上海期货交易所05月30日天然橡胶期权收盘行情

发布时间：2025年05月30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	1,455	1,455	1,455	1,455	1,602	6	6	6	8.73	0.95
ru2507C12250				1,372	1,372	0	0	0	0	0.91
ru2507C12500				1,154	1,154	0	1	0	0	0.86
ru2507C12750				950	950	0	0	0	0	0.80
ru2507C13000				765	765	0	0	0	0	0.73
ru2507C13250				602	602	0	1	0	0	0.64
ru2507C13500	416	434	322	326	462	57	46	44	20.65	0.55
ru2507C13750	339	354	220	221	345	55	33	6	15.88	0.45
ru2507C14000	260	260	145	145	251	174	94	52	33.55	0.36
ru2507C14250	140	146	95	95	177	71	52	27	8.04	0.28
ru2507C14500	93	93	61	61	121	192	222	32	14.17	0.21
ru2507C14750	56	57	35	45	82	124	159	39	5.84	0.15
ru2507C15000	40	40	28	34	52	469	431	43	15.57	0.11
ru2507C15250	23	24	16	23	33	109	224	4	2.28	0.07
ru2507C15500	19	19	16	19	20	57	97	15	1.01	0.05
ru2507C15750	12	20	10	16	12	14	42	-2	0.19	0.03
ru2507C16000	8	11	6	10	7	25	23	8	0.22	0.02
ru2507C16250	5	28	5	9	4	36	47	22	0.42	0.01
ru2507C16500	3	8	3	8	2	16	21	8	0.09	0.01
ru2507C16750				1	1	0	14	0	0	0.00
ru2507C17000				1	1	0	7	0	0	0.00
ru2507C17250				1	1	0	20	0	0	0.00
ru2507P12000	26	54	21	53	23	3,061	1,609	826	121.40	-0.05
ru2507P12250	38	77	35	75	43	231	137	43	13.30	-0.09
ru2507P12500	47	111	47	111	75	524	268	155	42.73	-0.14
ru2507P12750	70	152	70	150	121	405	125	49	47.55	-0.20
ru2507P13000	107	227	104	200	185	3,616	774	372	626.32	-0.27
ru2507P13250	153	309	149	300	272	474	253	25	117.89	-0.36
ru2507P13500	228	435	228	435	382	371	112	-17	120.25	-0.45
ru2507P13750	316	714	315	562	514	101	64	-8	44.00	-0.55
ru2507P14000	451	740	451	719	670	33	56	-3	20.51	-0.64
ru2507P14250	897	985	897	985	847	29	21	-3	26.16	-0.72
ru2507P14500				1,041	1,041	0	8	0	0	-0.79
ru2507P14750				1,251	1,251	0	37	0	0	-0.85
ru2507P15000				1,471	1,471	0	1	0	0	-0.89
ru2507P15250				1,702	1,702	0	21	0	0	-0.93
ru2507P15500				1,939	1,939	0	0	0	0	-0.95
ru2507P15750				2,181	2,181	0	27	0	0	-0.97
ru2507P16000				2,426	2,426	0	0	0	0	-0.98
ru2507P16250				2,672	2,672	0	0	0	0	-0.99
ru2507P16500				2,921	2,921	0	0	0	0	-0.99
ru2507P16750				3,170	3,170	0	0	0	0	-1.00
ru2507P17000				3,420	3,420	0	0	0	0	-1.00
ru2507P17250				3,670	3,670	0	0	0	0	-1.00
ru2508C12000				1,589	1,589	0	0	0	0	0.90
ru2508C12250				1,374	1,374	0	0	0	0	0.86
ru2508C12500				1,172	1,172	0	0	0	0	0.81
ru2508C12750				985	985	0	0	0	0	0.75
ru2508C13000				815	815	0	0	0	0	0.68
ru2508C13250				665	665	0	0	0	0	0.60
ru2508C13500				532	532	0	0	0	0	0.53
ru2508C13750				420	420	0	1	0	0	0.45
ru2508C14000	287	287	287	287	326	1	2	1	0.29	0.38
ru2508C14250	272	272	209	209	248	3	7	0	0.70	0.31
ru2508C14500	195	195	195	195	185	1	6	-1	0.20	0.25
ru2508C14750	110	150	110	150	137	4	6	0	0.53	0.20
ru2508C15000	94	110	94	110	99	2	7	0	0.20	0.15
ru2508C15250	102	107	85	85	70	5	12	1	0.49	0.12
ru2508C15500	66	66	66	66	49	1	3	1	0.07	0.09
ru2508C15750				34	34	0	4	0	0	0.06
ru2508C16000				23	23	0	3	0	0	0.04
ru2508C16250				15	15	0	3	0	0	0.03
ru2508P12000	65	65	65	65	62	1	1	1	0.07	-0.10
ru2508P12250	83	133	83	133	96	8	7	-2	0.93	-0.14
ru2508P12500	111	163	111	149	144	8	20	0	1.06	-0.19
ru2508P12750	146	218	146	218	207	8	21	2	1.46	-0.25
ru2508P13000	278	335	278	335	286	3	18	2	0.95	-0.32
ru2508P13250	242	344	242	344	385	2	13	0	0.59	-0.39
ru2508P13500				502	502	0	4	0	0	-0.47
ru2508P13750				639	639	0	5	0	0	-0.55
ru2508P14000				795	795	0	3	0	0	-0.62
ru2508P14250				966	966	0	3	0	0	-0.69
ru2508P14500				1,153	1,153	0	1	0	0	-0.75
ru2508P14750				1,355	1,355	0	0	0	0	-0.80
ru2508P15000				1,567	1,567	0	0	0	0	-0.85
ru2508P15250				1,787	1,787	0	0	0	0	-0.88
ru2508P15500				2,016	2,016	0	0	0	0	-0.91
ru2508P15750				2,251	2,251	0	0	0	0	-0.94
ru2508P16000				2,490	2,490	0	0	0	0	-0.96
ru2508P16250				2,732	2,732	0	0	0	0	-0.97
ru2509C12000	1,916	1,928	1,615	1,623	1,736	26	23	22	45.07	0.86
ru2509C12250	1,639	1,639	1,414	1,414	1,533	37	37	26	57.29	0.82
ru2509C12500	1,467	1,484	1,195	1,200	1,344	66	72	42	83.64	0.77
ru2509C12750	1,188	1,188	1,089	1,089	1,167	10	68	4	11.41	0.72
ru2509C13000	1,086	1,086	861	881	1,005	48	175	17	45.13	0.67
ru2509C13250	869	873	706	717	857	20	122	-2	15.76	0.61
ru2509C13500	748	748	570	570	725	271	266	86	170.51	0.55
ru2509C13750	606	629	464	469	607	526	249	70	274.83	0.49
ru2509C14000	516	517	370	380	503	702	641	169	303.45	0.43
ru2509C14250	398	401	300	300	413	562	561	145	188.61	0.38
ru2509C14500	325	334	235	238	337	2,246	1,625	730	594.56	0.33
ru2509C14750	256	256	187	191	272	1,553	2,429	617	332.02	0.28
ru2509C15000	198	210	153	162	217	2,287	2,574	-17	394.82	0.23
ru2509C15250	159	160	122	130	172	1,151	806	-676	160.32	0.20
ru2509C15500	135	135	102	107	135	707	1,647	-138	82.84	0.16
ru2509C15750	115	115	86	92	105	851	2,635	-310	84.44	0.13
ru2509C16000	97	97	74	78	81	2,445	4,897	386	202.20	0.11
ru2509C16250	71	73	57	60	62	294	1,068	-28	19.00	0.08
ru2509C16500	55	61	48	51	46	290	2,431	22	15.68	0.07
ru2509C16750	51	52	43	46	35	229	1,179	-4	10.93	0.05
ru2509C17000	45	48	38	40	26	727	2,911	31	30.60	0.04
ru2509C17250	40	41	32	36	19	169	477	33	6.16	0.03
ru2509C17500	34	38	28	36	14	46	1,069	-10	1.43	0.02
ru2509C17750	30	31	25	26	10	111	324	-66	3.06	0.02
ru2509C18000	31	31	25	27	7	1,055	4,705	-308	29.02	0.01
ru2509C18250	24	28	20	20	5	76	257	-38	1.80	0.01
ru2509C18500	23	29	19	20	4	52	311	-14	1.10	0.01
ru2509C18750	21	24	19	21	2	153	260	0	3.08	0.01
ru2509C19000	23	24	18	23	2	512	1,438	-68	11.05	0.00
ru2509C19250	18	19	11	15	1	90	195	-18	1.49	0.00
ru2509C19500	18	18	13	14	1	28	211	-9	0.47	0.00
ru2509C19750	14	14	14	14	1	3	283	0	0.04	0.00
ru2509C20000	14	14	4	13	1	645	1,611	188	6.84	0.00
ru2509C20250	12	14	10	11	1	53	299	-29	0.67	0.00
ru2509C20500	14	14	10	11	1	47	281	-31	0.60	0.00
ru2509C20750	13	13	10	11	1	55	348	-39	0.61	0.00
ru2509C21000	13	14	10	13	1	979	7,039	139	11.61	0.00
ru2509P12000	99	169	99	169	125	5,810	1,852	596	832.55	-0.14
ru2509P12250	131	205	131	200	172	265	237	30	47.16	-0.18
ru2509P12500	180	265	180	260	232	537	429	88	120.58	-0.22
ru2509P12750	206	335	202	335	305	739	556	-19	209.22	-0.28
ru2509P13000	263	442	262	442	392	3,437	1,014	457	1,232.14	-0.33
ru2509P13250	344	520	344	515	493	1,421	692	-28	641.31	-0.39
ru2509P13500	454	660	421	660	610	3,907	2,468	128	2,190.91	-0.45
ru2509P13750	533	778	533	753	741	530	368	-9	353.95	-0.51
ru2509P14000	664	950	664	950	887	395	1,486	-146	324.77	-0.56
ru2509P14250	826	1,115	826	1,098	1,047	92	344	-35	93.65	-0.62
ru2509P14500	968	1,292	968	1,287	1,219	133	546	6	156.71	-0.67
ru2509P14750	1,148	1,494	1,148	1,479	1,403	70	469	-15	96.18	-0.72
ru2509P15000	1,325	1,725	1,325	1,725	1,598	156	941	-1	243.83	-0.76
ru2509P15250	1,618	1,910	1,589	1,910	1,803	56	515	-3	96.55	-0.80
ru2509P15500	1,835	2,150	1,824	2,128	2,015	39	825	-4	76.35	-0.84
ru2509P15750	2,209	2,296	2,209	2,296	2,235	3	168	0	6.80	-0.87
ru2509P16000	2,400	2,642	2,400	2,642	2,460	28	207	-8	71.28	-0.89
ru2509P16250	2,885	2,885	2,885	2,885	2,691	4	387	0	11.54	-0.91
ru2509P16500				2,926	2,926	0	340	0	0	-0.93
ru2509P16750				3,164	3,164	0	134	0	0	-0.95
ru2509P17000				3,405	3,405	0	345	0	0	-0.96
ru2509P17250				3,649	3,649	0	144	0	0	-0.97
ru2509P17500				3,893	3,893	0	250	0	0	-0.98
ru2509P17750	4,200	4,294	4,164	4,294	4,140	4	50	0	16.95	-0.98
ru2509P18000	4,380	4,380	4,380	4,380	4,387	1	221	-1	4.38	-0.99
ru2509P18250	4,600	4,835	4,600	4,820	4,636	9	36	-5	42.85	-0.99
ru2509P18500	4,893	4,893	4,893	4,893	4,885	2	86	0	9.79	-1.00
ru2509P18750				5,135	5,135	0	86	0	0	-1.00
ru2509P19000				5,385	5,385	0	93	0	0	-1.00
ru2509P19250				5,635	5,635	0	85	0	0	-1.00
ru2509P19500				5,885	5,885	0	77	0	0	-1.00
ru2509P19750				6,135	6,135	0	49	0	0	-1.00
ru2509P20000				6,385	6,385	0	38	0	0	-1.00
ru2509P20250				6,635	6,635	0	8	0	0	-1.00
ru2509P20500				6,885	6,885	0	16	0	0	-1.00
ru2509P20750				7,135	7,135	0	22	0	0	-1.00
ru2509P21000				7,385	7,385	0	0	0	0	-1.00
ru2601C12750				1,934	1,934	0	0	0	0	0.81
ru2601C13000	1,700	1,700	1,700	1,700	1,749	1	1	1	1.70	0.77
ru2601C13250				1,574	1,574	0	0	0	0	0.73
ru2601C13500	1,354	1,360	1,300	1,300	1,409	7	4	0	9.49	0.69
ru2601C13750				1,257	1,257	0	3	0	0	0.65
ru2601C14000				1,116	1,116	0	2	0	0	0.61
ru2601C14250				986	986	0	4	0	0	0.56
ru2601C14500	930	930	756	762	865	28	21	10	23.23	0.52
ru2601C14750	712	714	670	670	756	24	4	-10	17.29	0.47
ru2601C15000	694	698	578	578	659	25	116	12	16.49	0.43
ru2601C15250	601	603	485	490	572	31	97	16	16.57	0.39
ru2601C15500	521	521	415	415	493	36	71	15	16.64	0.35
ru2601C15750	450	450	381	387	422	27	41	21	11.04	0.31
ru2601C16000	355	366	302	310	362	171	264	159	56.02	0.28
ru2601C16250	319	325	263	265	308	46	83	9	13.33	0.25
ru2601C16500	252	252	252	252	260	2	114	0	0.50	0.22
ru2601C16750	229	229	197	197	221	8	27	2	1.72	0.19
ru2601C17000	212	214	175	175	186	53	173	-8	10.48	0.17
ru2601C17250	179	179	176	176	154	6	42	-2	1.02	0.14
ru2601C17500	155	155	124	124	130	4	22	2	0.55	0.12
ru2601C17750	132	132	106	106	108	3	217	3	0.34	0.11
ru2601C18000	120	121	99	99	88	159	720	67	17.28	0.09
ru2601C18250	103	103	82	82	74	75	294	27	6.93	0.08
ru2601P12750	217	305	217	303	254	213	500	68	57.08	-0.19
ru2601P13000	273	372	273	367	318	62	133	32	20.60	-0.22
ru2601P13250	333	431	333	431	391	19	63	-1	7.35	-0.26
ru2601P13500	402	520	402	513	475	14	40	8	6.44	-0.30
ru2601P13750	497	553	497	536	571	15	37	1	8.05	-0.35
ru2601P14000	600	700	600	700	679	13	48	3	8.39	-0.39
ru2601P14250	709	846	709	846	797	20	32	9	15.35	-0.43
ru2601P14500	831	995	831	980	925	28	32	9	25.18	-0.48
ru2601P14750	962	1,098	962	1,098	1,064	17	26	5	17.45	-0.52
ru2601P15000	1,107	1,242	1,107	1,242	1,216	12	34	0	14.21	-0.56
ru2601P15250	1,266	1,422	1,266	1,422	1,377	11	24	-4	14.95	-0.60
ru2601P15500	1,580	1,598	1,580	1,598	1,546	5	22	-2	7.87	-0.64
ru2601P15750	1,624	1,766	1,624	1,766	1,724	2	11	1	3.39	-0.68
ru2601P16000	1,963	1,963	1,963	1,963	1,913	1	16	1	1.96	-0.72
ru2601P16250	2,112	2,164	1,995	2,164	2,108	5	11	2	10.49	-0.75
ru2601P16500	2,429	2,429	2,429	2,429	2,308	2	25	2	4.86	-0.78
ru2601P16750				2,518	2,518	0	5	0	0	-0.81
ru2601P17000				2,732	2,732	0	16	0	0	-0.83
ru2601P17250				2,950	2,950	0	4	0	0	-0.85
ru2601P17500				3,174	3,174	0	3	0	0	-0.87
ru2601P17750				3,402	3,402	0	1	0	0	-0.89
ru2601P18000				3,632	3,632	0	5	0	0	-0.91
ru2601P18250				3,867	3,867	0	0	0	0	-0.92
小计						48,202	69,719	4,159	11,840.08

相关资讯: