上海期货交易所08月28日天然橡胶期权收盘行情

发布时间：2025年08月28日 15:25

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
ru2510C12500				2,415	2,415	0	1	0	0	1.00
ru2510C12750				2,167	2,167	0	2	0	0	0.99
ru2510C13000				1,921	1,921	0	2	0	0	0.98
ru2510C13250				1,679	1,679	0	1	0	0	0.96
ru2510C13500				1,444	1,444	0	2	0	0	0.93
ru2510C13750				1,219	1,219	0	3	0	0	0.89
ru2510C14000				1,008	1,008	0	1	0	0	0.83
ru2510C14250				813	813	0	2	0	0	0.76
ru2510C14500	459	621	450	621	640	10	10	-4	5.04	0.67
ru2510C14750	352	449	325	439	490	80	32	2	30.88	0.58
ru2510C15000	231	347	229	326	365	253	192	59	72.23	0.48
ru2510C15250	180	254	175	230	264	54	69	19	11.78	0.38
ru2510C15500	130	184	120	172	184	122	178	-24	18.97	0.30
ru2510C15750	97	150	89	132	125	119	90	-7	14.37	0.22
ru2510C16000	79	122	68	115	82	2,507	1,575	261	235.79	0.16
ru2510C16250	63	91	55	89	52	66	123	11	4.61	0.11
ru2510C16500	48	73	40	60	32	111	445	-5	6.60	0.07
ru2510C16750	50	54	45	52	19	45	75	2	2.20	0.05
ru2510C17000	27	44	27	41	11	30	136	13	1.09	0.03
ru2510C17250	23	36	22	33	6	366	726	87	10.35	0.02
ru2510P12500				1	1	0	7	0	0	-0.00
ru2510P12750				3	3	0	14	0	0	-0.01
ru2510P13000	2	2	2	2	7	4	12	-4	0.01	-0.02
ru2510P13250	10	10	3	6	15	10	21	-3	0.05	-0.04
ru2510P13500	11	11	11	11	30	4	44	-3	0.04	-0.07
ru2510P13750	15	18	14	17	55	69	67	-20	1.17	-0.11
ru2510P14000	38	38	27	32	93	287	457	38	9.46	-0.17
ru2510P14250	50	75	50	65	149	47	148	9	3.21	-0.24
ru2510P14500	139	159	117	120	225	131	149	51	16.82	-0.33
ru2510P14750	263	263	211	215	325	55	143	21	12.76	-0.42
ru2510P15000	408	412	350	350	450	25	56	0	9.48	-0.52
ru2510P15250	582	582	581	581	598	4	47	-4	2.33	-0.61
ru2510P15500				768	768	0	16	0	0	-0.70
ru2510P15750	1,016	1,016	1,016	1,016	960	1	3	0	1.02	-0.78
ru2510P16000	1,162	1,162	1,135	1,140	1,166	3	3	3	3.44	-0.84
ru2510P16250				1,386	1,386	0	1	0	0	-0.89
ru2510P16500				1,616	1,616	0	1	0	0	-0.93
ru2510P16750				1,853	1,853	0	1	0	0	-0.95
ru2510P17000				2,095	2,095	0	1	0	0	-0.97
ru2510P17250				2,340	2,340	0	2	0	0	-0.98
ru2511C12750				2,149	2,149	0	0	0	0	0.97
ru2511C13000				1,912	1,912	0	0	0	0	0.95
ru2511C13250				1,683	1,683	0	1	0	0	0.92
ru2511C13500				1,462	1,462	0	1	0	0	0.88
ru2511C13750				1,254	1,254	0	2	0	0	0.83
ru2511C14000				1,059	1,059	0	7	0	0	0.77
ru2511C14250				882	882	0	2	0	0	0.71
ru2511C14500				722	722	0	3	0	0	0.63
ru2511C14750				581	581	0	32	0	0	0.56
ru2511C15000				460	460	0	9	0	0	0.48
ru2511C15250	284	284	284	284	357	1	9	0	0.28	0.41
ru2511C15500	216	275	216	275	273	10	8	2	2.30	0.34
ru2511C15750	178	219	171	219	205	15	16	7	2.75	0.27
ru2511C16000	148	328	122	183	151	28	29	8	4.56	0.21
ru2511C16250	133	142	131	142	109	7	20	-2	0.94	0.17
ru2511C16500	108	135	108	135	78	7	25	-5	0.82	0.13
ru2511C16750	95	116	95	116	54	3	15	-2	0.32	0.09
ru2511C17000	71	101	64	64	37	5	3	2	0.40	0.07
ru2511P12750	11	11	11	11	17	1	10	-1	0.01	-0.03
ru2511P13000	19	19	19	19	30	1	13	-1	0.02	-0.05
ru2511P13250	36	36	28	32	50	4	25	-1	0.13	-0.08
ru2511P13500	43	48	43	48	79	3	42	-1	0.13	-0.12
ru2511P13750	73	73	73	73	121	1	40	1	0.07	-0.17
ru2511P14000	120	120	107	117	175	4	32	3	0.46	-0.23
ru2511P14250	152	152	152	152	248	1	14	-1	0.15	-0.29
ru2511P14500				337	337	0	13	0	0	-0.36
ru2511P14750				447	447	0	7	0	0	-0.44
ru2511P15000				575	575	0	4	0	0	-0.52
ru2511P15250				721	721	0	1	0	0	-0.59
ru2511P15500				887	887	0	0	0	0	-0.66
ru2511P15750				1,069	1,069	0	2	0	0	-0.73
ru2511P16000				1,264	1,264	0	3	0	0	-0.78
ru2511P16250				1,472	1,472	0	1	0	0	-0.83
ru2511P16500				1,690	1,690	0	1	0	0	-0.87
ru2511P16750				1,916	1,916	0	0	0	0	-0.91
ru2511P17000				2,149	2,149	0	0	0	0	-0.93
ru2601C12500				3,389	3,389	0	14	0	0	0.98
ru2601C12750				3,147	3,147	0	3	0	0	0.97
ru2601C13000				2,910	2,910	0	29	0	0	0.96
ru2601C13250				2,676	2,676	0	26	0	0	0.94
ru2601C13500				2,449	2,449	0	34	0	0	0.92
ru2601C13750				2,229	2,229	0	43	0	0	0.89
ru2601C14000	2,030	2,030	2,030	2,030	2,016	1	69	-1	2.03	0.86
ru2601C14250	1,711	1,846	1,706	1,826	1,813	20	77	4	35.91	0.83
ru2601C14500	1,620	1,635	1,617	1,617	1,620	8	70	-6	13.00	0.79
ru2601C14750	1,300	1,418	1,300	1,418	1,438	10	116	4	13.57	0.74
ru2601C15000	1,159	1,254	1,159	1,222	1,269	7	139	2	8.52	0.70
ru2601C15250	952	1,053	952	1,053	1,111	6	127	-2	6.04	0.65
ru2601C15500	838	952	838	933	967	19	151	-4	17.13	0.60
ru2601C15750	705	813	695	789	835	46	410	0	33.91	0.55
ru2601C16000	600	715	590	676	717	893	1,431	-48	572.52	0.50
ru2601C16250	509	610	509	569	610	91	372	-1	50.77	0.45
ru2601C16500	458	531	433	501	516	237	1,305	48	113.71	0.40
ru2601C16750	391	458	376	426	432	76	1,126	0	31.28	0.35
ru2601C17000	346	410	330	390	361	1,423	3,324	208	522.72	0.31
ru2601C17250	302	346	293	333	299	53	640	3	16.79	0.27
ru2601C17500	290	320	264	296	247	55	568	13	16.16	0.23
ru2601C17750	238	287	238	268	201	62	618	21	16.07	0.20
ru2601C18000	222	273	220	265	163	1,071	4,153	-36	262.09	0.17
ru2601C18250	190	245	190	224	131	492	2,150	141	109.47	0.14
ru2601P12500	32	33	30	32	16	61	813	30	1.91	-0.02
ru2601P12750	39	40	39	40	25	6	228	6	0.24	-0.03
ru2601P13000	46	48	46	48	37	7	156	-1	0.32	-0.04
ru2601P13250	58	59	57	58	54	60	196	4	3.47	-0.06
ru2601P13500	71	74	70	71	76	28	216	16	2.03	-0.08
ru2601P13750	89	91	88	88	105	15	175	8	1.34	-0.11
ru2601P14000	113	119	103	103	142	132	1,003	-5	15.10	-0.14
ru2601P14250	152	152	138	138	189	18	165	9	2.59	-0.17
ru2601P14500	195	196	175	175	245	84	889	-6	15.52	-0.21
ru2601P14750	235	252	223	223	312	48	266	-6	11.59	-0.25
ru2601P15000	333	333	284	287	392	415	779	77	129.07	-0.30
ru2601P15250	392	394	360	361	484	22	254	-1	8.57	-0.35
ru2601P15500	510	514	452	456	588	84	432	24	40.90	-0.40
ru2601P15750	649	649	564	564	706	445	1,381	114	260.12	-0.45
ru2601P16000	774	780	697	707	836	65	775	8	48.11	-0.50
ru2601P16250	865	865	863	863	979	3	159	0	2.59	-0.55
ru2601P16500	1,116	1,126	1,035	1,036	1,133	28	366	-9	30.14	-0.60
ru2601P16750	1,216	1,216	1,213	1,213	1,299	3	57	-1	3.65	-0.64
ru2601P17000	1,466	1,466	1,466	1,466	1,476	2	290	0	2.93	-0.69
ru2601P17250	1,629	1,629	1,629	1,629	1,664	1	43	0	1.63	-0.73
ru2601P17500	1,956	1,956	1,870	1,870	1,861	4	84	0	7.73	-0.77
ru2601P17750	2,127	2,127	2,127	2,127	2,065	1	30	1	2.13	-0.80
ru2601P18000	2,300	2,300	2,300	2,300	2,276	1	26	1	2.30	-0.83
ru2601P18250				2,493	2,493	0	51	0	0	-0.86
ru2605C14000				2,218	2,218	0	0	0	0	0.81
ru2605C14250				2,030	2,030	0	0	0	0	0.78
ru2605C14500				1,852	1,852	0	0	0	0	0.75
ru2605C14750				1,683	1,683	0	0	0	0	0.71
ru2605C15000				1,522	1,522	0	0	0	0	0.68
ru2605C15250				1,371	1,371	0	0	0	0	0.64
ru2605C15500	1,180	1,180	1,180	1,180	1,233	1	1	1	1.18	0.60
ru2605C15750	1,063	1,063	1,063	1,063	1,103	1	1	1	1.06	0.56
ru2605C16000	957	957	957	957	982	1	1	1	0.96	0.52
ru2605C16250	861	861	861	861	873	1	1	1	0.86	0.48
ru2605C16500	774	774	774	774	773	1	1	1	0.77	0.45
ru2605C16750	697	697	697	697	680	1	1	1	0.70	0.41
ru2605C17000	628	628	628	628	598	1	1	1	0.63	0.37
ru2605C17250				524	524	0	0	0	0	0.34
ru2605C17500				455	455	0	0	0	0	0.31
ru2605C17750	516	516	516	516	397	1	1	1	0.52	0.28
ru2605C18000				344	344	0	0	0	0	0.25
ru2605P14000	294	294	264	264	266	13	9	9	3.55	-0.18
ru2605P14250	353	353	318	320	326	13	8	8	4.27	-0.21
ru2605P14500	420	420	381	384	397	9	8	8	3.53	-0.24
ru2605P14750	498	498	452	462	476	8	5	5	3.74	-0.28
ru2605P15000	589	589	536	561	564	7	5	5	3.90	-0.32
ru2605P15250	689	689	639	645	661	8	5	5	5.23	-0.35
ru2605P15500	800	800	752	753	771	7	5	5	5.37	-0.39
ru2605P15750	922	922	872	872	890	6	5	5	5.37	-0.43
ru2605P16000	1,055	1,055	1,055	1,055	1,017	1	1	1	1.05	-0.47
ru2605P16250	1,197	1,197	1,197	1,197	1,156	1	1	1	1.20	-0.51
ru2605P16500				1,304	1,304	0	0	0	0	-0.55
ru2605P16750				1,460	1,460	0	0	0	0	-0.59
ru2605P17000				1,625	1,625	0	0	0	0	-0.62
ru2605P17250				1,800	1,800	0	0	0	0	-0.66
ru2605P17500				1,980	1,980	0	0	0	0	-0.69
ru2605P17750				2,169	2,169	0	0	0	0	-0.72
ru2605P18000				2,365	2,365	0	0	0	0	-0.75
小计						10,678	31,137	1,186	2,966.60

相关资讯: