上海期货交易所06月30日天然橡胶期权收盘行情

发布时间：2025年06月30日 15:55

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				2,235	2,235	0	1	0	0	1.00
ru2508C12000				1,985	1,985	0	0	0	0	1.00
ru2508C12250				1,736	1,736	0	0	0	0	0.99
ru2508C12500				1,489	1,489	0	0	0	0	0.98
ru2508C12750				1,248	1,248	0	0	0	0	0.96
ru2508C13000				1,016	1,016	0	0	0	0	0.91
ru2508C13250				800	800	0	1	0	0	0.84
ru2508C13500				605	605	0	3	0	0	0.75
ru2508C13750	435	435	401	401	437	3	25	-3	1.27	0.63
ru2508C14000	276	290	199	240	301	23	97	1	5.43	0.50
ru2508C14250	170	180	124	143	197	71	159	9	11.11	0.38
ru2508C14500	96	116	77	86	121	102	194	2	9.81	0.27
ru2508C14750	61	72	52	60	71	26	122	15	1.53	0.17
ru2508C15000	43	56	36	43	39	276	184	35	12.88	0.11
ru2508C15250	28	28	28	28	20	1	33	0	0.03	0.06
ru2508C15500	30	33	19	20	9	72	132	60	1.64	0.03
ru2508C15750				4	4	0	15	0	0	0.02
ru2508C16000	14	14	14	14	2	2	35	2	0.03	0.01
ru2508C16250	12	12	7	8	1	7	80	1	0.06	0.00
ru2508P11750				1	1	0	66	0	0	-0.00
ru2508P12000	9	9	9	9	1	13	65	5	0.12	-0.00
ru2508P12250				1	1	0	31	0	0	-0.01
ru2508P12500	15	16	15	16	5	5	81	5	0.08	-0.02
ru2508P12750	23	25	21	23	14	6	50	4	0.14	-0.04
ru2508P13000	30	34	28	32	32	28	85	24	0.90	-0.09
ru2508P13250	45	54	43	46	65	25	50	0	1.19	-0.16
ru2508P13500	76	99	72	88	120	26	105	2	2.25	-0.25
ru2508P13750	121	176	121	153	202	7	36	0	1.10	-0.37
ru2508P14000	268	268	268	268	316	2	8	2	0.54	-0.50
ru2508P14250	420	420	419	419	461	3	8	3	1.26	-0.62
ru2508P14500	550	550	550	550	636	1	2	1	0.55	-0.73
ru2508P14750				835	835	0	30	0	0	-0.82
ru2508P15000				1,053	1,053	0	0	0	0	-0.89
ru2508P15250				1,284	1,284	0	41	0	0	-0.94
ru2508P15500				1,524	1,524	0	0	0	0	-0.97
ru2508P15750				1,768	1,768	0	0	0	0	-0.98
ru2508P16000				2,016	2,016	0	0	0	0	-0.99
ru2508P16250				2,265	2,265	0	0	0	0	-1.00
ru2509C11750				2,266	2,266	0	76	0	0	0.98
ru2509C12000				2,024	2,024	0	90	0	0	0.97
ru2509C12250	1,783	1,783	1,783	1,783	1,787	2	68	0	3.57	0.94
ru2509C12500	1,596	1,596	1,523	1,523	1,558	13	182	-1	20.30	0.91
ru2509C12750	1,353	1,353	1,318	1,334	1,339	11	141	1	14.64	0.87
ru2509C13000	1,135	1,135	1,049	1,099	1,133	15	186	-2	16.47	0.82
ru2509C13250	895	895	862	877	944	7	176	1	6.14	0.75
ru2509C13500	749	749	660	704	771	12	247	-1	8.56	0.68
ru2509C13750	577	591	517	540	620	63	478	-3	34.48	0.60
ru2509C14000	442	461	381	407	488	618	1,046	-68	260.18	0.52
ru2509C14250	320	349	283	306	377	478	863	-82	150.47	0.44
ru2509C14500	241	263	212	228	285	1,066	3,141	-137	252.06	0.36
ru2509C14750	180	200	160	178	212	314	1,887	5	56.32	0.29
ru2509C15000	141	160	127	138	154	2,470	5,258	200	356.50	0.23
ru2509C15250	99	120	99	109	109	123	1,144	-25	13.61	0.17
ru2509C15500	92	99	81	91	76	191	2,003	-40	17.16	0.13
ru2509C15750	78	83	69	76	52	127	2,726	13	9.73	0.10
ru2509C16000	60	71	57	64	35	1,536	5,414	292	97.15	0.07
ru2509C16250	53	58	49	55	23	54	1,274	0	2.83	0.05
ru2509C16500	46	49	41	47	15	79	1,326	-21	3.41	0.03
ru2509C16750	41	43	38	41	9	55	1,273	23	2.24	0.02
ru2509C17000	35	38	32	35	5	136	3,363	-29	4.83	0.01
ru2509C17250	31	34	29	33	3	75	601	-10	2.34	0.01
ru2509C17500	29	31	28	30	2	43	1,134	0	1.23	0.01
ru2509C17750	26	27	24	27	1	19	395	-4	0.50	0.00
ru2509C18000	25	29	22	27	1	90	4,061	-4	2.36	0.00
ru2509C18250	21	21	21	21	1	3	330	1	0.06	0.00
ru2509C18500	20	23	20	20	1	8	358	-8	0.16	0.00
ru2509C18750	18	18	18	18	1	1	273	-1	0.02	0.00
ru2509C19000	20	20	19	19	1	11	1,274	-5	0.21	0.00
ru2509C19250				1	1	0	184	0	0	0.00
ru2509C19500	10	10	10	10	1	1	205	-1	0.01	0.00
ru2509C19750				1	1	0	236	0	0	0.00
ru2509C20000	12	12	10	10	1	26	1,608	-21	0.30	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	12	12	11	12	1	238	6,143	-15	2.72	0.00
ru2509P11750	24	24	20	20	8	45	934	-2	0.97	-0.02
ru2509P12000	30	33	27	28	16	588	1,810	91	17.28	-0.03
ru2509P12250	42	44	36	38	29	145	462	-15	5.83	-0.06
ru2509P12500	58	59	49	53	50	141	908	57	7.55	-0.09
ru2509P12750	78	82	66	70	81	193	1,047	74	14.40	-0.13
ru2509P13000	101	119	95	104	125	1,183	3,044	158	126.01	-0.18
ru2509P13250	139	167	136	145	185	232	828	14	35.03	-0.25
ru2509P13500	190	236	181	209	262	1,299	2,523	-144	272.80	-0.32
ru2509P13750	281	329	270	300	361	974	505	-44	292.42	-0.40
ru2509P14000	398	451	377	407	478	455	1,015	-18	187.74	-0.48
ru2509P14250	526	599	526	560	617	23	332	0	13.04	-0.56
ru2509P14500	704	749	689	734	774	22	361	7	16.18	-0.64
ru2509P14750	903	977	903	977	950	4	454	3	3.79	-0.71
ru2509P15000	1,095	1,175	1,080	1,135	1,142	13	927	0	14.58	-0.77
ru2509P15250	1,362	1,419	1,333	1,419	1,347	6	488	0	8.23	-0.82
ru2509P15500	1,588	1,588	1,588	1,588	1,564	2	807	0	3.18	-0.87
ru2509P15750	1,823	1,871	1,779	1,802	1,790	17	160	7	31.27	-0.90
ru2509P16000				2,022	2,022	0	149	0	0	-0.93
ru2509P16250				2,260	2,260	0	348	0	0	-0.95
ru2509P16500				2,502	2,502	0	302	0	0	-0.97
ru2509P16750	2,763	2,763	2,762	2,762	2,746	2	124	-1	5.53	-0.98
ru2509P17000	3,030	3,030	3,022	3,022	2,993	2	271	0	6.05	-0.99
ru2509P17250				3,241	3,241	0	126	0	0	-0.99
ru2509P17500				3,490	3,490	0	224	0	0	-1.00
ru2509P17750				3,740	3,740	0	50	0	0	-1.00
ru2509P18000				3,990	3,990	0	220	0	0	-1.00
ru2509P18250				4,240	4,240	0	35	0	0	-1.00
ru2509P18500	4,464	4,464	4,464	4,464	4,490	1	77	-1	4.46	-1.00
ru2509P18750				4,740	4,740	0	84	0	0	-1.00
ru2509P19000				4,990	4,990	0	93	0	0	-1.00
ru2509P19250				5,240	5,240	0	77	0	0	-1.00
ru2509P19500				5,490	5,490	0	72	0	0	-1.00
ru2509P19750				5,740	5,740	0	44	0	0	-1.00
ru2509P20000				5,990	5,990	0	37	0	0	-1.00
ru2509P20250				6,240	6,240	0	8	0	0	-1.00
ru2509P20500				6,490	6,490	0	14	0	0	-1.00
ru2509P20750				6,740	6,740	0	22	0	0	-1.00
ru2509P21000				6,990	6,990	0	0	0	0	-1.00
ru2601C12500				2,431	2,431	0	8	0	0	0.91
ru2601C12750				2,215	2,215	0	3	0	0	0.88
ru2601C13000				2,007	2,007	0	17	0	0	0.85
ru2601C13250				1,808	1,808	0	12	0	0	0.81
ru2601C13500				1,619	1,619	0	21	0	0	0.77
ru2601C13750				1,442	1,442	0	9	0	0	0.73
ru2601C14000				1,276	1,276	0	11	0	0	0.69
ru2601C14250				1,123	1,123	0	58	0	0	0.64
ru2601C14500	925	925	902	902	983	2	50	0	1.83	0.59
ru2601C14750	764	764	764	764	855	2	91	0	1.62	0.54
ru2601C15000	683	684	647	667	738	41	119	28	27.95	0.50
ru2601C15250	565	570	565	570	634	15	75	-6	8.71	0.45
ru2601C15500	477	480	477	480	540	2	82	-1	0.96	0.40
ru2601C15750	413	413	404	410	457	9	51	0	3.77	0.36
ru2601C16000	345	362	335	353	386	80	410	0	28.31	0.31
ru2601C16250	296	298	293	297	324	12	126	-3	3.61	0.28
ru2601C16500	254	258	252	258	270	4	142	0	1.03	0.24
ru2601C16750	222	222	218	218	223	4	49	0	0.88	0.21
ru2601C17000	179	192	179	186	183	40	264	-6	7.54	0.18
ru2601C17250	157	179	155	179	151	5	42	1	0.82	0.15
ru2601C17500	135	151	134	140	123	12	28	-1	1.65	0.13
ru2601C17750	120	137	116	137	99	13	217	-6	1.52	0.11
ru2601C18000	108	116	102	112	80	133	673	-11	14.43	0.09
ru2601C18250	100	100	89	95	64	94	531	8	8.73	0.07
ru2601P12500	86	88	84	86	91	41	314	9	3.53	-0.09
ru2601P12750	110	117	103	109	124	128	447	65	13.82	-0.12
ru2601P13000	136	144	136	142	166	20	155	11	2.85	-0.15
ru2601P13250	180	180	180	180	216	1	53	-1	0.18	-0.18
ru2601P13500	226	230	226	230	276	2	45	1	0.46	-0.22
ru2601P13750	287	300	287	300	347	6	42	2	1.87	-0.26
ru2601P14000	362	387	362	368	431	23	65	-12	8.93	-0.31
ru2601P14250	464	464	464	464	526	3	74	0	1.45	-0.35
ru2601P14500				635	635	0	89	0	0	-0.40
ru2601P14750	709	709	709	709	755	1	100	0	0.71	-0.45
ru2601P15000	806	847	788	790	888	14	62	6	11.33	-0.50
ru2601P15250	961	1,000	961	1,000	1,032	3	33	0	2.96	-0.55
ru2601P15500	1,125	1,125	1,125	1,125	1,187	2	30	-1	2.31	-0.59
ru2601P15750	1,299	1,299	1,299	1,299	1,352	1	23	-1	1.30	-0.64
ru2601P16000				1,530	1,530	0	28	0	0	-0.68
ru2601P16250				1,717	1,717	0	22	0	0	-0.72
ru2601P16500				1,912	1,912	0	26	0	0	-0.76
ru2601P16750				2,114	2,114	0	5	0	0	-0.79
ru2601P17000				2,323	2,323	0	16	0	0	-0.82
ru2601P17250				2,540	2,540	0	4	0	0	-0.85
ru2601P17500				2,761	2,761	0	3	0	0	-0.87
ru2601P17750				2,987	2,987	0	1	0	0	-0.89
ru2601P18000				3,217	3,217	0	5	0	0	-0.91
ru2601P18250				3,451	3,451	0	0	0	0	-0.93
小计						14,644	75,340	494	2,623.86

相关资讯: