上海期货交易所04月02日天然橡胶期权收盘行情

发布时间：2025年04月02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
ru2505C14500				2,155	2,155	0	16	0	0	1.00
ru2505C14750	1,884	1,979	1,875	1,979	1,905	26	41	12	49.61	1.00
ru2505C15000	1,721	1,730	1,721	1,723	1,658	4	28	-2	6.90	0.99
ru2505C15250				1,413	1,413	0	40	0	0	0.97
ru2505C15500	1,166	1,238	1,137	1,201	1,176	8	62	3	9.40	0.94
ru2505C15750	905	905	905	905	950	2	88	2	1.81	0.88
ru2505C16000	704	722	704	711	741	13	141	-3	9.31	0.81
ru2505C16250	490	580	486	565	556	38	141	-4	19.91	0.70
ru2505C16500	332	411	323	397	399	534	263	-69	191.97	0.59
ru2505C16750	219	277	212	261	272	1,484	534	-32	362.13	0.46
ru2505C17000	139	180	134	172	176	4,170	2,164	0	657.77	0.34
ru2505C17250	91	116	89	107	108	1,218	1,468	-8	123.72	0.24
ru2505C17500	58	76	57	70	63	2,650	3,492	-19	175.00	0.16
ru2505C17750	41	49	38	45	34	559	1,585	-132	24.57	0.09
ru2505C18000	30	35	28	33	18	1,857	6,577	91	59.53	0.05
ru2505C18250	22	23	19	20	8	230	1,099	-18	4.79	0.03
ru2505C18500	14	16	13	14	4	381	1,571	50	5.32	0.01
ru2505C18750	11	13	10	11	1	227	841	28	2.44	0.01
ru2505C19000	10	11	7	8	1	600	2,805	-163	5.15	0.00
ru2505C19250	7	8	6	7	1	61	939	0	0.41	0.00
ru2505C19500	7	7	5	5	1	110	1,012	-86	0.66	0.00
ru2505C19750	5	6	4	6	1	145	744	58	0.73	0.00
ru2505C20000	5	6	4	6	1	513	7,086	-261	2.65	0.00
ru2505C20250	4	5	3	3	1	106	682	-72	0.38	0.00
ru2505C20500	4	4	3	3	1	31	622	0	0.11	0.00
ru2505C20750	2	3	2	3	1	18	320	-15	0.05	0.00
ru2505C21000	2	2	2	2	1	52	687	-2	0.10	0
ru2505C21250	2	2	2	2	1	16	345	-8	0.03	0
ru2505C21500	3	3	1	3	1	103	953	-82	0.21	0
ru2505C21750	3	3	1	2	1	222	4,662	-150	0.44	0
ru2505P14500	3	4	2	3	1	354	1,484	-174	1.00	-0.00
ru2505P14750	4	4	3	3	1	50	399	-4	0.16	-0.00
ru2505P15000	7	7	4	5	3	420	1,291	-105	1.91	-0.01
ru2505P15250	11	11	7	8	9	209	410	-43	1.89	-0.03
ru2505P15500	14	20	13	15	22	1,050	2,372	3	17.13	-0.06
ru2505P15750	34	39	26	29	46	692	739	43	21.81	-0.12
ru2505P16000	67	76	51	56	86	4,355	4,378	667	280.70	-0.19
ru2505P16250	122	136	92	99	151	1,400	1,198	-58	158.93	-0.29
ru2505P16500	222	234	168	177	244	2,344	2,139	-6	468.56	-0.41
ru2505P16750	360	372	285	290	367	390	1,022	35	127.34	-0.54
ru2505P17000	529	543	442	445	521	321	1,398	-19	158.95	-0.66
ru2505P17250	725	725	630	630	703	69	445	-20	46.82	-0.76
ru2505P17500	933	934	840	840	907	42	907	-28	36.25	-0.84
ru2505P17750	1,175	1,175	1,161	1,168	1,129	7	358	-1	8.16	-0.90
ru2505P18000	1,384	1,406	1,300	1,319	1,362	20	1,366	-10	26.79	-0.95
ru2505P18250	1,652	1,652	1,538	1,547	1,602	38	233	23	60.55	-0.97
ru2505P18500	1,885	1,885	1,785	1,785	1,848	9	825	-3	16.48	-0.99
ru2505P18750				2,096	2,096	1	223	-1	2.10	-0.99
ru2505P19000				2,345	2,345	0	284	0	0	-1.00
ru2505P19250				2,595	2,595	0	82	0	0	-1.00
ru2505P19500				2,845	2,845	0	93	0	0	-1.00
ru2505P19750				3,095	3,095	0	94	0	0	-1.00
ru2505P20000				3,345	3,345	0	176	0	0	-1.00
ru2505P20250				3,595	3,595	0	11	0	0	-1.00
ru2505P20500				3,845	3,845	0	22	0	0	-1.00
ru2505P20750				4,095	4,095	0	7	0	0	-1.00
ru2505P21000				4,345	4,345	0	10	0	0	-1.00
ru2505P21250				4,595	4,595	0	1	0	0	-1.00
ru2505P21500				4,845	4,845	0	0	0	0	-1.00
ru2505P21750				5,095	5,095	0	1	0	0	-1.00
ru2506C15000				1,731	1,731	0	0	0	0	0.96
ru2506C15250				1,497	1,497	0	0	0	0	0.93
ru2506C15500				1,272	1,272	0	0	0	0	0.89
ru2506C15750				1,061	1,061	0	0	0	0	0.83
ru2506C16000				866	866	0	0	0	0	0.76
ru2506C16250	647	647	647	647	690	1	1	1	0.65	0.68
ru2506C16500	496	496	496	496	538	1	5	1	0.50	0.59
ru2506C16750	372	377	372	377	408	2	6	2	0.75	0.50
ru2506C17000	249	293	249	290	300	68	65	55	18.23	0.41
ru2506C17250	204	227	189	218	216	37	46	18	7.76	0.32
ru2506C17500	152	161	139	159	150	23	16	10	3.53	0.25
ru2506C17750	113	121	113	118	102	16	14	3	1.88	0.18
ru2506C18000	77	97	50	87	67	84	43	-33	5.61	0.13
ru2506C18250	68	68	68	68	42	3	22	-2	0.20	0.09
ru2506C18500	53	53	53	53	26	2	14	-1	0.11	0.06
ru2506C18750	37	38	14	35	16	122	39	-40	2.68	0.04
ru2506P15000	22	22	22	22	18	3	8	2	0.07	-0.04
ru2506P15250	40	40	33	33	34	7	16	3	0.26	-0.07
ru2506P15500	60	61	58	60	59	5	14	3	0.30	-0.11
ru2506P15750	95	113	72	86	98	33	19	9	2.97	-0.17
ru2506P16000	146	148	133	140	152	7	14	5	0.99	-0.24
ru2506P16250	217	260	208	212	226	15	17	6	3.28	-0.32
ru2506P16500	315	315	308	310	323	4	11	2	1.25	-0.41
ru2506P16750	447	447	447	447	442	1	5	1	0.45	-0.50
ru2506P17000	598	598	442	550	585	19	241	4	10.47	-0.59
ru2506P17250				750	750	0	0	0	0	-0.68
ru2506P17500				934	934	0	0	0	0	-0.75
ru2506P17750				1,135	1,135	0	0	0	0	-0.82
ru2506P18000				1,350	1,350	0	0	0	0	-0.87
ru2506P18250				1,575	1,575	0	0	0	0	-0.91
ru2506P18500				1,809	1,809	0	0	0	0	-0.94
ru2506P18750				2,048	2,048	0	0	0	0	-0.96
ru2509C15000	1,900	1,949	1,900	1,924	1,953	6	34	0	11.55	0.86
ru2509C15250	1,671	1,748	1,664	1,732	1,748	21	57	8	35.84	0.83
ru2509C15500	1,480	1,550	1,480	1,520	1,554	12	96	4	18.16	0.79
ru2509C15750	1,278	1,308	1,274	1,300	1,371	10	68	-2	13.03	0.74
ru2509C16000	1,104	1,170	1,090	1,170	1,201	5	111	-1	5.54	0.69
ru2509C16250	932	981	932	964	1,043	9	90	-3	8.75	0.64
ru2509C16500	803	851	789	839	900	17	73	-4	13.87	0.59
ru2509C16750	683	728	675	708	770	27	113	-7	18.93	0.54
ru2509C17000	558	610	558	610	653	77	395	23	44.34	0.48
ru2509C17250	468	507	462	507	550	78	483	31	37.44	0.43
ru2509C17500	392	424	387	423	459	211	638	112	84.74	0.38
ru2509C17750	326	352	320	352	380	38	595	15	12.68	0.33
ru2509C18000	270	299	265	299	312	754	1,603	78	212.44	0.29
ru2509C18250	222	248	222	241	254	180	391	-91	42.42	0.25
ru2509C18500	184	207	184	207	205	112	1,035	0	21.97	0.21
ru2509C18750	160	177	158	174	164	54	353	-4	8.90	0.17
ru2509C19000	135	152	133	149	131	359	1,558	-44	50.80	0.14
ru2509C19250	115	132	112	132	103	56	195	-12	6.63	0.12
ru2509C19500	101	113	98	111	81	96	369	17	9.90	0.10
ru2509C19750	85	99	85	99	63	110	225	-14	9.71	0.08
ru2509C20000	72	95	71	88	48	989	2,049	260	81.01	0.06
ru2509C20250	64	77	63	75	37	79	453	5	5.49	0.05
ru2509C20500	57	69	57	68	28	100	600	-62	6.34	0.04
ru2509C20750	54	65	52	61	21	105	770	-66	6.42	0.03
ru2509C21000	55	63	54	62	16	412	5,417	-113	23.66	0.02
ru2509P15000	87	87	71	75	130	215	1,146	30	17.54	-0.13
ru2509P15250	122	123	102	107	175	140	725	-29	15.80	-0.17
ru2509P15500	165	169	137	149	229	573	1,567	-102	85.52	-0.21
ru2509P15750	230	233	199	199	296	19	153	-6	4.09	-0.25
ru2509P16000	306	309	266	271	374	151	792	-4	42.86	-0.30
ru2509P16250	398	400	352	378	466	89	556	34	33.74	-0.35
ru2509P16500	503	503	460	460	571	92	860	-49	45.79	-0.40
ru2509P16750	621	626	571	579	690	61	342	-10	36.13	-0.46
ru2509P17000	762	769	700	719	822	98	601	0	72.06	-0.51
ru2509P17250	916	920	850	877	968	9	174	-5	7.94	-0.57
ru2509P17500	1,086	1,086	1,002	1,044	1,126	31	723	8	31.99	-0.62
ru2509P17750	1,261	1,261	1,194	1,194	1,296	6	128	0	7.36	-0.66
ru2509P18000	1,477	1,477	1,394	1,394	1,477	4	462	0	5.67	-0.71
ru2509P18250	1,644	1,652	1,601	1,601	1,668	8	62	2	13.13	-0.75
ru2509P18500	1,867	1,891	1,811	1,811	1,868	6	179	1	11.14	-0.79
ru2509P18750				2,076	2,076	0	84	0	0	-0.82
ru2509P19000	2,262	2,262	2,262	2,262	2,292	1	93	0	2.26	-0.85
ru2509P19250				2,514	2,514	0	90	0	0	-0.88
ru2509P19500				2,742	2,742	0	117	0	0	-0.90
ru2509P19750				2,973	2,973	0	52	0	0	-0.92
ru2509P20000				3,208	3,208	0	42	0	0	-0.94
ru2509P20250				3,447	3,447	0	13	0	0	-0.95
ru2509P20500				3,688	3,688	0	27	0	0	-0.96
ru2509P20750				3,932	3,932	0	42	0	0	-0.97
ru2509P21000				4,177	4,177	0	5	0	0	-0.98
小计						33,022	90,398	-534	4,436.11

相关资讯: