上海期货交易所04月03日天然橡胶期权收盘行情

发布时间：2025年04月03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
ru2505C14500				1,945	1,945	0	16	0	0	1.00
ru2505C14750				1,698	1,698	0	41	0	0	0.99
ru2505C15000	1,562	1,562	1,179	1,179	1,454	25	35	7	32.58	0.97
ru2505C15250	1,362	1,362	941	941	1,216	38	42	2	40.88	0.94
ru2505C15500	1,128	1,128	716	716	990	20	72	10	17.64	0.89
ru2505C15750	712	712	530	530	779	26	101	13	15.85	0.81
ru2505C16000	805	805	353	353	591	103	164	23	49.72	0.72
ru2505C16250	565	596	210	220	431	626	292	151	190.90	0.60
ru2505C16500	425	425	128	130	300	2,178	636	373	463.74	0.48
ru2505C16750	274	282	80	80	199	3,222	983	449	501.37	0.37
ru2505C17000	170	180	43	43	125	5,514	2,472	308	552.76	0.26
ru2505C17250	112	114	32	37	75	2,124	1,479	11	135.03	0.17
ru2505C17500	74	74	22	26	42	4,568	3,239	-253	205.63	0.11
ru2505C17750	46	47	17	17	22	1,552	1,394	-191	46.16	0.07
ru2505C18000	39	39	14	15	11	3,562	6,033	-544	81.33	0.04
ru2505C18250	20	21	9	9	5	361	1,054	-45	4.84	0.02
ru2505C18500	15	15	7	7	2	573	1,551	-20	5.14	0.01
ru2505C18750	11	11	5	11	1	468	776	-65	3.26	0.00
ru2505C19000	8	9	5	5	1	755	2,792	-13	4.50	0.00
ru2505C19250	6	7	3	4	1	304	897	-42	1.13	0.00
ru2505C19500	5	5	3	4	1	244	1,001	-11	0.88	0.00
ru2505C19750	5	5	3	3	1	251	643	-101	0.80	0.00
ru2505C20000	5	6	3	3	1	996	6,879	-207	4.27	0.00
ru2505C20250	4	4	2	3	1	208	610	-72	0.57	0.00
ru2505C20500	3	3	2	3	1	86	568	-54	0.19	0.00
ru2505C20750	2	2	1	2	1	34	318	-2	0.07	0.00
ru2505C21000	2	2	1	2	1	65	669	-18	0.12	0
ru2505C21250	2	2	2	2	1	24	324	-21	0.05	0
ru2505C21500	1	2	1	2	1	78	903	-50	0.11	0
ru2505C21750	3	4	1	3	1	370	4,599	-63	0.76	0
ru2505P14500	3	11	2	9	1	991	1,575	91	7.40	-0.01
ru2505P14750	3	15	3	12	3	439	491	92	4.43	-0.01
ru2505P15000	4	25	4	20	9	1,879	1,670	379	30.23	-0.03
ru2505P15250	8	43	7	30	22	1,036	582	172	27.10	-0.06
ru2505P15500	10	74	10	55	45	5,303	2,393	21	275.00	-0.11
ru2505P15750	28	129	25	88	85	3,782	701	-38	323.66	-0.19
ru2505P16000	59	212	49	175	147	14,046	3,254	-1,124	1,937.21	-0.28
ru2505P16250	99	325	88	303	236	4,321	1,041	-157	910.37	-0.40
ru2505P16500	177	480	158	470	355	5,006	1,901	-238	1,491.67	-0.52
ru2505P16750	276	670	269	616	504	832	846	-176	361.75	-0.63
ru2505P17000	440	891	421	891	680	374	1,356	-42	255.91	-0.74
ru2505P17250	607	1,119	607	1,113	879	264	401	-44	253.70	-0.82
ru2505P17500	814	1,350	814	1,350	1,097	193	840	-67	219.90	-0.89
ru2505P17750	1,175	1,564	1,136	1,564	1,327	89	332	-26	119.13	-0.93
ru2505P18000	1,311	1,824	1,292	1,810	1,565	267	1,121	-245	426.37	-0.96
ru2505P18250	1,552	2,101	1,507	2,101	1,809	38	242	9	68.00	-0.98
ru2505P18500	1,835	2,347	1,835	2,347	2,056	154	751	-74	331.90	-0.99
ru2505P18750	2,508	2,558	2,508	2,558	2,305	2	218	-5	5.07	-1.00
ru2505P19000	2,702	2,804	2,702	2,803	2,555	3	282	-2	8.31	-1.00
ru2505P19250				2,805	2,805	0	82	0	0	-1.00
ru2505P19500				3,055	3,055	0	93	0	0	-1.00
ru2505P19750				3,305	3,305	0	94	0	0	-1.00
ru2505P20000				3,555	3,555	0	173	-3	0	-1.00
ru2505P20250				3,805	3,805	0	10	-1	0	-1.00
ru2505P20500				4,055	4,055	0	22	0	0	-1.00
ru2505P20750				4,305	4,305	0	7	0	0	-1.00
ru2505P21000				4,555	4,555	0	10	0	0	-1.00
ru2505P21250				4,805	4,805	0	1	0	0	-1.00
ru2505P21500				5,055	5,055	0	0	0	0	-1.00
ru2505P21750				5,305	5,305	0	1	0	0	-1.00
ru2506C15000				1,468	1,468	0	0	0	0	0.93
ru2506C15250				1,245	1,245	0	0	0	0	0.88
ru2506C15500				1,035	1,035	0	0	0	0	0.83
ru2506C15750	738	738	720	720	842	2	2	2	1.46	0.75
ru2506C16000	574	574	543	543	668	3	3	3	1.68	0.67
ru2506C16250	434	434	434	434	518	1	2	1	0.43	0.58
ru2506C16500	321	321	281	284	391	9	5	0	2.59	0.49
ru2506C16750	248	248	200	200	286	17	8	2	3.57	0.40
ru2506C17000	296	296	109	140	204	62	95	30	11.15	0.31
ru2506C17250	132	132	118	118	142	2	45	-1	0.25	0.24
ru2506C17500	166	166	80	80	95	18	20	4	1.87	0.17
ru2506C17750	123	123	59	59	62	7	15	1	0.53	0.12
ru2506C18000	90	90	45	50	39	55	59	16	3.26	0.08
ru2506C18250	69	69	41	41	24	2	21	-1	0.11	0.06
ru2506C18500	53	53	28	28	14	3	14	0	0.11	0.04
ru2506C18750	35	35	20	20	8	9	38	-1	0.26	0.02
ru2506P15000	30	52	30	47	35	9	14	6	0.39	-0.07
ru2506P15250	54	76	50	76	61	22	22	6	1.44	-0.12
ru2506P15500	110	125	110	116	101	38	31	17	4.41	-0.17
ru2506P15750	187	226	187	187	158	7	26	7	1.43	-0.24
ru2506P16000	144	238	144	238	234	34	39	25	6.50	-0.33
ru2506P16250	143	384	143	383	333	7	21	4	1.96	-0.42
ru2506P16500	446	526	446	526	456	36	45	34	17.65	-0.51
ru2506P16750	415	415	415	415	601	1	6	1	0.41	-0.60
ru2506P17000	523	866	523	866	768	3	241	0	2.25	-0.69
ru2506P17250				955	955	0	0	0	0	-0.76
ru2506P17500				1,158	1,158	0	0	0	0	-0.83
ru2506P17750				1,375	1,375	0	0	0	0	-0.88
ru2506P18000				1,602	1,602	0	0	0	0	-0.92
ru2506P18250				1,837	1,837	0	0	0	0	-0.94
ru2506P18500				2,077	2,077	0	0	0	0	-0.97
ru2506P18750				2,321	2,321	0	0	0	0	-0.98
ru2509C15000	1,966	1,976	1,495	1,495	1,730	24	44	10	40.88	0.83
ru2509C15250	1,529	1,529	1,329	1,329	1,533	13	64	7	18.59	0.79
ru2509C15500	1,459	1,462	1,100	1,100	1,349	40	112	16	47.75	0.75
ru2509C15750	1,344	1,344	964	969	1,177	14	67	-1	14.36	0.70
ru2509C16000	1,107	1,107	800	800	1,019	29	113	2	26.78	0.65
ru2509C16250	947	947	700	707	875	53	111	21	39.93	0.59
ru2509C16500	852	852	582	585	744	203	189	116	125.66	0.54
ru2509C16750	708	717	478	478	628	138	163	50	78.30	0.48
ru2509C17000	610	615	399	399	525	293	497	102	131.30	0.43
ru2509C17250	507	507	332	353	436	280	390	-93	105.64	0.37
ru2509C17500	420	429	271	286	358	843	851	213	289.80	0.32
ru2509C17750	350	354	225	230	292	477	426	-169	119.80	0.28
ru2509C18000	290	303	180	190	236	1,626	1,738	135	358.10	0.24
ru2509C18250	252	253	139	149	189	281	521	130	47.91	0.20
ru2509C18500	201	213	125	134	150	299	1,108	73	44.42	0.17
ru2509C18750	175	175	107	117	117	202	467	114	25.68	0.14
ru2509C19000	150	150	91	97	91	452	1,536	-22	49.72	0.11
ru2509C19250	129	130	70	84	71	112	190	-5	10.07	0.09
ru2509C19500	112	112	65	72	55	340	300	-69	29.31	0.07
ru2509C19750	99	100	57	60	42	112	249	24	7.66	0.06
ru2509C20000	86	88	47	54	31	1,015	2,018	-31	60.53	0.04
ru2509C20250	75	75	42	46	23	135	461	8	7.42	0.03
ru2509C20500	67	67	38	42	17	38	600	0	1.71	0.03
ru2509C20750	62	62	36	44	13	145	803	33	5.97	0.02
ru2509C21000	63	63	38	41	9	924	5,619	202	43.19	0.02
ru2509P15000	76	154	74	148	161	1,387	1,490	344	181.87	-0.16
ru2509P15250	108	213	105	205	214	529	881	156	90.49	-0.20
ru2509P15500	149	280	140	275	279	1,602	2,273	706	387.67	-0.25
ru2509P15750	201	376	201	370	356	356	309	156	109.15	-0.30
ru2509P16000	271	477	266	477	447	519	864	72	204.21	-0.35
ru2509P16250	362	621	349	615	551	420	700	144	224.99	-0.40
ru2509P16500	462	749	441	749	670	314	952	92	204.21	-0.46
ru2509P16750	575	900	567	900	802	131	303	-39	106.88	-0.52
ru2509P17000	711	1,054	688	1,033	949	146	573	-28	136.37	-0.57
ru2509P17250	1,054	1,245	1,054	1,245	1,108	79	150	-24	93.92	-0.62
ru2509P17500	1,100	1,426	1,100	1,404	1,279	56	723	0	77.44	-0.67
ru2509P17750	1,198	1,626	1,198	1,621	1,462	39	132	4	58.27	-0.72
ru2509P18000	1,405	1,831	1,403	1,829	1,655	39	473	11	60.85	-0.76
ru2509P18250	1,584	2,030	1,584	2,025	1,857	19	63	1	36.06	-0.80
ru2509P18500	1,779	2,271	1,779	2,268	2,067	32	185	6	69.28	-0.83
ru2509P18750	2,200	2,200	2,200	2,200	2,284	2	86	2	4.40	-0.86
ru2509P19000				2,508	2,508	0	93	0	0	-0.89
ru2509P19250				2,737	2,737	0	90	0	0	-0.91
ru2509P19500				2,970	2,970	0	117	0	0	-0.93
ru2509P19750				3,207	3,207	0	52	0	0	-0.94
ru2509P20000				3,447	3,447	0	42	0	0	-0.96
ru2509P20250				3,689	3,689	0	13	0	0	-0.97
ru2509P20500	4,087	4,182	4,087	4,182	3,933	21	30	3	86.56	-0.98
ru2509P20750				4,179	4,179	0	42	0	0	-0.98
ru2509P21000				4,427	4,427	0	5	0	0	-0.99
小计						81,520	91,123	725	13,344.20

相关资讯: