上海期货交易所05月29日天然橡胶期权收盘行情

发布时间：2025年05月29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
ru2507C12000				1,827	1,827	0	0	0	0	0.98
ru2507C12250				1,587	1,587	0	0	0	0	0.96
ru2507C12500				1,354	1,354	0	1	0	0	0.92
ru2507C12750				1,132	1,132	0	0	0	0	0.88
ru2507C13000				925	925	0	0	0	0	0.81
ru2507C13250	627	627	627	627	738	1	1	1	0.63	0.73
ru2507C13500	496	496	496	496	573	2	2	2	0.99	0.64
ru2507C13750	372	414	335	414	433	29	27	20	10.46	0.54
ru2507C14000	246	289	222	250	317	45	42	14	11.77	0.44
ru2507C14250	156	187	138	155	224	15	25	7	2.29	0.35
ru2507C14500	107	115	84	95	155	200	190	42	19.48	0.26
ru2507C14750	66	72	48	58	103	173	120	30	10.77	0.19
ru2507C15000	45	47	31	39	66	481	388	53	19.35	0.14
ru2507C15250	30	31	20	24	41	182	220	32	4.62	0.09
ru2507C15500	23	25	18	21	25	56	82	32	1.25	0.06
ru2507C15750	11	20	10	20	14	9	44	-4	0.11	0.04
ru2507C16000	16	16	16	16	8	3	15	-3	0.05	0.02
ru2507C16250	9	9	6	6	4	3	25	-1	0.02	0.01
ru2507C16500				2	2	0	13	0	0	0.01
ru2507C16750	4	7	4	7	1	6	14	0	0.04	0.00
ru2507C17000				1	1	0	7	0	0	0.00
ru2507C17250				1	1	0	20	0	0	0.00
ru2507P12000	29	36	14	24	8	943	783	164	24.77	-0.02
ru2507P12250	37	46	23	25	18	49	94	13	1.67	-0.04
ru2507P12500	65	65	31	47	35	153	113	18	7.04	-0.08
ru2507P12750	79	94	47	62	63	183	76	1	13.60	-0.12
ru2507P13000	100	136	70	96	106	1,009	402	76	108.41	-0.19
ru2507P13250	189	194	108	158	169	288	228	-24	42.78	-0.27
ru2507P13500	258	271	172	200	254	231	129	20	50.89	-0.36
ru2507P13750	353	378	249	281	363	122	72	-2	34.90	-0.46
ru2507P14000	439	470	356	400	497	28	59	-1	10.97	-0.56
ru2507P14250	655	655	550	550	654	5	24	2	2.98	-0.65
ru2507P14500	680	680	680	680	834	1	8	-1	0.68	-0.73
ru2507P14750	999	1,042	999	1,025	1,032	3	37	-1	3.07	-0.81
ru2507P15000				1,245	1,245	0	1	0	0	-0.86
ru2507P15250				1,470	1,470	0	21	0	0	-0.91
ru2507P15500				1,704	1,704	0	0	0	0	-0.94
ru2507P15750				1,943	1,943	0	27	0	0	-0.96
ru2507P16000				2,187	2,187	0	0	0	0	-0.98
ru2507P16250				2,433	2,433	0	0	0	0	-0.99
ru2507P16500				2,681	2,681	0	0	0	0	-0.99
ru2507P16750				2,930	2,930	0	0	0	0	-1.00
ru2507P17000				3,180	3,180	0	0	0	0	-1.00
ru2507P17250				3,430	3,430	0	0	0	0	-1.00
ru2508C12250				1,662	1,662	0	0	0	0	0.90
ru2508C12500				1,447	1,447	0	0	0	0	0.86
ru2508C12750				1,243	1,243	0	0	0	0	0.81
ru2508C13000				1,056	1,056	0	0	0	0	0.75
ru2508C13250				883	883	0	0	0	0	0.69
ru2508C13500				728	728	0	0	0	0	0.62
ru2508C13750				593	593	0	1	0	0	0.55
ru2508C14000				474	474	0	1	0	0	0.48
ru2508C14250	323	323	323	323	373	1	7	0	0.32	0.40
ru2508C14500	243	244	240	243	290	4	7	0	0.97	0.34
ru2508C14750	184	184	178	178	222	4	6	-1	0.76	0.28
ru2508C15000	108	140	108	140	167	3	7	2	0.36	0.22
ru2508C15250	108	108	99	103	123	5	11	0	0.53	0.18
ru2508C15500				90	90	0	2	0	0	0.14
ru2508C15750	65	65	65	65	65	1	4	1	0.07	0.10
ru2508C16000	52	52	52	52	46	1	3	0	0.05	0.08
ru2508C16250	41	41	41	41	32	1	3	0	0.04	0.06
ru2508P12250	86	95	72	72	65	13	9	9	1.12	-0.10
ru2508P12500	113	124	97	97	99	32	20	12	3.63	-0.14
ru2508P12750	150	155	127	127	145	26	19	14	3.83	-0.19
ru2508P13000	195	200	175	175	207	16	16	10	3.09	-0.24
ru2508P13250	265	265	220	220	284	6	13	1	1.47	-0.31
ru2508P13500	305	305	305	305	379	1	4	0	0.30	-0.38
ru2508P13750	395	395	395	395	493	1	5	1	0.40	-0.45
ru2508P14000				624	624	0	3	0	0	-0.52
ru2508P14250				772	772	0	3	0	0	-0.59
ru2508P14500				939	939	0	1	0	0	-0.66
ru2508P14750				1,121	1,121	0	0	0	0	-0.72
ru2508P15000				1,315	1,315	0	0	0	0	-0.78
ru2508P15250				1,521	1,521	0	0	0	0	-0.82
ru2508P15500				1,737	1,737	0	0	0	0	-0.86
ru2508P15750				1,962	1,962	0	0	0	0	-0.89
ru2508P16000				2,193	2,193	0	0	0	0	-0.92
ru2508P16250				2,429	2,429	0	0	0	0	-0.94
ru2509C12000				1,918	1,918	0	1	0	0	0.90
ru2509C12250	1,690	1,764	1,664	1,760	1,705	14	11	9	24.09	0.86
ru2509C12500	1,472	1,547	1,418	1,529	1,501	19	30	1	28.39	0.82
ru2509C12750	1,274	1,362	1,226	1,362	1,311	23	64	-2	29.32	0.77
ru2509C13000	1,098	1,146	1,043	1,128	1,134	34	158	-13	38.02	0.72
ru2509C13250	906	963	871	963	972	25	124	6	23.57	0.66
ru2509C13500	748	802	722	785	825	36	180	7	27.28	0.60
ru2509C13750	621	673	589	640	693	202	179	6	126.19	0.54
ru2509C14000	456	549	456	523	576	756	472	83	384.72	0.48
ru2509C14250	400	434	380	420	474	312	416	90	127.89	0.42
ru2509C14500	338	348	302	335	386	863	895	105	278.14	0.37
ru2509C14750	266	272	240	259	311	519	1,812	62	132.98	0.31
ru2509C15000	219	219	193	208	248	2,253	2,591	620	461.85	0.27
ru2509C15250	164	175	157	165	196	325	1,482	-2	53.41	0.22
ru2509C15500	137	143	128	143	154	473	1,785	8	64.22	0.18
ru2509C15750	115	122	110	117	119	522	2,945	149	60.21	0.15
ru2509C16000	92	100	89	98	92	1,427	4,511	145	134.93	0.12
ru2509C16250	76	79	70	72	70	144	1,096	30	10.72	0.10
ru2509C16500	61	65	57	59	53	310	2,409	30	18.96	0.08
ru2509C16750	54	57	50	50	39	86	1,183	5	4.51	0.06
ru2509C17000	50	51	43	47	29	569	2,880	159	26.45	0.05
ru2509C17250	42	44	39	39	21	104	444	-2	4.16	0.03
ru2509C17500	34	38	34	35	15	67	1,079	-17	2.40	0.03
ru2509C17750	31	33	30	32	11	34	390	-3	1.09	0.02
ru2509C18000	32	32	28	29	8	811	5,013	-34	23.91	0.01
ru2509C18250	24	28	23	28	5	27	295	8	0.67	0.01
ru2509C18500	23	25	22	25	4	33	325	-10	0.76	0.01
ru2509C18750	20	22	20	20	2	21	260	5	0.44	0.01
ru2509C19000	20	24	20	22	2	373	1,506	-9	8.19	0.00
ru2509C19250	18	21	18	18	1	35	213	-24	0.64	0.00
ru2509C19500	17	22	17	17	1	22	220	-20	0.41	0.00
ru2509C19750	13	15	13	15	1	4	283	0	0.06	0.00
ru2509C20000	12	15	12	14	1	334	1,423	34	4.50	0.00
ru2509C20250	13	14	13	14	1	2	328	0	0.03	0.00
ru2509C20500	13	14	12	14	1	18	312	-12	0.23	0.00
ru2509C20750	10	15	10	15	1	19	387	-1	0.25	0.00
ru2509C21000	13	14	11	13	1	955	6,900	38	11.95	0.00
ru2509P12000	110	114	73	97	83	1,942	1,256	393	176.72	-0.10
ru2509P12250	131	146	99	123	119	207	207	-11	24.93	-0.14
ru2509P12500	172	183	127	155	165	195	341	31	31.04	-0.18
ru2509P12750	218	233	165	196	224	319	575	36	63.79	-0.22
ru2509P13000	284	303	216	253	297	942	557	-47	241.01	-0.28
ru2509P13250	355	382	278	318	384	739	720	-54	239.66	-0.33
ru2509P13500	452	483	359	413	486	2,975	2,340	270	1,262.04	-0.39
ru2509P13750	561	600	457	516	603	731	377	38	389.41	-0.45
ru2509P14000	690	736	578	641	735	684	1,632	-77	449.52	-0.51
ru2509P14250	857	883	742	782	883	75	379	-29	61.98	-0.57
ru2509P14500	1,018	1,059	876	931	1,044	110	540	-49	103.46	-0.63
ru2509P14750	1,212	1,251	1,074	1,131	1,219	52	484	-18	61.50	-0.68
ru2509P15000	1,392	1,429	1,256	1,322	1,405	87	942	-2	117.15	-0.73
ru2509P15250	1,603	1,639	1,472	1,531	1,603	16	518	1	24.90	-0.78
ru2509P15500	1,819	1,819	1,680	1,682	1,810	22	829	3	38.31	-0.82
ru2509P15750	2,043	2,043	1,907	1,907	2,025	4	168	0	7.90	-0.85
ru2509P16000	2,380	2,383	2,345	2,345	2,247	8	215	-3	18.48	-0.88
ru2509P16250	2,490	2,490	2,435	2,435	2,474	3	387	-1	7.37	-0.90
ru2509P16500	2,704	2,704	2,649	2,651	2,707	6	340	-4	16.07	-0.92
ru2509P16750				2,943	2,943	0	134	0	0	-0.94
ru2509P17000	3,229	3,229	3,110	3,110	3,183	2	345	-2	6.34	-0.95
ru2509P17250	3,450	3,450	3,430	3,430	3,425	5	144	-3	17.18	-0.97
ru2509P17500	3,700	3,700	3,565	3,565	3,670	29	250	-14	105.38	-0.98
ru2509P17750				3,916	3,916	0	50	0	0	-0.98
ru2509P18000	4,150	4,150	4,150	4,150	4,163	3	222	-2	12.46	-0.99
ru2509P18250	4,450	4,450	4,440	4,440	4,411	6	41	-5	26.65	-0.99
ru2509P18500	4,720	4,720	4,650	4,650	4,660	5	86	0	23.43	-1.00
ru2509P18750				4,910	4,910	0	86	0	0	-1.00
ru2509P19000				5,160	5,160	0	93	0	0	-1.00
ru2509P19250				5,410	5,410	0	85	0	0	-1.00
ru2509P19500				5,660	5,660	0	77	0	0	-1.00
ru2509P19750				5,910	5,910	0	49	0	0	-1.00
ru2509P20000				6,160	6,160	0	38	0	0	-1.00
ru2509P20250				6,410	6,410	0	8	0	0	-1.00
ru2509P20500				6,660	6,660	0	16	0	0	-1.00
ru2509P20750				6,910	6,910	0	22	0	0	-1.00
ru2509P21000				7,160	7,160	0	0	0	0	-1.00
ru2601C12750				2,099	2,099	0	0	0	0	0.83
ru2601C13000				1,907	1,907	0	0	0	0	0.80
ru2601C13250				1,725	1,725	0	0	0	0	0.76
ru2601C13500				1,553	1,553	0	4	0	0	0.72
ru2601C13750				1,392	1,392	0	3	0	0	0.68
ru2601C14000				1,240	1,240	0	2	0	0	0.64
ru2601C14250				1,103	1,103	0	4	0	0	0.60
ru2601C14500	946	950	945	950	975	7	11	0	6.67	0.55
ru2601C14750	805	858	805	853	858	7	14	-3	5.91	0.51
ru2601C15000	685	685	685	685	750	3	104	1	2.12	0.47
ru2601C15250	598	637	598	637	654	3	81	1	1.86	0.42
ru2601C15500	513	515	513	515	569	9	56	1	4.79	0.38
ru2601C15750	440	440	440	440	491	4	20	-3	1.91	0.35
ru2601C16000	384	405	380	395	421	70	105	50	27.45	0.31
ru2601C16250	341	363	316	352	362	67	74	16	22.68	0.28
ru2601C16500	276	304	276	300	309	44	114	26	13.23	0.24
ru2601C16750	248	248	248	248	262	9	25	-7	2.34	0.22
ru2601C17000	226	228	205	221	222	120	181	97	26.27	0.19
ru2601C17250	192	198	184	198	188	20	44	-9	3.75	0.17
ru2601C17500	161	161	161	161	157	8	20	-6	1.26	0.14
ru2601C17750	154	154	139	145	132	8	214	1	1.17	0.12
ru2601C18000	134	136	120	131	110	264	653	176	33.80	0.11
ru2601C18250	124	124	106	109	91	65	267	19	7.32	0.09
ru2601P12750	232	232	194	208	220	62	432	25	13.32	-0.17
ru2601P13000	285	289	248	258	277	54	101	-7	15.21	-0.20
ru2601P13250	342	352	309	309	344	7	64	-1	2.31	-0.24
ru2601P13500	401	422	379	379	420	6	32	-3	2.40	-0.27
ru2601P13750	496	504	441	446	507	16	36	1	7.66	-0.31
ru2601P14000	520	545	518	545	604	15	45	-1	7.91	-0.36
ru2601P14250	704	704	621	650	715	23	23	-6	15.35	-0.40
ru2601P14500	815	824	755	776	836	18	23	1	14.50	-0.44
ru2601P14750	872	872	872	872	967	6	21	-2	5.61	-0.48
ru2601P15000	1,116	1,116	1,002	1,002	1,108	12	34	0	12.78	-0.53
ru2601P15250	1,272	1,272	1,173	1,173	1,260	7	28	-1	8.42	-0.57
ru2601P15500	1,438	1,438	1,331	1,354	1,423	7	24	0	9.72	-0.61
ru2601P15750	1,625	1,625	1,488	1,488	1,594	9	10	-2	14.03	-0.65
ru2601P16000				1,773	1,773	0	15	0	0	-0.68
ru2601P16250	1,903	1,910	1,883	1,910	1,963	7	9	2	13.41	-0.72
ru2601P16500	2,111	2,113	2,076	2,109	2,158	13	23	1	27.29	-0.75
ru2601P16750				2,360	2,360	0	5	0	0	-0.78
ru2601P17000				2,569	2,569	0	16	0	0	-0.81
ru2601P17250				2,783	2,783	0	4	0	0	-0.83
ru2601P17500				3,001	3,001	0	3	0	0	-0.85
ru2601P17750				3,226	3,226	0	1	0	0	-0.87
ru2601P18000				3,453	3,453	0	5	0	0	-0.89
ru2601P18250				3,684	3,684	0	0	0	0	-0.91
小计						26,243	65,560	2,808	6,375.20

相关资讯: