上海期货交易所06月27日天然橡胶期权收盘行情

发布时间：2025年06月27日 15:45

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
ru2508C11750				2,270	2,270	0	1	0	0	1.00
ru2508C12000				2,020	2,020	0	0	0	0	1.00
ru2508C12250				1,770	1,770	0	0	0	0	0.99
ru2508C12500				1,523	1,523	0	0	0	0	0.98
ru2508C12750				1,280	1,280	0	0	0	0	0.96
ru2508C13000				1,046	1,046	0	0	0	0	0.92
ru2508C13250				826	826	0	1	0	0	0.86
ru2508C13500				626	626	0	3	0	0	0.77
ru2508C13750	452	453	397	397	454	7	28	-4	3.11	0.65
ru2508C14000	260	342	250	270	312	32	96	2	9.36	0.52
ru2508C14250	162	221	130	170	203	62	150	20	10.79	0.39
ru2508C14500	108	133	83	96	125	170	192	52	18.45	0.28
ru2508C14750	65	68	54	67	73	18	107	4	1.12	0.18
ru2508C15000	48	64	37	46	39	228	149	47	11.06	0.11
ru2508C15250	32	33	29	33	20	26	33	-6	0.81	0.06
ru2508C15500	27	33	24	27	9	27	72	12	0.72	0.03
ru2508C15750	20	25	20	25	4	5	15	2	0.12	0.02
ru2508C16000	16	19	11	11	1	7	33	4	0.10	0.01
ru2508C16250	12	16	10	14	1	23	79	11	0.31	0.00
ru2508P11750	5	5	5	5	1	1	66	-1	0.01	-0.00
ru2508P12000	9	9	8	8	1	4	60	1	0.03	-0.00
ru2508P12250	11	11	11	11	1	2	31	-2	0.02	-0.01
ru2508P12500	16	16	15	15	4	6	76	4	0.09	-0.02
ru2508P12750	26	26	20	23	11	23	46	14	0.55	-0.04
ru2508P13000	37	37	30	30	27	9	61	4	0.30	-0.08
ru2508P13250	55	55	43	51	56	58	50	14	2.97	-0.14
ru2508P13500	90	96	67	81	106	77	103	46	5.87	-0.23
ru2508P13750	158	163	125	140	184	21	36	-1	3.01	-0.35
ru2508P14000	285	301	192	301	292	36	6	1	8.39	-0.48
ru2508P14250	449	449	449	449	433	1	5	1	0.45	-0.61
ru2508P14500				605	605	0	1	0	0	-0.72
ru2508P14750				802	802	0	30	0	0	-0.82
ru2508P15000				1,019	1,019	0	0	0	0	-0.89
ru2508P15250				1,249	1,249	0	41	0	0	-0.94
ru2508P15500				1,488	1,488	0	0	0	0	-0.97
ru2508P15750				1,733	1,733	0	0	0	0	-0.98
ru2508P16000				1,981	1,981	0	0	0	0	-0.99
ru2508P16250				2,230	2,230	0	0	0	0	-1.00
ru2509C11750	2,350	2,350	2,350	2,350	2,301	2	76	2	4.70	0.98
ru2509C12000				2,058	2,058	0	90	0	0	0.97
ru2509C12250	1,817	1,891	1,811	1,879	1,821	19	68	-5	34.92	0.95
ru2509C12500	1,578	1,686	1,556	1,686	1,592	18	183	6	28.82	0.91
ru2509C12750	1,348	1,427	1,348	1,426	1,372	6	140	-1	8.34	0.87
ru2509C13000	1,130	1,229	1,122	1,220	1,166	12	188	3	13.80	0.82
ru2509C13250	931	1,011	896	996	974	20	175	8	18.88	0.76
ru2509C13500	729	812	705	722	800	40	248	12	30.09	0.69
ru2509C13750	563	640	529	558	646	148	481	16	84.79	0.61
ru2509C14000	456	496	402	434	512	841	1,114	105	367.52	0.53
ru2509C14250	306	376	299	322	398	623	945	39	207.54	0.45
ru2509C14500	256	279	220	243	304	1,447	3,278	218	353.77	0.37
ru2509C14750	184	213	163	182	226	470	1,882	25	89.18	0.30
ru2509C15000	148	165	133	143	166	3,254	5,058	395	475.78	0.24
ru2509C15250	106	126	104	112	120	229	1,169	9	26.15	0.19
ru2509C15500	89	101	82	91	84	414	2,043	2	37.90	0.14
ru2509C15750	70	86	69	76	58	244	2,713	39	18.95	0.10
ru2509C16000	62	72	55	63	39	1,435	5,122	-64	92.03	0.07
ru2509C16250	52	57	49	54	26	64	1,274	-9	3.33	0.05
ru2509C16500	45	50	42	46	17	62	1,347	-12	2.74	0.04
ru2509C16750	41	45	37	40	11	190	1,250	11	7.65	0.02
ru2509C17000	35	39	32	35	7	376	3,392	-15	13.35	0.02
ru2509C17250	32	34	29	31	4	104	611	4	3.37	0.01
ru2509C17500	29	31	25	26	2	263	1,134	-39	7.38	0.01
ru2509C17750	26	30	23	23	1	21	399	-8	0.57	0.00
ru2509C18000	27	30	24	26	1	270	4,065	-100	7.27	0.00
ru2509C18250	24	26	19	26	1	21	329	-5	0.40	0.00
ru2509C18500	23	23	18	22	1	32	366	-11	0.65	0.00
ru2509C18750	21	21	20	20	1	9	274	-5	0.17	0.00
ru2509C19000	19	22	18	18	1	63	1,279	-42	1.21	0.00
ru2509C19250				1	1	0	184	0	0	0.00
ru2509C19500				1	1	0	206	0	0	0.00
ru2509C19750				1	1	0	236	0	0	0.00
ru2509C20000	13	13	13	13	1	1	1,629	0	0.01	0.00
ru2509C20250				1	1	0	231	0	0	0.00
ru2509C20500				1	1	0	211	0	0	0.00
ru2509C20750				1	1	0	282	0	0	0.00
ru2509C21000	11	12	10	11	1	344	6,158	-70	3.88	0.00
ru2509P11750	22	27	18	23	8	448	936	68	9.28	-0.02
ru2509P12000	31	36	25	29	16	1,023	1,719	-3	29.36	-0.03
ru2509P12250	40	46	35	41	29	152	477	60	5.69	-0.05
ru2509P12500	54	61	47	55	49	342	851	103	17.61	-0.08
ru2509P12750	77	84	62	74	79	517	973	2	36.82	-0.13
ru2509P13000	112	135	88	103	122	1,444	2,886	-128	149.99	-0.18
ru2509P13250	151	163	123	147	181	471	814	-39	68.13	-0.24
ru2509P13500	220	227	173	203	257	1,685	2,667	28	338.97	-0.31
ru2509P13750	307	316	244	284	352	940	549	107	267.94	-0.39
ru2509P14000	400	430	341	400	467	677	1,033	17	263.62	-0.47
ru2509P14250	537	581	468	548	602	142	332	73	72.64	-0.55
ru2509P14500	701	726	632	726	758	42	354	7	28.95	-0.62
ru2509P14750	904	916	882	916	930	8	451	-1	7.21	-0.70
ru2509P15000	1,090	1,145	1,016	1,100	1,120	58	927	-4	63.80	-0.76
ru2509P15250	1,300	1,373	1,225	1,373	1,322	35	488	-19	45.60	-0.81
ru2509P15500	1,533	1,579	1,465	1,549	1,536	23	807	-2	35.14	-0.86
ru2509P15750	1,791	1,802	1,699	1,795	1,760	30	153	4	52.89	-0.90
ru2509P16000				1,991	1,991	0	149	0	0	-0.93
ru2509P16250				2,228	2,228	0	348	0	0	-0.95
ru2509P16500	2,400	2,400	2,400	2,400	2,469	2	302	2	4.80	-0.96
ru2509P16750	2,723	2,723	2,723	2,723	2,713	1	125	-1	2.72	-0.98
ru2509P17000	3,004	3,036	3,004	3,036	2,959	2	271	-1	6.04	-0.99
ru2509P17250	3,230	3,230	3,230	3,230	3,206	1	126	-1	3.23	-0.99
ru2509P17500				3,455	3,455	0	224	0	0	-1.00
ru2509P17750				3,705	3,705	0	50	0	0	-1.00
ru2509P18000	3,970	3,970	3,920	3,920	3,955	7	220	-1	27.51	-1.00
ru2509P18250	4,220	4,220	4,220	4,220	4,205	1	35	-1	4.22	-1.00
ru2509P18500	4,467	4,467	4,380	4,405	4,455	7	78	-7	30.90	-1.00
ru2509P18750				4,705	4,705	0	84	0	0	-1.00
ru2509P19000				4,955	4,955	0	93	0	0	-1.00
ru2509P19250				5,205	5,205	0	77	0	0	-1.00
ru2509P19500				5,455	5,455	0	72	0	0	-1.00
ru2509P19750				5,705	5,705	0	44	0	0	-1.00
ru2509P20000				5,955	5,955	0	37	0	0	-1.00
ru2509P20250				6,205	6,205	0	8	0	0	-1.00
ru2509P20500				6,455	6,455	0	14	0	0	-1.00
ru2509P20750				6,705	6,705	0	22	0	0	-1.00
ru2509P21000				6,955	6,955	0	0	0	0	-1.00
ru2601C12500				2,453	2,453	0	8	0	0	0.92
ru2601C12750				2,233	2,233	0	3	0	0	0.89
ru2601C13000	2,029	2,030	2,029	2,030	2,021	4	17	2	8.12	0.86
ru2601C13250	1,819	1,820	1,819	1,820	1,819	3	12	2	5.46	0.83
ru2601C13500				1,627	1,627	0	21	0	0	0.79
ru2601C13750				1,446	1,446	0	9	0	0	0.74
ru2601C14000	1,208	1,208	1,208	1,208	1,277	2	11	-1	2.48	0.70
ru2601C14250	1,058	1,058	1,058	1,058	1,121	1	58	0	1.06	0.65
ru2601C14500	892	904	892	904	977	7	50	5	6.27	0.60
ru2601C14750	768	773	749	773	847	4	91	1	3.06	0.55
ru2601C15000	676	676	639	639	728	33	91	16	21.77	0.50
ru2601C15250	574	607	536	568	622	22	81	16	12.31	0.45
ru2601C15500	455	484	455	479	528	16	83	9	7.38	0.40
ru2601C15750	400	428	399	417	444	20	51	10	8.22	0.36
ru2601C16000	350	367	327	345	373	90	410	22	31.23	0.31
ru2601C16250	291	312	289	294	311	21	129	8	6.26	0.27
ru2601C16500	246	267	241	249	257	24	142	-1	6.17	0.24
ru2601C16750	220	227	220	227	211	6	49	4	1.34	0.20
ru2601C17000	190	192	184	189	172	11	270	1	2.04	0.17
ru2601C17250	162	174	162	174	140	13	41	0	2.07	0.15
ru2601C17500	145	151	144	151	113	10	29	1	1.39	0.12
ru2601C17750	123	128	123	127	91	7	223	2	0.88	0.10
ru2601C18000	109	119	109	111	72	66	684	23	7.49	0.08
ru2601C18250	72	104	68	95	57	163	523	9	15.79	0.07
ru2601P12500	88	88	78	85	78	179	305	-103	15.03	-0.08
ru2601P12750	111	111	97	109	108	79	382	27	8.34	-0.11
ru2601P13000	139	139	129	138	145	15	144	4	2.01	-0.14
ru2601P13250				192	192	0	54	0	0	-0.17
ru2601P13500	226	226	221	221	249	2	44	-2	0.45	-0.21
ru2601P13750	277	289	261	289	317	26	40	1	7.58	-0.25
ru2601P14000	345	364	328	362	397	48	77	-2	17.02	-0.30
ru2601P14250	417	418	404	404	489	31	74	3	13.17	-0.34
ru2601P14500	541	541	504	505	595	38	89	18	19.80	-0.39
ru2601P14750	659	659	614	614	712	24	100	11	15.39	-0.44
ru2601P15000	779	779	730	777	843	42	56	26	32.51	-0.49
ru2601P15250	927	928	884	884	985	17	33	11	15.69	-0.54
ru2601P15500	1,092	1,092	1,091	1,091	1,139	11	31	7	12.05	-0.59
ru2601P15750	1,280	1,280	1,243	1,243	1,304	14	24	7	17.63	-0.64
ru2601P16000	1,427	1,460	1,427	1,460	1,482	11	28	10	15.74	-0.68
ru2601P16250	1,622	1,622	1,608	1,608	1,668	15	22	6	24.50	-0.72
ru2601P16500				1,864	1,864	0	26	0	0	-0.76
ru2601P16750				2,067	2,067	0	5	0	0	-0.79
ru2601P17000	2,230	2,230	2,230	2,230	2,277	2	16	0	4.46	-0.82
ru2601P17250				2,494	2,494	0	4	0	0	-0.85
ru2601P17500				2,716	2,716	0	3	0	0	-0.88
ru2601P17750				2,944	2,944	0	1	0	0	-0.90
ru2601P18000				3,174	3,174	0	5	0	0	-0.91
ru2601P18250				3,409	3,409	0	0	0	0	-0.93
小计						21,020	74,846	1,149	3,968.03

相关资讯: