上海期货交易所05月28日天然橡胶期权收盘行情

发布时间：2025年05月28日 15:35

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
ru2507C12000				1,961	1,961	0	0	0	0	0.98
ru2507C12250				1,720	1,720	0	0	0	0	0.96
ru2507C12500	841	2,891	841	2,891	1,485	2	1	1	3.73	0.93
ru2507C12750				1,260	1,260	0	0	0	0	0.89
ru2507C13000				1,048	1,048	0	0	0	0	0.84
ru2507C13250				853	853	0	0	0	0	0.77
ru2507C13500				678	678	0	0	0	0	0.68
ru2507C13750	418	419	369	369	526	13	7	7	5.18	0.59
ru2507C14000	352	385	221	264	397	49	28	28	14.18	0.50
ru2507C14250	193	193	180	181	291	17	18	11	3.17	0.40
ru2507C14500	206	206	105	108	209	215	148	48	28.22	0.32
ru2507C14750	127	127	68	73	145	137	90	55	12.28	0.24
ru2507C15000	79	80	45	53	98	611	335	231	34.75	0.18
ru2507C15250	48	48	29	32	64	179	188	61	6.69	0.13
ru2507C15500	31	36	24	28	40	49	50	12	1.42	0.09
ru2507C15750	23	27	16	22	25	40	48	-7	0.92	0.06
ru2507C16000	24	24	6	16	15	21	18	-10	0.37	0.04
ru2507C16250	17	17	13	13	9	6	26	1	0.08	0.02
ru2507C16500	8	9	8	9	5	2	13	1	0.02	0.01
ru2507C16750	8	10	5	5	2	14	14	6	0.10	0.01
ru2507C17000				1	1	0	7	0	0	0.00
ru2507C17250				1	1	0	20	0	0	0.00
ru2507P12000	12	42	12	28	8	1,036	619	598	31.25	-0.02
ru2507P12250	30	57	23	36	16	97	81	65	3.28	-0.04
ru2507P12500	12	82	12	57	31	198	95	82	11.27	-0.07
ru2507P12750	20	105	20	79	56	133	75	52	11.24	-0.11
ru2507P13000	25	160	25	107	94	828	326	244	86.20	-0.16
ru2507P13250	36	217	35	175	149	622	252	122	75.72	-0.23
ru2507P13500	55	300	52	250	223	254	109	70	48.54	-0.32
ru2507P13750	92	400	84	353	321	199	74	50	58.77	-0.41
ru2507P14000	129	548	129	491	442	161	60	12	52.08	-0.50
ru2507P14250	413	648	350	648	586	31	22	1	13.07	-0.59
ru2507P14500	430	607	430	607	753	3	9	0	1.61	-0.68
ru2507P14750	505	791	505	791	939	7	38	1	4.73	-0.76
ru2507P15000				1,142	1,142	0	1	0	0	-0.82
ru2507P15250	1,467	1,467	1,467	1,467	1,358	1	21	0	1.47	-0.87
ru2507P15500				1,584	1,584	0	0	0	0	-0.91
ru2507P15750				1,819	1,819	0	27	0	0	-0.94
ru2507P16000				2,059	2,059	0	0	0	0	-0.96
ru2507P16250				2,302	2,302	0	0	0	0	-0.98
ru2507P16500				2,548	2,548	0	0	0	0	-0.99
ru2507P16750				2,796	2,796	0	0	0	0	-0.99
ru2507P17000				3,045	3,045	0	0	0	0	-1.00
ru2507P17250				3,295	3,295	0	0	0	0	-1.00
ru2508C12500				1,521	1,521	0	0	0	0	0.89
ru2508C12750				1,309	1,309	0	0	0	0	0.85
ru2508C13000				1,111	1,111	0	0	0	0	0.79
ru2508C13250				927	927	0	0	0	0	0.73
ru2508C13500				764	764	0	0	0	0	0.66
ru2508C13750	569	569	569	569	617	1	1	1	0.57	0.58
ru2508C14000	522	522	522	522	491	1	1	1	0.52	0.50
ru2508C14250	406	406	337	337	384	7	7	7	2.65	0.43
ru2508C14500	301	301	260	260	294	7	7	7	2.00	0.36
ru2508C14750	221	221	199	199	222	8	7	7	1.70	0.29
ru2508C15000	178	179	138	142	165	11	5	4	1.75	0.23
ru2508C15250	134	134	100	106	120	18	11	6	2.00	0.18
ru2508C15500	101	101	94	94	85	3	2	1	0.29	0.14
ru2508C15750	79	79	71	71	60	5	3	2	0.38	0.10
ru2508C16000	62	62	57	57	42	3	3	2	0.18	0.08
ru2508C16250	50	50	46	46	28	4	3	2	0.19	0.05
ru2508P12500	71	135	69	126	69	14	8	7	1.41	-0.11
ru2508P12750	92	173	92	158	106	8	5	4	1.05	-0.15
ru2508P13000	83	226	83	207	157	13	6	4	1.98	-0.21
ru2508P13250	110	304	110	268	224	27	12	9	6.56	-0.27
ru2508P13500	145	293	145	273	309	8	4	-1	1.94	-0.34
ru2508P13750	304	382	291	365	412	7	4	-2	2.38	-0.42
ru2508P14000	398	487	383	487	536	5	3	1	2.23	-0.49
ru2508P14250	506	627	506	627	679	3	3	3	1.76	-0.57
ru2508P14500	904	905	904	905	838	2	1	1	1.81	-0.64
ru2508P14750				1,016	1,016	0	0	0	0	-0.71
ru2508P15000				1,208	1,208	0	0	0	0	-0.77
ru2508P15250				1,413	1,413	0	0	0	0	-0.82
ru2508P15500				1,628	1,628	0	0	0	0	-0.86
ru2508P15750				1,852	1,852	0	0	0	0	-0.90
ru2508P16000				2,084	2,084	0	0	0	0	-0.92
ru2508P16250				2,320	2,320	0	0	0	0	-0.95
ru2509C12000	2,070	2,070	2,070	2,070	2,124	1	1	1	2.07	0.92
ru2509C12250	1,852	1,852	1,849	1,849	1,902	2	2	2	3.70	0.89
ru2509C12500	1,667	1,669	1,521	1,521	1,690	12	29	-1	19.42	0.86
ru2509C12750	1,473	1,540	1,258	1,258	1,487	64	66	23	88.50	0.82
ru2509C13000	1,511	1,511	1,078	1,078	1,298	73	171	39	89.85	0.77
ru2509C13250	1,335	1,335	896	896	1,123	77	118	8	80.18	0.72
ru2509C13500	1,129	1,129	748	761	962	66	173	10	55.74	0.66
ru2509C13750	955	955	615	627	816	165	173	61	112.83	0.60
ru2509C14000	775	775	496	510	685	832	389	258	465.54	0.54
ru2509C14250	626	626	400	419	569	982	326	218	463.36	0.48
ru2509C14500	500	500	316	326	468	1,416	790	503	513.39	0.42
ru2509C14750	366	405	247	260	381	2,358	1,750	747	690.36	0.36
ru2509C15000	248	318	201	209	307	3,400	1,971	848	800.91	0.31
ru2509C15250	195	251	161	181	245	1,516	1,484	819	292.57	0.26
ru2509C15500	195	199	135	140	194	1,595	1,777	-504	242.22	0.22
ru2509C15750	127	162	115	123	152	3,013	2,796	-343	394.20	0.18
ru2509C16000	124	138	94	97	118	4,416	4,366	-72	469.50	0.15
ru2509C16250	105	108	74	77	90	1,001	1,066	-253	85.06	0.12
ru2509C16500	89	89	60	65	69	964	2,379	-41	65.92	0.09
ru2509C16750	75	75	53	58	52	703	1,178	195	43.54	0.07
ru2509C17000	61	68	45	48	39	1,347	2,721	-19	70.32	0.06
ru2509C17250	45	51	39	41	29	346	446	-51	14.99	0.04
ru2509C17500	48	53	35	37	21	493	1,096	-8	19.90	0.03
ru2509C17750	45	45	31	33	15	340	393	64	11.74	0.03
ru2509C18000	45	45	30	32	11	2,960	5,047	-132	99.44	0.02
ru2509C18250	30	30	23	25	8	34	287	-27	0.85	0.01
ru2509C18500	28	28	19	22	5	101	335	-16	2.23	0.01
ru2509C18750	31	31	19	20	4	126	255	-12	2.79	0.01
ru2509C19000	27	27	19	20	2	408	1,515	-20	8.46	0.01
ru2509C19250	20	20	17	18	1	87	237	-21	1.54	0.00
ru2509C19500	21	21	15	18	1	218	240	-92	3.78	0.00
ru2509C19750	17	20	15	15	1	139	283	-33	2.30	0.00
ru2509C20000	18	20	14	14	1	527	1,389	-20	8.28	0.00
ru2509C20250	15	17	12	16	1	55	328	-33	0.85	0.00
ru2509C20500	16	16	13	13	1	99	324	-61	1.48	0.00
ru2509C20750	16	19	12	13	1	238	388	-121	3.54	0.00
ru2509C21000	20	20	12	13	1	1,941	6,862	-489	27.69	0.00
ru2509P12000	34	145	32	100	59	2,220	863	372	200.85	-0.08
ru2509P12250	49	183	48	132	87	634	218	34	65.67	-0.11
ru2509P12500	65	228	65	169	123	665	310	110	93.22	-0.14
ru2509P12750	66	279	64	216	171	793	539	79	142.49	-0.18
ru2509P13000	89	345	84	279	231	1,631	604	122	396.69	-0.23
ru2509P13250	134	420	134	354	305	1,093	774	42	331.98	-0.28
ru2509P13500	156	521	156	445	394	6,182	2,070	545	2,360.21	-0.34
ru2509P13750	236	629	196	565	497	1,435	339	52	664.88	-0.40
ru2509P14000	286	761	280	688	615	4,312	1,709	275	2,398.48	-0.46
ru2509P14250	404	888	404	852	749	893	408	-165	585.24	-0.52
ru2509P14500	521	1,064	521	1,020	897	800	589	-177	619.78	-0.58
ru2509P14750	660	1,230	660	1,230	1,059	196	502	-80	189.61	-0.63
ru2509P15000	849	1,425	849	1,400	1,235	385	944	-197	442.32	-0.69
ru2509P15250	1,044	1,628	1,044	1,600	1,422	66	517	-5	92.71	-0.74
ru2509P15500	1,296	1,844	1,296	1,820	1,620	119	826	0	193.53	-0.78
ru2509P15750	1,477	2,053	1,477	2,053	1,827	33	168	-8	60.83	-0.82
ru2509P16000	1,684	2,270	1,684	2,270	2,043	98	218	-63	201.10	-0.85
ru2509P16250	1,907	2,517	1,907	2,502	2,265	55	388	7	123.97	-0.88
ru2509P16500	2,397	2,704	2,397	2,704	2,493	14	344	-13	36.48	-0.90
ru2509P16750	2,631	2,631	2,631	2,631	2,726	1	134	-1	2.63	-0.92
ru2509P17000	2,648	2,950	2,648	2,950	2,963	2	347	-2	5.60	-0.94
ru2509P17250				3,203	3,203	0	147	0	0	-0.96
ru2509P17500	3,382	3,412	3,365	3,412	3,445	27	264	-26	91.28	-0.97
ru2509P17750	3,626	3,631	3,626	3,631	3,689	4	50	-4	14.51	-0.98
ru2509P18000	3,968	4,242	3,873	4,226	3,935	32	224	-22	128.93	-0.98
ru2509P18250	4,500	4,500	4,491	4,491	4,183	3	46	0	13.48	-0.99
ru2509P18500				4,431	4,431	0	86	0	0	-0.99
ru2509P18750				4,680	4,680	0	86	0	0	-1.00
ru2509P19000				4,930	4,930	0	93	0	0	-1.00
ru2509P19250				5,180	5,180	0	85	0	0	-1.00
ru2509P19500				5,430	5,430	0	77	0	0	-1.00
ru2509P19750				5,680	5,680	0	49	0	0	-1.00
ru2509P20000				5,930	5,930	0	38	0	0	-1.00
ru2509P20250				6,180	6,180	0	8	0	0	-1.00
ru2509P20500				6,430	6,430	0	16	0	0	-1.00
ru2509P20750				6,680	6,680	0	22	0	0	-1.00
ru2509P21000				6,930	6,930	0	0	0	0	-1.00
ru2601C12750				2,275	2,275	0	0	0	0	0.86
ru2601C13000				2,075	2,075	0	0	0	0	0.83
ru2601C13250				1,884	1,884	0	0	0	0	0.79
ru2601C13500	1,592	1,592	1,503	1,507	1,703	17	4	4	26.26	0.76
ru2601C13750	1,403	1,405	1,403	1,405	1,531	4	3	-2	5.62	0.72
ru2601C14000				1,370	1,370	0	2	0	0	0.68
ru2601C14250				1,220	1,220	0	4	0	0	0.63
ru2601C14500	950	950	920	920	1,082	9	11	9	8.37	0.59
ru2601C14750	1,038	1,056	804	804	956	33	17	14	28.55	0.55
ru2601C15000	911	911	697	717	840	119	103	95	88.11	0.50
ru2601C15250	793	795	611	612	733	127	80	76	83.57	0.46
ru2601C15500	690	691	531	542	638	99	55	42	57.63	0.42
ru2601C15750	602	602	459	464	554	49	23	14	24.70	0.38
ru2601C16000	523	526	400	400	478	54	55	24	23.79	0.34
ru2601C16250	454	454	345	358	409	89	58	45	33.91	0.30
ru2601C16500	393	393	303	306	350	95	88	67	31.20	0.27
ru2601C16750	345	345	267	267	298	52	32	23	15.27	0.24
ru2601C17000	271	271	230	235	252	94	84	33	23.02	0.21
ru2601C17250	217	225	211	211	213	12	53	4	2.61	0.18
ru2601C17500	231	231	178	178	179	37	26	8	7.01	0.16
ru2601C17750	207	208	156	161	150	51	213	11	9.09	0.14
ru2601C18000	188	190	139	142	125	278	477	-40	43.31	0.12
ru2601C18250	166	166	120	123	104	188	248	49	24.25	0.10
ru2601P12750	119	247	119	235	172	389	407	79	74.05	-0.14
ru2601P13000	157	303	150	287	221	143	108	18	33.89	-0.17
ru2601P13250	255	363	239	346	279	44	65	13	12.39	-0.20
ru2601P13500	310	440	307	426	346	43	35	5	14.99	-0.24
ru2601P13750	286	534	286	499	423	51	35	6	21.28	-0.28
ru2601P14000	347	628	347	603	511	68	46	18	33.98	-0.32
ru2601P14250	443	737	443	727	609	42	29	9	24.34	-0.36
ru2601P14500	532	859	532	834	720	42	22	8	30.63	-0.40
ru2601P14750	636	991	636	972	842	47	23	4	40.45	-0.45
ru2601P15000	757	1,149	757	1,124	974	54	34	1	52.50	-0.49
ru2601P15250	888	1,314	888	1,282	1,116	27	29	5	28.32	-0.53
ru2601P15500	1,038	1,410	1,038	1,410	1,269	13	24	8	16.15	-0.57
ru2601P15750	1,634	1,656	1,632	1,632	1,433	6	12	2	9.84	-0.61
ru2601P16000	1,382	1,810	1,382	1,780	1,605	5	15	2	8.16	-0.65
ru2601P16250	2,002	2,002	2,002	2,002	1,785	2	7	0	4.00	-0.69
ru2601P16500	2,134	2,194	2,134	2,194	1,975	6	22	0	12.61	-0.72
ru2601P16750	2,341	2,406	2,341	2,406	2,172	8	5	2	18.60	-0.76
ru2601P17000	2,167	2,626	2,165	2,618	2,375	13	16	4	32.56	-0.79
ru2601P17250				2,584	2,584	0	4	0	0	-0.81
ru2601P17500				2,800	2,800	0	3	0	0	-0.84
ru2601P17750				3,020	3,020	0	1	0	0	-0.86
ru2601P18000				3,244	3,244	0	5	0	0	-0.88
ru2601P18250				3,473	3,473	0	0	0	0	-0.90
小计						61,298	62,752	4,770	16,264.20

相关资讯: