上海期货交易所06月19日天然橡胶期权收盘行情

发布时间：2025年06月19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
ru2507C11750				2,220	2,220	0	1	0	0	1.00
ru2507C12000				1,970	1,970	0	3	0	0	1.00
ru2507C12250				1,720	1,720	0	0	0	0	1.00
ru2507C12500				1,470	1,470	0	5	0	0	1.00
ru2507C12750				1,220	1,220	0	6	0	0	1.00
ru2507C13000				973	973	0	12	0	0	0.98
ru2507C13250	736	736	736	736	734	2	39	-1	1.47	0.93
ru2507C13500				513	513	0	50	0	0	0.84
ru2507C13750	336	368	255	308	326	85	160	-3	25.66	0.68
ru2507C14000	145	206	109	156	184	466	418	-33	70.41	0.48
ru2507C14250	78	108	50	74	90	1,179	599	12	92.12	0.29
ru2507C14500	38	59	23	30	38	2,900	1,428	399	119.56	0.15
ru2507C14750	24	32	11	14	14	403	412	173	7.99	0.07
ru2507C15000	9	21	6	9	4	884	1,072	241	10.22	0.02
ru2507C15250	9	11	4	4	1	26	108	-6	0.14	0.01
ru2507C15500	7	8	2	3	1	66	131	24	0.34	0.00
ru2507C15750	4	6	1	1	1	91	117	-39	0.24	0.00
ru2507C16000	3	3	1	1	1	2	56	1	0.00	0.00
ru2507C16250	1	1	1	1	1	2	39	-2	0.00	0.00
ru2507C16500				1	1	0	26	0	0	0.00
ru2507C16750				1	1	0	14	0	0	0
ru2507C17000	1	1	1	1	1	33	39	32	0.03	0
ru2507C17250				1	1	0	42	0	0	0
ru2507P11750	1	1	1	1	1	3	202	0	0.00	-0.00
ru2507P12000	1	1	1	1	1	123	1,335	17	0.12	-0.00
ru2507P12250	1	2	1	2	1	6	192	-3	0.01	-0.00
ru2507P12500	2	4	1	2	1	40	275	-29	0.09	-0.00
ru2507P12750	3	3	3	3	1	33	178	-2	0.10	-0.00
ru2507P13000	8	10	5	5	3	459	866	30	3.61	-0.02
ru2507P13250	14	17	10	11	14	385	414	57	4.75	-0.07
ru2507P13500	33	40	26	28	43	679	492	18	21.94	-0.16
ru2507P13750	80	97	64	64	106	1,544	374	109	122.27	-0.32
ru2507P14000	168	207	153	153	214	161	150	8	28.82	-0.52
ru2507P14250	320	375	312	322	370	37	29	3	12.82	-0.71
ru2507P14500				568	568	0	9	0	0	-0.85
ru2507P14750	756	775	756	775	793	2	35	0	1.53	-0.93
ru2507P15000				1,034	1,034	0	1	0	0	-0.98
ru2507P15250				1,281	1,281	0	20	0	0	-0.99
ru2507P15500				1,530	1,530	0	0	0	0	-1.00
ru2507P15750	1,802	1,802	1,802	1,802	1,780	1	27	0	1.80	-1.00
ru2507P16000				2,030	2,030	0	0	0	0	-1.00
ru2507P16250				2,280	2,280	0	0	0	0	-1.00
ru2507P16500				2,530	2,530	0	0	0	0	-1.00
ru2507P16750				2,780	2,780	0	0	0	0	-1.00
ru2507P17000				3,030	3,030	0	0	0	0	-1.00
ru2507P17250				3,280	3,280	0	0	0	0	-1.00
ru2508C11750				2,216	2,216	0	0	0	0	0.99
ru2508C12000				1,969	1,969	0	0	0	0	0.99
ru2508C12250				1,725	1,725	0	0	0	0	0.97
ru2508C12500				1,487	1,487	0	0	0	0	0.94
ru2508C12750				1,259	1,259	0	0	0	0	0.90
ru2508C13000				1,043	1,043	0	0	0	0	0.85
ru2508C13250				844	844	0	0	0	0	0.78
ru2508C13500				666	666	0	0	0	0	0.69
ru2508C13750	385	385	385	385	511	2	3	0	0.77	0.60
ru2508C14000	440	440	440	440	380	1	8	-1	0.44	0.50
ru2508C14250	283	292	234	255	274	22	121	-7	5.63	0.40
ru2508C14500	140	161	140	160	192	5	17	5	0.76	0.31
ru2508C14750				131	131	0	63	0	0	0.23
ru2508C15000				85	85	0	13	0	0	0.17
ru2508C15250				54	54	0	14	0	0	0.12
ru2508C15500	76	145	53	53	33	11	15	10	0.79	0.08
ru2508C15750				19	19	0	4	0	0	0.05
ru2508C16000				11	11	0	9	0	0	0.03
ru2508C16250				6	6	0	2	0	0	0.02
ru2508P11750	6	6	6	6	2	1	17	0	0.01	-0.01
ru2508P12000				5	5	0	11	0	0	-0.02
ru2508P12250				12	12	0	12	0	0	-0.03
ru2508P12500				24	24	0	19	0	0	-0.06
ru2508P12750				45	45	0	21	0	0	-0.09
ru2508P13000				79	79	0	20	0	0	-0.15
ru2508P13250				130	130	0	14	0	0	-0.22
ru2508P13500				202	202	0	5	0	0	-0.30
ru2508P13750	225	243	225	243	296	2	8	2	0.47	-0.40
ru2508P14000				415	415	0	3	0	0	-0.50
ru2508P14250				559	559	0	3	0	0	-0.60
ru2508P14500				727	727	0	1	0	0	-0.69
ru2508P14750				915	915	0	0	0	0	-0.77
ru2508P15000				1,119	1,119	0	0	0	0	-0.83
ru2508P15250				1,338	1,338	0	0	0	0	-0.88
ru2508P15500				1,567	1,567	0	0	0	0	-0.92
ru2508P15750				1,803	1,803	0	0	0	0	-0.95
ru2508P16000				2,045	2,045	0	0	0	0	-0.97
ru2508P16250				2,289	2,289	0	0	0	0	-0.98
ru2509C11750				2,277	2,277	0	74	0	0	0.96
ru2509C12000				2,041	2,041	0	88	0	0	0.94
ru2509C12250	1,879	1,879	1,746	1,796	1,812	14	67	2	25.34	0.92
ru2509C12500	1,644	1,649	1,558	1,570	1,591	14	171	0	22.45	0.88
ru2509C12750	1,404	1,404	1,332	1,346	1,383	9	126	0	12.19	0.84
ru2509C13000	1,194	1,194	1,122	1,140	1,187	18	198	-1	20.58	0.79
ru2509C13250	938	949	938	949	1,005	4	180	0	3.77	0.73
ru2509C13500	823	823	735	759	842	39	206	-1	29.89	0.66
ru2509C13750	637	668	586	604	695	50	532	-8	30.55	0.59
ru2509C14000	490	532	447	489	564	307	935	-6	149.65	0.52
ru2509C14250	383	412	343	369	453	272	1,084	-1	102.16	0.45
ru2509C14500	296	317	264	284	359	696	2,506	-33	197.91	0.38
ru2509C14750	222	251	205	222	280	259	1,762	-16	57.56	0.32
ru2509C15000	179	197	163	174	215	1,260	3,747	-51	221.97	0.26
ru2509C15250	147	154	128	132	162	72	1,106	-4	10.09	0.21
ru2509C15500	114	124	102	106	121	244	1,928	89	26.71	0.17
ru2509C15750	92	104	88	90	89	98	2,588	-32	9.49	0.13
ru2509C16000	75	87	71	77	65	1,093	4,669	86	87.56	0.10
ru2509C16250	65	67	60	61	46	97	1,326	-14	6.00	0.08
ru2509C16500	58	60	48	52	33	259	1,447	-102	12.99	0.06
ru2509C16750	53	53	45	45	23	21	1,167	1	1.04	0.04
ru2509C17000	41	46	38	40	16	363	3,070	-55	14.87	0.03
ru2509C17250	39	41	35	35	10	17	577	12	0.64	0.02
ru2509C17500	33	36	31	31	7	58	1,190	13	1.87	0.02
ru2509C17750				4	4	0	373	0	0	0.01
ru2509C18000	26	33	26	28	3	158	4,093	-61	4.60	0.01
ru2509C18250				2	2	0	334	0	0	0.00
ru2509C18500				1	1	0	379	0	0	0.00
ru2509C18750				1	1	0	282	0	0	0.00
ru2509C19000	20	21	20	21	1	8	1,381	-7	0.17	0.00
ru2509C19250				1	1	0	184	0	0	0.00
ru2509C19500				1	1	0	206	0	0	0.00
ru2509C19750				1	1	0	236	0	0	0.00
ru2509C20000	10	19	10	19	1	8	1,691	-1	0.09	0.00
ru2509C20250				1	1	0	231	0	0	0.00
ru2509C20500				1	1	0	211	0	0	0.00
ru2509C20750	9	14	9	12	1	23	282	-8	0.27	0.00
ru2509C21000	14	16	12	13	1	501	6,586	131	6.54	0.00
ru2509P11750	30	33	28	31	20	84	965	-3	2.52	-0.04
ru2509P12000	42	48	39	43	34	409	2,121	27	17.64	-0.06
ru2509P12250	53	61	53	61	55	20	427	-3	1.14	-0.08
ru2509P12500	73	80	70	78	84	223	630	44	17.09	-0.12
ru2509P12750	96	112	94	100	125	242	1,132	55	24.91	-0.16
ru2509P13000	132	159	131	140	179	866	2,488	-102	124.74	-0.21
ru2509P13250	188	213	177	190	247	215	760	-15	42.51	-0.27
ru2509P13500	252	291	242	257	333	703	2,347	-50	189.11	-0.34
ru2509P13750	342	385	333	348	435	335	510	-39	121.85	-0.41
ru2509P14000	464	514	439	451	554	509	1,028	54	239.52	-0.48
ru2509P14250	577	638	567	610	693	64	286	-2	38.50	-0.55
ru2509P14500	737	810	737	785	848	13	360	0	10.01	-0.61
ru2509P14750	923	1,000	923	949	1,018	12	452	-5	11.56	-0.68
ru2509P15000	1,125	1,207	1,097	1,192	1,203	21	943	-8	24.66	-0.73
ru2509P15250	1,396	1,396	1,373	1,383	1,400	7	536	0	9.69	-0.79
ru2509P15500	1,585	1,618	1,585	1,605	1,608	6	812	-3	9.64	-0.83
ru2509P15750	1,825	1,869	1,819	1,838	1,826	17	156	-3	31.17	-0.87
ru2509P16000	2,020	2,100	2,020	2,080	2,051	10	165	-8	20.56	-0.90
ru2509P16250				2,283	2,283	0	362	0	0	-0.92
ru2509P16500	2,500	2,560	2,500	2,560	2,519	18	312	-6	45.63	-0.94
ru2509P16750	2,774	2,792	2,774	2,792	2,759	4	132	0	11.13	-0.96
ru2509P17000				3,002	3,002	0	272	0	0	-0.97
ru2509P17250	3,205	3,205	3,205	3,205	3,247	2	128	-2	6.41	-0.98
ru2509P17500				3,493	3,493	0	224	0	0	-0.99
ru2509P17750				3,741	3,741	0	50	0	0	-0.99
ru2509P18000				3,990	3,990	0	221	0	0	-1.00
ru2509P18250				4,240	4,240	0	36	0	0	-1.00
ru2509P18500				4,490	4,490	0	85	0	0	-1.00
ru2509P18750				4,740	4,740	0	84	0	0	-1.00
ru2509P19000				4,990	4,990	0	93	0	0	-1.00
ru2509P19250				5,240	5,240	0	80	0	0	-1.00
ru2509P19500				5,490	5,490	0	72	0	0	-1.00
ru2509P19750				5,740	5,740	0	45	0	0	-1.00
ru2509P20000				5,990	5,990	0	37	0	0	-1.00
ru2509P20250				6,240	6,240	0	8	0	0	-1.00
ru2509P20500				6,490	6,490	0	16	0	0	-1.00
ru2509P20750				6,740	6,740	0	22	0	0	-1.00
ru2509P21000				6,990	6,990	0	0	0	0	-1.00
ru2601C12500				2,458	2,458	0	6	0	0	0.90
ru2601C12750				2,244	2,244	0	3	0	0	0.87
ru2601C13000				2,038	2,038	0	15	0	0	0.84
ru2601C13250				1,841	1,841	0	10	0	0	0.81
ru2601C13500				1,655	1,655	0	11	0	0	0.77
ru2601C13750				1,479	1,479	0	8	0	0	0.73
ru2601C14000				1,314	1,314	0	11	0	0	0.69
ru2601C14250				1,162	1,162	0	13	0	0	0.64
ru2601C14500				1,022	1,022	0	20	0	0	0.59
ru2601C14750				894	894	0	40	0	0	0.55
ru2601C15000				777	777	0	98	0	0	0.50
ru2601C15250	612	612	581	581	672	4	80	1	2.37	0.45
ru2601C15500	505	505	492	492	576	9	57	2	4.58	0.41
ru2601C15750	440	440	440	440	493	1	41	0	0.44	0.37
ru2601C16000	386	386	366	366	420	2	387	0	0.75	0.33
ru2601C16250				355	355	0	116	0	0	0.29
ru2601C16500	268	270	261	265	298	4	130	-2	1.06	0.25
ru2601C16750	224	224	224	224	249	1	36	0	0.22	0.22
ru2601C17000	204	204	198	198	208	11	255	5	2.23	0.19
ru2601C17250	177	177	173	173	173	7	43	1	1.23	0.16
ru2601C17500	156	156	152	152	142	2	27	0	0.31	0.14
ru2601C17750	133	133	133	133	116	5	219	-2	0.67	0.12
ru2601C18000	125	126	106	109	95	80	739	12	9.18	0.10
ru2601C18250	108	108	97	97	77	16	447	-6	1.57	0.08
ru2601P12500	93	101	93	97	104	45	304	11	4.38	-0.10
ru2601P12750	117	130	117	125	139	12	391	4	1.50	-0.12
ru2601P13000	147	159	146	159	182	13	113	-1	2.05	-0.15
ru2601P13250				235	235	0	45	0	0	-0.19
ru2601P13500	257	257	257	257	297	3	41	-1	0.81	-0.23
ru2601P13750	319	319	316	316	370	3	37	-2	0.95	-0.27
ru2601P14000	389	391	389	391	454	2	65	0	0.78	-0.31
ru2601P14250				550	550	0	65	0	0	-0.35
ru2601P14500				659	659	0	59	0	0	-0.40
ru2601P14750				780	780	0	44	0	0	-0.45
ru2601P15000	801	857	791	857	911	6	38	2	4.90	-0.49
ru2601P15250				1,054	1,054	0	22	0	0	-0.54
ru2601P15500	1,094	1,094	1,094	1,094	1,208	3	24	1	3.28	-0.59
ru2601P15750				1,373	1,373	0	16	0	0	-0.63
ru2601P16000				1,549	1,549	0	18	0	0	-0.67
ru2601P16250				1,733	1,733	0	15	0	0	-0.71
ru2601P16500				1,924	1,924	0	27	0	0	-0.74
ru2601P16750				2,124	2,124	0	5	0	0	-0.78
ru2601P17000				2,332	2,332	0	16	0	0	-0.81
ru2601P17250				2,546	2,546	0	4	0	0	-0.83
ru2601P17500				2,764	2,764	0	3	0	0	-0.86
ru2601P17750				2,988	2,988	0	1	0	0	-0.88
ru2601P18000				3,216	3,216	0	5	0	0	-0.90
ru2601P18250				3,448	3,448	0	0	0	0	-0.92
小计						19,627	79,559	904	2,635.15

相关资讯: