -0.22 |
| ru2605P14250 | 274 | 298 | 274 | 292 | 380 | 13 | 61 | -7 | 3.87 | -0.26 |
| ru2605P14500 | | | | 463 | 463 | 0 | 44 | 0 | 0 | -0.30 |
| ru2605P14750 | 451 | 451 | 451 | 451 | 559 | 1 | 8 | -1 | 0.45 | -0.35 |
| ru2605P15000 | 514 | 520 | 514 | 520 | 665 | 3 | 98 | 1 | 1.70 | -0.39 |
| ru2605P15250 | 640 | 640 | 640 | 640 | 783 | 1 | 14 | 0 | 0.64 | -0.44 |
| ru2605P15500 | 794 | 794 | 794 | 794 | 911 | 2 | 12 | -2 | 1.59 | -0.48 |
| ru2605P15750 | | | | 1,050 | 1,050 | 0 | 7 | 0 | 0 | -0.53 |
| ru2605P16000 | | | | 1,202 | 1,202 | 0 | 7 | 0 | 0 | -0.57 |
| ru2605P16250 | | | | 1,364 | 1,364 | 0 | 8 | 0 | 0 | -0.61 |
| ru2605P16500 | | | | 1,534 | 1,534 | 0 | 5 | 0 | 0 | -0.65 |
| ru2605P16750 | | | | 1,713 | 1,713 | 0 | 8 | 0 | 0 | -0.69 |
| ru2605P17000 | | | | 1,902 | 1,902 | 0 | 8 | 0 | 0 | -0.73 |
| ru2605P17250 | 2,075 | 2,075 | 2,075 | 2,075 | 2,099 | 2 | 6 | 2 | 4.15 | -0.76 |
| ru2605P17500 | | | | 2,302 | 2,302 | 0 | 4 | 0 | 0 | -0.79 |
| ru2605P17750 | | | | 2,511 | 2,511 | 0 | 2 | 0 | 0 | -0.82 |
| ru2605P18000 | | | | 2,727 | 2,727 | 0 | 0 | 0 | 0 | -0.84 |
| ru2605P18250 | | | | 2,948 | 2,948 | 0 | 1 | 0 | 0 | -0.86 |
| 小计 | | 17,878 | 43,777 | -5,534 | 1,751.95 | |
打印