上海期货交易所11月21日天然橡胶期权收盘行情

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:天胶期权
ru2601C12500				2,870	2,870	0	36	0	0	1.00
ru2601C12750				2,620	2,620	0	3	0	0	1.00
ru2601C13000				2,371	2,371	0	27	0	0	0.99
ru2601C13250				2,123	2,123	0	36	0	0	0.99
ru2601C13500				1,879	1,879	0	36	0	0	0.97
ru2601C13750	1,753	1,753	1,423	1,518	1,640	9	38	-3	14.40	0.95
ru2601C14000	1,580	1,580	1,169	1,286	1,408	110	212	34	152.29	0.92
ru2601C14250	1,329	1,333	986	1,086	1,187	25	54	-12	30.22	0.87
ru2601C14500	926	926	760	825	981	16	82	-5	13.51	0.81
ru2601C14750	704	903	581	660	793	33	154	-2	24.72	0.74
ru2601C15000	555	712	399	493	625	196	573	-30	110.51	0.65
ru2601C15250	368	543	294	360	480	550	450	37	221.42	0.56
ru2601C15500	257	407	207	254	359	4,062	1,937	-158	1,277.52	0.46
ru2601C15750	190	299	77	178	262	1,188	1,381	-25	281.88	0.37
ru2601C16000	130	225	111	130	185	13,855	7,607	733	2,418.44	0.29
ru2601C16250	97	165	79	95	127	1,409	1,079	-35	183.84	0.22
ru2601C16500	79	124	58	68	85	2,541	2,547	82	229.89	0.16
ru2601C16750	69	94	47	52	54	197	636	-4	13.61	0.11
ru2601C17000	48	76	37	40	34	5,674	5,978	-148	330.18	0.08
ru2601C17250	42	61	30	32	21	375	685	-17	15.50	0.05
ru2601C17500	37	49	25	30	12	368	363	-91	14.56	0.03
ru2601C17750	32	41	21	25	7	138	396	5	4.47	0.02
ru2601C18000	26	37	18	19	4	972	3,991	-91	25.32	0.01
ru2601C18250	22	29	10	15	2	2,836	2,424	-575	52.68	0.01
ru2601P12500	11	11	5	5	1	209	957	-43	1.12	-0.00
ru2601P12750	6	6	5	5	1	86	255	-16	0.45	-0.00
ru2601P13000	7	7	6	7	2	124	351	25	0.82	-0.01
ru2601P13250	8	9	8	9	5	82	186	-27	0.64	-0.01
ru2601P13500	9	14	9	13	11	260	659	-2	2.87	-0.03
ru2601P13750	12	23	12	23	21	139	481	20	2.78	-0.05
ru2601P14000	27	38	22	34	40	2,258	1,520	-461	62.74	-0.08
ru2601P14250	36	62	35	59	68	408	438	-39	20.55	-0.13
ru2601P14500	144	144	54	96	111	2,294	1,785	-4	180.74	-0.19
ru2601P14750	105	170	84	146	173	1,179	789	-11	157.68	-0.26
ru2601P15000	218	270	133	253	256	2,891	2,074	157	566.94	-0.35
ru2601P15250	265	398	211	354	361	892	746	-70	261.09	-0.44
ru2601P15500	398	560	325	508	489	479	706	3	189.31	-0.53
ru2601P15750	500	725	475	663	641	43	983	0	25.39	-0.63
ru2601P16000	642	956	642	851	814	37	798	-7	28.96	-0.71
ru2601P16250	886	1,158	847	1,072	1,006	6	121	1	5.70	-0.78
ru2601P16500	1,086	1,405	1,050	1,325	1,213	86	214	-40	104.18	-0.84
ru2601P16750	1,326	1,644	1,296	1,613	1,433	12	72	1	17.50	-0.89
ru2601P17000	1,510	1,696	1,510	1,696	1,663	3	108	-1	4.87	-0.92
ru2601P17250	1,790	2,098	1,742	1,978	1,899	27	47	1	51.67	-0.95
ru2601P17500				2,140	2,140	0	86	0	0	-0.97
ru2601P17750				2,385	2,385	0	53	0	0	-0.98
ru2601P18000				2,632	2,632	0	39	0	0	-0.99
ru2601P18250	2,869	2,869	2,869	2,869	2,880	1	34	-1	2.87	-0.99
ru2603C13250				2,206	2,206	0	0	0	0	0.94
ru2603C13500				1,979	1,979	0	0	0	0	0.91
ru2603C13750				1,761	1,761	0	0	0	0	0.88
ru2603C14000				1,553	1,553	0	0	0	0	0.84
ru2603C14250				1,357	1,357	0	0	0	0	0.79
ru2603C14500				1,173	1,173	0	0	0	0	0.74
ru2603C14750				1,004	1,004	0	0	0	0	0.68
ru2603C15000				850	850	0	1	0	0	0.62
ru2603C15250	575	575	575	575	713	1	2	1	0.57	0.56
ru2603C15500	578	616	470	470	591	3	3	1	1.66	0.50
ru2603C15750	475	489	385	385	485	8	11	6	3.73	0.44
ru2603C16000	420	437	315	315	393	21	21	15	8.17	0.38
ru2603C16250	341	341	244	244	315	19	19	11	5.93	0.32
ru2603C16500	272	283	206	207	249	82	66	57	19.09	0.27
ru2603C16750	236	236	166	173	195	75	70	55	14.40	0.22
ru2603C17000	188	195	90	142	151	126	78	62	19.54	0.18
ru2603C17250	168	168	110	126	116	108	82	57	14.27	0.15
ru2603P13250				45	45	0	7	0	0	-0.06
ru2603P13500				68	68	0	8	0	0	-0.09
ru2603P13750	68	77	68	77	100	3	9	2	0.22	-0.12
ru2603P14000	109	109	109	109	141	2	8	1	0.22	-0.16
ru2603P14250	155	155	150	155	195	4	11	3	0.61	-0.21
ru2603P14500	216	216	209	209	260	2	5	1	0.42	-0.26
ru2603P14750	296	296	296	296	340	1	4	1	0.30	-0.31
ru2603P15000	397	397	397	397	437	1	3	1	0.40	-0.37
ru2603P15250	517	517	517	517	549	1	3	1	0.52	-0.44
ru2603P15500	659	659	659	659	676	1	3	1	0.66	-0.50
ru2603P15750	817	817	817	817	819	1	3	1	0.82	-0.56
ru2603P16000				976	976	0	1	0	0	-0.62
ru2603P16250				1,148	1,148	0	0	0	0	-0.68
ru2603P16500				1,332	1,332	0	0	0	0	-0.73
ru2603P16750				1,527	1,527	0	0	0	0	-0.77
ru2603P17000				1,733	1,733	0	0	0	0	-0.81
ru2603P17250				1,947	1,947	0	0	0	0	-0.85
ru2605C12500				2,977	2,977	0	0	0	0	0.94
ru2605C12750				2,747	2,747	0	0	0	0	0.93
ru2605C13000				2,524	2,524	0	75	0	0	0.90
ru2605C13250				2,308	2,308	0	15	0	0	0.88
ru2605C13500				2,100	2,100	0	19	0	0	0.85
ru2605C13750	2,005	2,005	1,708	1,771	1,901	23	14	6	42.92	0.82
ru2605C14000	1,804	1,804	1,633	1,633	1,711	4	5	-1	6.99	0.78
ru2605C14250	1,607	1,607	1,405	1,405	1,533	9	8	2	13.58	0.74
ru2605C14500	1,266	1,277	1,173	1,240	1,366	5	10	2	6.22	0.70
ru2605C14750	1,265	1,265	1,265	1,265	1,211	2	18	0	2.53	0.65
ru2605C15000	1,077	1,077	1,077	1,077	1,067	2	32	-1	2.14	0.61
ru2605C15250	757	757	757	757	935	2	43	0	1.51	0.56
ru2605C15500	800	839	655	712	814	71	332	23	56.84	0.51
ru2605C15750	687	724	583	644	704	31	201	14	21.16	0.47
ru2605C16000	597	632	540	542	607	15	107	-2	8.72	0.42
ru2605C16250	550	566	470	470	521	79	63	-35	42.36	0.38
ru2605C16500	496	496	404	410	444	11	137	2	4.84	0.34
ru2605C16750	414	414	330	368	376	11	463	0	4.14	0.30
ru2605C17000	367	410	298	325	316	256	1,832	167	84.92	0.26
ru2605C17250	314	319	263	270	266	14	343	0	4.15	0.23
ru2605C17500	278	281	220	233	222	37	289	1	8.92	0.20
ru2605C17750	243	247	196	209	184	35	367	0	7.77	0.17
ru2605C18000	190	227	175	187	151	356	1,555	21	72.04	0.15
ru2605C18250	181	193	154	163	125	376	655	47	65.35	0.13
ru2605P12500	41	47	34	42	52	35	65	4	1.38	-0.05
ru2605P12750	51	58	46	58	72	39	42	-6	2.24	-0.07
ru2605P13000	66	83	62	79	99	101	172	-11	7.52	-0.09
ru2605P13250	94	110	79	103	132	51	289	-1	4.61	-0.12
ru2605P13500	123	139	105	138	173	58	150	16	7.69	-0.15
ru2605P13750	155	196	138	183	223	82	184	48	13.70	-0.18
ru2605P14000	202	267	187	244	283	260	771	140	60.03	-0.22
ru2605P14250	296	329	296	303	354	56	129	20	17.54	-0.26
ru2605P14500	362	398	312	394	436	96	304	46	33.77	-0.30
ru2605P14750	450	451	449	451	529	9	91	5	4.21	-0.34
ru2605P15000	491	630	490	609	634	56	169	37	31.53	-0.39
ru2605P15250	611	689	611	689	751	4	37	0	2.60	-0.44
ru2605P15500	748	893	748	857	879	13	38	7	10.55	-0.48
ru2605P15750				1,018	1,018	0	22	0	0	-0.53
ru2605P16000	1,010	1,154	1,010	1,154	1,170	9	18	0	9.85	-0.57
ru2605P16250	1,213	1,346	1,213	1,346	1,332	5	18	4	6.20	-0.62
ru2605P16500	1,506	1,561	1,506	1,561	1,504	2	12	0	3.07	-0.66
ru2605P16750	1,581	1,604	1,581	1,604	1,685	3	26	1	4.77	-0.70
ru2605P17000	1,742	1,968	1,742	1,968	1,874	4	23	1	7.33	-0.73
ru2605P17250	2,034	2,034	1,954	1,996	2,073	10	27	4	20.08	-0.77
ru2605P17500				2,278	2,278	0	4	0	0	-0.80
ru2605P17750				2,489	2,489	0	5	0	0	-0.83
ru2605P18000				2,706	2,706	0	5	0	0	-0.85
ru2605P18250	2,869	2,869	2,869	2,869	2,929	1	29	1	2.87	-0.87
小计						48,762	53,858	20	7,903.98

相关资讯: