上海期货交易所11月21日丁二烯橡胶期权收盘行情
发布时间：2025年11月21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 | | | | 1,460 | 1,460 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9100 | | | | 1,360 | 1,360 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9200 | | | | 1,260 | 1,260 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9300 | | | | 1,160 | 1,160 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9400 | | | | 1,060 | 1,060 | 0 | 15 | 0 | 0 | 1.00 |
| br2512C9500 | | | | 960 | 960 | 0 | 41 | 0 | 0 | 1.00 |
| br2512C9600 | | | | 860 | 860 | 0 | 32 | 0 | 0 | 1.00 |
| br2512C9700 | 810 | 843 | 674 | 735 | 760 | 13 | 30 | 0 | 4.90 | 1.00 |
| br2512C9800 | 709 | 709 | 709 | 709 | 660 | 7 | 23 | -1 | 2.38 | 1.00 |
| br2512C9900 | 647 | 647 | 647 | 647 | 560 | 1 | 23 | 0 | 0.32 | 0.99 |
| br2512C10000 | 595 | 595 | 351 | 444 | 461 | 10 | 147 | 0 | 2.23 | 0.98 |
| br2512C10200 | 381 | 416 | 138 | 189 | 275 | 226 | 329 | 3 | 22.33 | 0.87 |
| br2512C10400 | 160 | 237 | 38 | 50 | 126 | 7,581 | 1,451 | 505 | 244.43 | 0.60 |
| br2512C10600 | 89 | 98 | 9 | 13 | 40 | 21,445 | 4,569 | 1,987 | 440.56 | 0.28 |
| br2512C10800 | 19 | 34 | 3 | 3 | 8 | 16,341 | 3,256 | -878 | 148.07 | 0.08 |
| br2512C11000 | 7 | 15 | 2 | 3 | 1 | 8,612 | 2,776 | -1,285 | 30.81 | 0.01 |
| br2512C11200 | 3 | 5 | 1 | 1 | 1 | 1,619 | 1,386 | -74 | 1.66 | 0.00 |
| br2512C11400 | 1 | 4 | 1 | 1 | 1 | 359 | 829 | -135 | 0.24 | 0.00 |
| br2512C11600 | 2 | 2 | 1 | 1 | 1 | 387 | 677 | 84 | 0.19 | 0.00 |
| br2512C11800 | 1 | 1 | 1 | 1 | 1 | 10 | 392 | -5 | 0.01 | 0 |
| br2512C12000 | 1 | 1 | 1 | 1 | 1 | 4 | 1,343 | -4 | 0.00 | 0 |
| br2512C12200 | 1 | 1 | 1 | 1 | 1 | 4 | 239 | -4 | 0.00 | 0 |
| br2512C12400 | | | | 1 | 1 | 0 | 412 | 0 | 0 | 0 |
| br2512C12600 | | | | 1 | 1 | 0 | 351 | 0 | 0 | 0 |
| br2512C12800 | | | | 1 | 1 | 0 | 261 | 0 | 0 | 0 |
| br2512C13000 | | | | 1 | 1 | 0 | 339 | 0 | 0 | 0 |
| br2512C13200 | | | | 1 | 1 | 0 | 169 | 0 | 0 | 0 |
| br2512C13400 | | | | 1 | 1 | 0 | 76 | 0 | 0 | 0 |
| br2512C13600 | | | | 1 | 1 | 0 | 889 | 0 | 0 | 0 |
| br2512P9000 | | | | 1 | 1 | 0 | 132 | 0 | 0 | 0 |
| br2512P9100 | 1 | 1 | 1 | 1 | 1 | 1 | 560 | 0 | 0.00 | 0 |
| br2512P9200 | | | | 1 | 1 | 0 | 337 | 0 | 0 | -0.00 |
| br2512P9300 | | | | 1 | 1 | 0 | 139 | 0 | 0 | -0.00 |
| br2512P9400 | | | | 1 | 1 | 0 | 272 | 0 | 0 | -0.00 |
| br2512P9500 | 1 | 1 | 1 | 1 | 1 | 1 | 426 | -1 | 0.00 | -0.00 |
| br2512P9600 | 1 | 1 | 1 | 1 | 1 | 3 | 351 | -3 | 0.00 | -0.00 |
| br2512P9700 | 1 | 1 | 1 | 1 | 1 | 158 | 339 | 99 | 0.08 | -0.00 |
| br2512P9800 | 1 | 2 | 1 | 1 | 1 | 378 | 422 | 222 | 0.19 | -0.00 |
| br2512P9900 | 8 | 8 | 2 | 3 | 1 | 592 | 433 | 23 | 0.73 | -0.01 |
| br2512P10000 | 6 | 9 | 2 | 4 | 1 | 4,717 | 1,967 | -423 | 11.79 | -0.02 |
| br2512P10200 | 13 | 33 | 5 | 20 | 15 | 16,704 | 2,676 | -388 | 145.03 | -0.13 |
| br2512P10400 | 41 | 131 | 20 | 84 | 66 | 17,303 | 1,598 | -725 | 482.85 | -0.39 |
| br2512P10600 | 131 | 300 | 76 | 240 | 180 | 1,803 | 1,034 | -86 | 120.96 | -0.72 |
| br2512P10800 | 289 | 469 | 213 | 469 | 348 | 60 | 964 | -16 | 8.79 | -0.92 |
| br2512P11000 | 400 | 644 | 400 | 644 | 541 | 128 | 233 | -52 | 28.29 | -0.99 |
| br2512P11200 | 653 | 765 | 653 | 765 | 740 | 7 | 149 | -1 | 2.50 | -1.00 |
| br2512P11400 | 811 | 811 | 811 | 811 | 940 | 2 | 51 | -1 | 0.88 | -1.00 |
| br2512P11600 | 1,046 | 1,091 | 1,046 | 1,091 | 1,140 | 10 | 62 | -10 | 5.34 | -1.00 |
| br2512P11800 | 1,421 | 1,458 | 1,421 | 1,458 | 1,340 | 9 | 61 | -3 | 6.37 | -1.00 |
| br2512P12000 | 1,627 | 1,682 | 1,598 | 1,598 | 1,540 | 17 | 28 | 10 | 14.07 | -1.00 |
| br2512P12200 | | | | 1,740 | 1,740 | 0 | 1 | 0 | 0 | -1.00 |
| br2512P12400 | | | | 1,940 | 1,940 | 0 | 10 | 0 | 0 | -1.00 |
| br2512P12600 | | | | 2,140 | 2,140 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P12800 | | | | 2,340 | 2,340 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13000 | | | | 2,540 | 2,540 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13200 | | | | 2,740 | 2,740 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13400 | | | | 2,940 | 2,940 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13600 | | | | 3,140 | 3,140 | 0 | 1 | 0 | 0 | -1.00 |
| br2601C9000 | | | | 1,482 | 1,482 | 0 | 0 | 0 | 0 | 0.99 |
| br2601C9100 | | | | 1,384 | 1,384 | 0 | 0 | 0 | 0 | 0.98 |
| br2601C9200 | | | | 1,287 | 1,287 | 0 | 0 | 0 | 0 | 0.97 |
| br2601C9300 | | | | 1,192 | 1,192 | 0 | 0 | 0 | 0 | 0.96 |
| br2601C9400 | | | | 1,097 | 1,097 | 0 | 8 | 0 | 0 | 0.94 |
| br2601C9500 | | | | 1,005 | 1,005 | 0 | 19 | 0 | 0 | 0.92 |
| br2601C9600 | | | | 915 | 915 | 0 | 22 | 0 | 0 | 0.90 |
| br2601C9700 | | | | 828 | 828 | 0 | 21 | 0 | 0 | 0.87 |
| br2601C9800 | 639 | 639 | 639 | 639 | 745 | 7 | 19 | 1 | 2.40 | 0.84 |
| br2601C9900 | 616 | 616 | 616 | 616 | 665 | 1 | 24 | -1 | 0.31 | 0.80 |
| br2601C10000 | 661 | 662 | 482 | 486 | 589 | 34 | 91 | 16 | 9.57 | 0.76 |
| br2601C10200 | 521 | 521 | 329 | 340 | 452 | 44 | 242 | -22 | 8.59 | 0.66 |
| br2601C10400 | 361 | 386 | 218 | 239 | 336 | 22 | 151 | -11 | 2.89 | 0.56 |
| br2601C10600 | 295 | 295 | 151 | 169 | 240 | 289 | 931 | 56 | 28.85 | 0.45 |
| br2601C10800 | 155 | 199 | 103 | 109 | 166 | 254 | 849 | 54 | 19.22 | 0.35 |
| br2601C11000 | 120 | 150 | 59 | 74 | 111 | 384 | 884 | 52 | 20.06 | 0.26 |
| br2601C11200 | 99 | 105 | 53 | 55 | 71 | 398 | 847 | 173 | 13.19 | 0.18 |
| br2601C11400 | 72 | 72 | 39 | 39 | 44 | 104 | 273 | 1 | 2.84 | 0.12 |
| br2601C11600 | 52 | 54 | 26 | 28 | 26 | 303 | 333 | -46 | 6.14 | 0.08 |
| br2601C11800 | 38 | 45 | 25 | 25 | 15 | 41 | 159 | -21 | 0.79 | 0.05 |
| br2601C12000 | 36 | 36 | 15 | 16 | 8 | 603 | 846 | -35 | 6.48 | 0.03 |
| br2601C12200 | 23 | 24 | 14 | 14 | 4 | 77 | 100 | -39 | 0.74 | 0.02 |
| br2601C12400 | 18 | 18 | 9 | 9 | 2 | 75 | 83 | -4 | 0.40 | 0.01 |
| br2601C12600 | 11 | 11 | 8 | 8 | 1 | 65 | 118 | -24 | 0.28 | 0.01 |
| br2601C12800 | 8 | 9 | 6 | 6 | 1 | 59 | 164 | 6 | 0.22 | 0.00 |
| br2601C13000 | 11 | 11 | 7 | 7 | 1 | 133 | 162 | 47 | 0.51 | 0.00 |
| br2601C13200 | 6 | 6 | 5 | 5 | 1 | 30 | 155 | 5 | 0.07 | 0.00 |
| br2601C13400 | 6 | 6 | 4 | 4 | 1 | 95 | 109 | -5 | 0.20 | 0.00 |
| br2601C13600 | 5 | 7 | 3 | 3 | 1 | 36 | 528 | -8 | 0.09 | 0.00 |
| br2601P9000 | 4 | 8 | 4 | 8 | 3 | 47 | 138 | 27 | 0.14 | -0.01 |
| br2601P9100 | 4 | 7 | 4 | 7 | 5 | 18 | 50 | 0 | 0.05 | -0.02 |
| br2601P9200 | 6 | 12 | 6 | 11 | 8 | 33 | 142 | 5 | 0.15 | -0.03 |
| br2601P9300 | 7 | 15 | 7 | 15 | 13 | 45 | 101 | 13 | 0.27 | -0.04 |
| br2601P9400 | | | | 18 | 18 | 0 | 72 | 0 | 0 | -0.06 |
| br2601P9500 | 12 | 27 | 12 | 23 | 26 | 88 | 156 | -34 | 1.04 | -0.08 |
| br2601P9600 | 29 | 32 | 29 | 30 | 36 | 30 | 130 | 2 | 0.46 | -0.10 |
| br2601P9700 | 26 | 50 | 26 | 50 | 49 | 47 | 70 | -6 | 0.74 | -0.13 |
| br2601P9800 | 32 | 66 | 32 | 56 | 65 | 274 | 437 | 57 | 7.36 | -0.16 |
| br2601P9900 | 43 | 85 | 39 | 85 | 85 | 89 | 170 | 12 | 2.65 | -0.20 |
| br2601P10000 | 43 | 114 | 43 | 101 | 110 | 1,413 | 1,130 | 252 | 59.77 | -0.24 |
| br2601P10200 | 90 | 189 | 86 | 163 | 172 | 331 | 627 | 104 | 23.95 | -0.34 |
| br2601P10400 | 254 | 288 | 145 | 245 | 256 | 204 | 536 | 48 | 20.22 | -0.44 |
| br2601P10600 | 221 | 772 | 221 | 373 | 360 | 75 | 424 | 0 | 12.58 | -0.55 |
| br2601P10800 | 371 | 536 | 371 | 520 | 486 | 23 | 61 | 2 | 5.87 | -0.65 |
| br2601P11000 | 542 | 687 | 522 | 637 | 630 | 7 | 90 | 2 | 2.06 | -0.74 |
| br2601P11200 | 650 | 650 | 650 | 650 | 790 | 1 | 39 | 0 | 0.33 | -0.82 |
| br2601P11400 | | | | 963 | 963 | 0 | 54 | 0 | 0 | -0.88 |
| br2601P11600 | | | | 1,145 | 1,145 | 0 | 45 | 0 | 0 | -0.92 |
| br2601P11800 | | | | 1,334 | 1,334 | 0 | 18 | 0 | 0 | -0.95 |
| br2601P12000 | 1,580 | 1,580 | 1,580 | 1,580 | 1,527 | 1 | 8 | 1 | 0.79 | -0.97 |
| br2601P12200 | | | | 1,723 | 1,723 | 0 | 2 | 0 | 0 | -0.98 |
| br2601P12400 | | | | 1,921 | 1,921 | 0 | 2 | 0 | 0 | -0.99 |
| br2601P12600 | | | | 2,120 | 2,120 | 0 | 1 | 0 | 0 | -1.00 |
| br2601P12800 | | | | 2,320 | 2,320 | 0 | 2 | 0 | 0 | -1.00 |
| br2601P13000 | | | | 2,520 | 2,520 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13200 | | | | 2,720 | 2,720 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13400 | | | | 2,920 | 2,920 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13600 | | | | 3,120 | 3,120 | 0 | 1 | 0 | 0 | -1.00 |
| br2602C9100 | | | | 1,381 | 1,381 | 0 | 0 | 0 | 0 | 0.94 |
| br2602C9200 | | | | 1,290 | 1,290 | 0 | 0 | 0 | 0 | 0.92 |
| br2602C9300 | | | | 1,200 | 1,200 | 0 | 0 | 0 | 0 | 0.90 |
| br2602C9400 | | | | 1,113 | 1,113 | 0 | 0 | 0 | 0 | 0.88 |
| br2602C9500 | | | | 1,029 | 1,029 | 0 | 0 | 0 | 0 | 0.86 |
| br2602C9600 | | | | 947 | 947 | 0 | 1 | 0 | 0 | 0.83 |
| br2602C9700 | | | | 868 | 868 | 0 | 3 | 0 | 0 | 0.80 |
| br2602C9800 | | | | 793 | 793 | 0 | 12 | 0 | 0 | 0.77 |
| br2602C9900 | | | | 720 | 720 | 0 | 7 | 0 | 0 | 0.73 |
| br2602C10000 | | | | 653 | 653 | 0 | 15 | 0 | 0 | 0.70 |
| br2602C10200 | 500 | 500 | 500 | 500 | 528 | 2 | 9 | 0 | 0.51 | 0.62 |
| br2602C10400 | 400 | 400 | 400 | 400 | 420 | 1 | 10 | 1 | 0.20 | 0.54 |
| br2602C10600 | 340 | 340 | 312 | 312 | 326 | 4 | 9 | -1 | 0.65 | 0.46 |
| br2602C10800 | 251 | 251 | 242 | 242 | 250 | 11 | 16 | 0 | 1.36 | 0.38 |
| br2602C11000 | 193 | 193 | 185 | 185 | 187 | 5 | 17 | 2 | 0.47 | 0.31 |
| br2602C11200 | 141 | 141 | 141 | 141 | 138 | 2 | 17 | 2 | 0.14 | 0.25 |
| br2602C11400 | | | | 100 | 100 | 0 | 6 | 0 | 0 | 0.19 |
| br2602C11600 | 64 | 64 | 63 | 63 | 70 | 3 | 8 | 2 | 0.10 | 0.15 |
| br2602C11800 | 71 | 71 | 53 | 56 | 49 | 65 | 63 | 59 | 1.79 | 0.11 |
| br2602P9100 | | | | 28 | 28 | 0 | 2 | 0 | 0 | -0.06 |
| br2602P9200 | | | | 37 | 37 | 0 | 3 | 0 | 0 | -0.08 |
| br2602P9300 | | | | 47 | 47 | 0 | 2 | 0 | 0 | -0.10 |
| br2602P9400 | | | | 60 | 60 | 0 | 2 | 0 | 0 | -0.12 |
| br2602P9500 | | | | 75 | 75 | 0 | 2 | 0 | 0 | -0.14 |
| br2602P9600 | | | | 94 | 94 | 0 | 3 | 0 | 0 | -0.17 |
| br2602P9700 | | | | 115 | 115 | 0 | 2 | 0 | 0 | -0.20 |
| br2602P9800 | | | | 139 | 139 | 0 | 8 | 0 | 0 | -0.23 |
| br2602P9900 | | | | 167 | 167 | 0 | 7 | 0 | 0 | -0.27 |
| br2602P10000 | 123 | 123 | 123 | 123 | 199 | 1 | 4 | 0 | 0.06 | -0.30 |
| br2602P10200 | 178 | 189 | 175 | 175 | 273 | 4 | 4 | -2 | 0.37 | -0.38 |
| br2602P10400 | 258 | 258 | 258 | 258 | 365 | 1 | 2 | 1 | 0.13 | -0.46 |
| br2602P10600 | 382 | 382 | 382 | 382 | 471 | 1 | 9 | 0 | 0.19 | -0.54 |
| br2602P10800 | | | | 594 | 594 | 0 | 0 | 0 | 0 | -0.62 |
| br2602P11000 | | | | 731 | 731 | 0 | 0 | 0 | 0 | -0.69 |
| br2602P11200 | | | | 881 | 881 | 0 | 0 | 0 | 0 | -0.75 |
| br2602P11400 | | | | 1,043 | 1,043 | 0 | 0 | 0 | 0 | -0.81 |
| br2602P11600 | | | | 1,213 | 1,213 | 0 | 0 | 0 | 0 | -0.85 |
| br2602P11800 | | | | 1,391 | 1,391 | 0 | 0 | 0 | 0 | -0.89 |
| br2605C9200 | | | | 1,409 | 1,409 | 0 | 0 | 0 | 0 | 0.87 |
| br2605C9300 | | | | 1,326 | 1,326 | 0 | 0 | 0 | 0 | 0.85 |
| br2605C9400 | | | | 1,246 | 1,246 | 0 | 0 | 0 | 0 | 0.83 |
| br2605C9500 | | | | 1,168 | 1,168 | 0 | 4 | 0 | 0 | 0.80 |
| br2605C9600 | 1,178 | 1,178 | 1,178 | 1,178 | 1,092 | 1 | 2 | -1 | 0.59 | 0.78 |
| br2605C9700 | 1,099 | 1,099 | 1,098 | 1,098 | 1,020 | 2 | 4 | -2 | 1.10 | 0.76 |
| br2605C9800 | 1,021 | 1,021 | 1,020 | 1,020 | 949 | 2 | 6 | -2 | 1.02 | 0.73 |
| br2605C9900 | 954 | 954 | 947 | 947 | 883 | 2 | 8 | -2 | 0.95 | 0.70 |
| br2605C10000 | 884 | 884 | 875 | 875 | 818 | 3 | 8 | -3 | 1.32 | 0.67 |
| br2605C10200 | 765 | 765 | 755 | 755 | 699 | 2 | 9 | -2 | 0.76 | 0.62 |
| br2605C10400 | 652 | 652 | 641 | 641 | 591 | 2 | 6 | -2 | 0.65 | 0.56 |
| br2605C10600 | 552 | 552 | 418 | 418 | 496 | 6 | 10 | -2 | 1.46 | 0.50 |
| br2605C10800 | 468 | 468 | 348 | 348 | 412 | 5 | 13 | -2 | 1.06 | 0.44 |
| br2605C11000 | 399 | 399 | 292 | 292 | 339 | 5 | 10 | -2 | 0.89 | 0.39 |
| br2605C11200 | 356 | 360 | 245 | 245 | 276 | 10 | 14 | -2 | 1.56 | 0.33 |
| br2605C11400 | 292 | 292 | 206 | 206 | 223 | 8 | 17 | -3 | 1.03 | 0.28 |
| br2605C11600 | 261 | 263 | 194 | 206 | 179 | 14 | 23 | -4 | 1.62 | 0.24 |
| br2605C11800 | 226 | 230 | 164 | 164 | 142 | 9 | 9 | -2 | 0.92 | 0.20 |
| br2605P9200 | 87 | 87 | 87 | 87 | 94 | 6 | 16 | 0 | 0.26 | -0.13 |
| br2605P9300 | 105 | 125 | 95 | 125 | 111 | 15 | 8 | -5 | 0.78 | -0.15 |
| br2605P9400 | 123 | 150 | 116 | 145 | 130 | 14 | 11 | -4 | 0.86 | -0.17 |
| br2605P9500 | 135 | 162 | 130 | 162 | 152 | 17 | 12 | -7 | 1.16 | -0.19 |
| br2605P9600 | 159 | 187 | 149 | 187 | 176 | 13 | 10 | -7 | 1.01 | -0.22 |
| br2605P9700 | 179 | 181 | 170 | 174 | 204 | 16 | 8 | -8 | 1.41 | -0.24 |
| br2605P9800 | 207 | 207 | 194 | 198 | 233 | 12 | 10 | -8 | 1.21 | -0.27 |
| br2605P9900 | 229 | 234 | 220 | 224 | 266 | 11 | 11 | -7 | 1.25 | -0.29 |
| br2605P10000 | 265 | 265 | 258 | 258 | 301 | 4 | 14 | -3 | 0.52 | -0.32 |
| br2605P10200 | 336 | 339 | 321 | 339 | 380 | 8 | 9 | -5 | 1.32 | -0.38 |
| br2605P10400 | 427 | 427 | 427 | 427 | 472 | 1 | 10 | -1 | 0.21 | -0.44 |
| br2605P10600 | 532 | 600 | 529 | 600 | 575 | 3 | 7 | -1 | 0.83 | -0.50 |
| br2605P10800 | 649 | 649 | 643 | 643 | 690 | 2 | 4 | -2 | 0.65 | -0.55 |
| br2605P11000 | | | | 817 | 817 | 0 | 0 | 0 | 0 | -0.61 |
| br2605P11200 | | | | 953 | 953 | 0 | 0 | 0 | 0 | -0.66 |
| br2605P11400 | | | | 1,099 | 1,099 | 0 | 0 | 0 | 0 | -0.71 |
| br2605P11600 | | | | 1,254 | 1,254 | 0 | 0 | 0 | 0 | -0.76 |
| br2605P11800 | | | | 1,416 | 1,416 | 0 | 0 | 0 | 0 | -0.80 |
| 小计 | | 104,585 | 44,470 | -507 | 2,020.68 | |
打印