上海期货交易所06月20日天然橡胶期权收盘行情

发布时间：2025年06月20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				2,180	2,180	0	1	0	0	1.00
ru2507C12000				1,930	1,930	0	3	0	0	1.00
ru2507C12250				1,680	1,680	0	0	0	0	1.00
ru2507C12500	1,561	1,561	1,561	1,561	1,430	1	4	-1	1.56	1.00
ru2507C12750				1,180	1,180	0	6	0	0	1.00
ru2507C13000	1,000	1,000	889	889	931	5	12	0	4.68	0.99
ru2507C13250				687	687	0	39	0	0	0.96
ru2507C13500	410	410	400	400	460	19	40	-10	7.88	0.86
ru2507C13750	224	326	185	186	268	170	147	-13	39.27	0.68
ru2507C14000	116	170	64	68	132	1,030	481	63	108.54	0.44
ru2507C14250	63	68	20	25	53	2,123	604	5	93.63	0.23
ru2507C14500	35	35	9	11	17	2,373	1,390	-38	40.60	0.09
ru2507C14750	13	13	3	5	4	414	402	-10	3.43	0.03
ru2507C15000	8	9	2	3	1	1,111	1,242	170	5.88	0.01
ru2507C15250	3	5	1	2	1	93	149	41	0.25	0.00
ru2507C15500	1	4	1	1	1	64	136	5	0.11	0.00
ru2507C15750				1	1	0	117	0	0	0.00
ru2507C16000	1	1	1	1	1	8	56	0	0.01	0.00
ru2507C16250				1	1	0	39	0	0	0
ru2507C16500				1	1	0	26	0	0	0
ru2507C16750				1	1	0	14	0	0	0
ru2507C17000				1	1	0	39	0	0	0
ru2507C17250				1	1	0	42	0	0	0
ru2507P11750				1	1	0	202	0	0	-0.00
ru2507P12000	1	2	1	1	1	211	1,316	-19	0.23	-0.00
ru2507P12250	1	1	1	1	1	2	190	-2	0.00	-0.00
ru2507P12500	2	571	1	1	1	150	231	-44	2.36	-0.00
ru2507P12750	4	4	1	2	1	55	173	-5	0.12	-0.00
ru2507P13000	7	10	2	5	1	588	803	-63	2.93	-0.01
ru2507P13250	13	19	7	8	7	634	463	49	6.94	-0.04
ru2507P13500	28	48	16	34	30	1,701	728	236	50.66	-0.14
ru2507P13750	80	111	36	77	88	3,588	438	64	236.70	-0.32
ru2507P14000	170	249	107	195	202	301	134	-16	53.16	-0.56
ru2507P14250	318	427	270	270	373	3	30	1	1.01	-0.77
ru2507P14500				586	586	0	9	0	0	-0.91
ru2507P14750				824	824	0	35	0	0	-0.97
ru2507P15000				1,070	1,070	0	1	0	0	-0.99
ru2507P15250				1,320	1,320	0	20	0	0	-1.00
ru2507P15500				1,570	1,570	0	0	0	0	-1.00
ru2507P15750				1,820	1,820	0	27	0	0	-1.00
ru2507P16000				2,070	2,070	0	0	0	0	-1.00
ru2507P16250				2,320	2,320	0	0	0	0	-1.00
ru2507P16500				2,570	2,570	0	0	0	0	-1.00
ru2507P16750				2,820	2,820	0	0	0	0	-1.00
ru2507P17000				3,070	3,070	0	0	0	0	-1.00
ru2507P17250				3,320	3,320	0	0	0	0	-1.00
ru2508C11750				2,208	2,208	0	0	0	0	0.98
ru2508C12000				1,967	1,967	0	0	0	0	0.96
ru2508C12250				1,732	1,732	0	0	0	0	0.94
ru2508C12500				1,506	1,506	0	0	0	0	0.90
ru2508C12750				1,290	1,290	0	0	0	0	0.86
ru2508C13000				1,088	1,088	0	0	0	0	0.80
ru2508C13250				903	903	0	0	0	0	0.74
ru2508C13500				736	736	0	0	0	0	0.66
ru2508C13750				589	589	0	3	0	0	0.58
ru2508C14000				462	462	0	8	0	0	0.50
ru2508C14250	237	237	195	195	356	4	121	0	0.88	0.42
ru2508C14500	155	155	139	139	268	2	18	1	0.29	0.34
ru2508C14750	117	117	99	99	199	3	64	1	0.32	0.28
ru2508C15000	82	82	66	66	143	5	16	3	0.39	0.22
ru2508C15250				102	102	0	14	0	0	0.16
ru2508C15500	57	88	43	43	71	7	20	5	0.37	0.12
ru2508C15750				48	48	0	4	0	0	0.09
ru2508C16000				32	32	0	9	0	0	0.06
ru2508C16250				21	21	0	2	0	0	0.04
ru2508P11750	12	50	12	50	10	14	29	12	0.59	-0.02
ru2508P12000				19	19	0	11	0	0	-0.04
ru2508P12250				34	34	0	12	0	0	-0.06
ru2508P12500				57	57	0	19	0	0	-0.10
ru2508P12750				91	91	0	21	0	0	-0.14
ru2508P13000	75	75	75	75	139	1	20	0	0.07	-0.20
ru2508P13250				203	203	0	14	0	0	-0.26
ru2508P13500				287	287	0	5	0	0	-0.34
ru2508P13750				389	389	0	8	0	0	-0.42
ru2508P14000				512	512	0	3	0	0	-0.50
ru2508P14250				655	655	0	3	0	0	-0.58
ru2508P14500				817	817	0	1	0	0	-0.65
ru2508P14750				998	998	0	0	0	0	-0.72
ru2508P15000				1,192	1,192	0	0	0	0	-0.78
ru2508P15250				1,400	1,400	0	0	0	0	-0.83
ru2508P15500				1,619	1,619	0	0	0	0	-0.88
ru2508P15750				1,846	1,846	0	0	0	0	-0.91
ru2508P16000				2,080	2,080	0	0	0	0	-0.94
ru2508P16250				2,319	2,319	0	0	0	0	-0.96
ru2509C11750				2,216	2,216	0	74	0	0	0.97
ru2509C12000				1,979	1,979	0	88	0	0	0.94
ru2509C12250	1,739	1,857	1,679	1,775	1,750	13	66	-1	22.64	0.92
ru2509C12500	1,496	1,552	1,496	1,520	1,530	10	173	2	15.29	0.88
ru2509C12750	1,273	1,402	1,225	1,252	1,322	14	133	7	17.83	0.83
ru2509C13000	1,038	1,185	1,023	1,185	1,127	18	187	-11	18.81	0.78
ru2509C13250	885	912	843	912	948	5	179	-1	4.37	0.72
ru2509C13500	719	803	690	690	786	12	208	2	8.93	0.65
ru2509C13750	554	643	519	528	641	90	514	-18	52.63	0.58
ru2509C14000	443	505	400	419	517	496	922	-13	215.57	0.50
ru2509C14250	369	391	308	321	410	378	1,083	-1	129.90	0.43
ru2509C14500	268	314	235	240	319	525	2,518	12	138.53	0.36
ru2509C14750	203	232	183	188	244	349	1,811	49	69.38	0.30
ru2509C15000	166	185	145	151	185	1,717	3,922	175	281.14	0.24
ru2509C15250	124	143	116	126	138	74	1,098	-8	9.25	0.19
ru2509C15500	99	114	94	94	101	145	1,898	-30	14.69	0.15
ru2509C15750	88	96	81	83	73	134	2,554	-34	11.45	0.11
ru2509C16000	76	80	65	66	51	992	4,754	85	71.70	0.09
ru2509C16250	60	64	56	56	36	58	1,311	-15	3.25	0.06
ru2509C16500	49	56	48	50	25	60	1,443	-4	2.88	0.05
ru2509C16750	46	48	44	45	17	114	1,167	0	5.25	0.03
ru2509C17000	39	43	36	38	11	249	3,089	19	9.92	0.02
ru2509C17250	34	37	34	34	7	14	572	-5	0.46	0.02
ru2509C17500	31	34	29	31	5	68	1,179	-11	2.03	0.01
ru2509C17750	27	31	27	27	3	55	350	-23	1.35	0.01
ru2509C18000	25	30	24	26	2	283	4,026	-67	7.61	0.00
ru2509C18250	21	21	21	21	1	2	334	0	0.04	0.00
ru2509C18500	17	18	17	18	1	2	377	-2	0.04	0.00
ru2509C18750				1	1	0	282	0	0	0.00
ru2509C19000	20	21	19	19	1	45	1,344	-37	0.89	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	12	10	11	1	15	1,691	0	0.17	0.00
ru2509C20250				1	1	0	231	0	0	0.00
ru2509C20500	12	12	12	12	1	5	211	0	0.06	0.00
ru2509C20750	9	10	9	10	1	9	282	0	0.09	0.00
ru2509C21000	12	13	11	11	1	246	6,664	78	2.90	0.00
ru2509P11750	34	36	30	33	19	73	988	23	2.36	-0.03
ru2509P12000	46	51	40	47	32	1,321	1,940	-181	60.69	-0.05
ru2509P12250	63	66	55	63	53	31	430	3	1.87	-0.08
ru2509P12500	83	90	70	84	82	252	668	38	20.02	-0.12
ru2509P12750	113	122	95	114	124	248	1,095	-37	26.56	-0.16
ru2509P13000	152	170	131	155	178	930	2,515	27	140.69	-0.22
ru2509P13250	209	233	177	214	249	260	758	-2	52.71	-0.28
ru2509P13500	270	316	242	289	337	1,287	2,380	33	359.22	-0.35
ru2509P13750	384	420	323	389	442	504	415	-95	180.64	-0.42
ru2509P14000	516	546	440	525	566	346	980	-48	174.16	-0.49
ru2509P14250	691	691	575	667	709	38	288	2	24.25	-0.57
ru2509P14500	840	840	736	773	868	7	358	-2	5.69	-0.64
ru2509P14750	911	1,033	911	1,033	1,043	4	453	1	4.02	-0.70
ru2509P15000	1,225	1,275	1,125	1,225	1,233	19	944	1	23.20	-0.76
ru2509P15250	1,440	1,471	1,348	1,471	1,436	14	537	1	20.15	-0.81
ru2509P15500	1,693	1,693	1,544	1,682	1,648	19	811	-1	30.82	-0.85
ru2509P15750	1,898	1,932	1,774	1,919	1,869	15	150	-6	28.43	-0.88
ru2509P16000				2,098	2,098	0	165	0	0	-0.91
ru2509P16250				2,332	2,332	0	362	0	0	-0.94
ru2509P16500				2,571	2,571	0	312	0	0	-0.95
ru2509P16750				2,813	2,813	0	132	0	0	-0.97
ru2509P17000	2,994	2,994	2,994	2,994	3,057	2	272	0	5.99	-0.98
ru2509P17250				3,304	3,304	0	128	0	0	-0.99
ru2509P17500				3,551	3,551	0	224	0	0	-0.99
ru2509P17750				3,800	3,800	0	50	0	0	-1.00
ru2509P18000				4,050	4,050	0	221	0	0	-1.00
ru2509P18250				4,300	4,300	0	36	0	0	-1.00
ru2509P18500				4,550	4,550	0	85	0	0	-1.00
ru2509P18750				4,800	4,800	0	84	0	0	-1.00
ru2509P19000				5,050	5,050	0	93	0	0	-1.00
ru2509P19250				5,300	5,300	0	80	0	0	-1.00
ru2509P19500				5,550	5,550	0	72	0	0	-1.00
ru2509P19750				5,800	5,800	0	45	0	0	-1.00
ru2509P20000				6,050	6,050	0	37	0	0	-1.00
ru2509P20250				6,300	6,300	0	8	0	0	-1.00
ru2509P20500				6,550	6,550	0	16	0	0	-1.00
ru2509P20750				6,800	6,800	0	22	0	0	-1.00
ru2509P21000				7,050	7,050	0	0	0	0	-1.00
ru2601C12500				2,398	2,398	0	6	0	0	0.89
ru2601C12750				2,186	2,186	0	3	0	0	0.86
ru2601C13000				1,983	1,983	0	15	0	0	0.83
ru2601C13250				1,789	1,789	0	10	0	0	0.80
ru2601C13500				1,606	1,606	0	11	0	0	0.76
ru2601C13750				1,433	1,433	0	8	0	0	0.72
ru2601C14000				1,272	1,272	0	11	0	0	0.67
ru2601C14250				1,123	1,123	0	13	0	0	0.63
ru2601C14500				985	985	0	20	0	0	0.58
ru2601C14750	817	817	817	817	861	1	39	-1	0.82	0.53
ru2601C15000	667	667	632	632	748	3	95	-3	1.93	0.49
ru2601C15250	544	612	544	567	646	8	76	-4	4.59	0.44
ru2601C15500	484	514	484	514	554	7	51	-6	3.50	0.40
ru2601C15750				472	472	0	41	0	0	0.36
ru2601C16000	355	366	340	342	401	17	380	-7	6.03	0.32
ru2601C16250	298	314	294	294	340	8	117	1	2.47	0.28
ru2601C16500	255	259	255	259	286	3	130	0	0.80	0.24
ru2601C16750	218	218	218	218	238	3	38	2	0.65	0.21
ru2601C17000	208	208	181	182	198	58	255	0	11.28	0.18
ru2601C17250	163	165	163	165	165	8	41	-2	1.31	0.16
ru2601C17500	143	143	143	143	135	2	27	0	0.29	0.13
ru2601C17750	124	124	124	124	110	2	219	0	0.25	0.11
ru2601C18000	108	117	103	110	91	192	718	-21	20.95	0.10
ru2601C18250	96	101	91	94	74	52	466	19	4.92	0.08
ru2601P12500	108	108	95	104	113	67	329	25	6.63	-0.11
ru2601P12750	135	138	124	133	151	30	385	-6	3.89	-0.13
ru2601P13000	171	174	151	163	197	20	112	-1	3.30	-0.16
ru2601P13250	217	222	198	198	252	20	55	10	4.36	-0.20
ru2601P13500	271	278	243	243	318	7	41	0	1.98	-0.24
ru2601P13750	347	347	347	347	394	2	39	2	0.69	-0.28
ru2601P14000	389	432	385	432	482	4	65	0	1.69	-0.32
ru2601P14250				581	581	0	65	0	0	-0.37
ru2601P14500	637	637	637	637	691	2	59	0	1.27	-0.41
ru2601P14750	691	691	691	691	816	5	43	-1	3.46	-0.46
ru2601P15000	914	914	873	873	952	7	35	-3	6.26	-0.51
ru2601P15250				1,098	1,098	0	22	0	0	-0.55
ru2601P15500				1,255	1,255	0	24	0	0	-0.60
ru2601P15750				1,422	1,422	0	16	0	0	-0.64
ru2601P16000				1,600	1,600	0	18	0	0	-0.68
ru2601P16250				1,787	1,787	0	15	0	0	-0.72
ru2601P16500	1,981	1,983	1,981	1,983	1,982	2	26	-1	3.96	-0.75
ru2601P16750				2,183	2,183	0	5	0	0	-0.78
ru2601P17000				2,392	2,392	0	16	0	0	-0.81
ru2601P17250				2,608	2,608	0	4	0	0	-0.84
ru2601P17500				2,828	2,828	0	3	0	0	-0.86
ru2601P17750				3,052	3,052	0	1	0	0	-0.88
ru2601P18000				3,282	3,282	0	5	0	0	-0.90
ru2601P18250				3,514	3,514	0	0	0	0	-0.92
小计						26,777	79,902	343	3,040.69

相关资讯: