上海期货交易所09月12日天然橡胶期权收盘行情

发布时间：2025年09月12日 16:45

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
ru2510C12500				2,410	2,410	0	1	0	0	1.00
ru2510C12750				2,160	2,160	0	2	0	0	1.00
ru2510C13000				1,910	1,910	0	2	0	0	1.00
ru2510C13250				1,660	1,660	0	1	0	0	1.00
ru2510C13500				1,411	1,411	0	2	0	0	0.99
ru2510C13750				1,166	1,166	0	4	0	0	0.97
ru2510C14000				928	928	0	3	0	0	0.93
ru2510C14250	588	588	588	588	704	1	5	-1	0.59	0.86
ru2510C14500				505	505	0	11	0	0	0.75
ru2510C14750	321	321	200	260	338	78	59	10	18.72	0.61
ru2510C15000	197	197	107	152	209	786	344	39	114.26	0.45
ru2510C15250	108	120	58	88	119	562	285	80	51.11	0.30
ru2510C15500	70	72	36	55	62	1,080	755	77	59.60	0.19
ru2510C15750	40	43	21	35	29	145	357	43	4.57	0.10
ru2510C16000	39	39	16	24	12	3,885	2,912	-163	94.37	0.05
ru2510C16250	18	19	9	14	5	86	344	4	1.19	0.02
ru2510C16500	12	12	5	7	1	186	630	-5	1.53	0.01
ru2510C16750	8	9	3	3	1	94	133	18	0.53	0.00
ru2510C17000	6	6	3	5	1	51	205	-30	0.22	0.00
ru2510C17250	5	5	3	4	1	183	1,060	-56	0.67	0.00
ru2510P12500				1	1	0	8	0	0	-0.00
ru2510P12750				1	1	0	17	0	0	-0.00
ru2510P13000				1	1	0	22	0	0	-0.00
ru2510P13250				1	1	0	29	0	0	-0.00
ru2510P13500				1	1	0	65	0	0	-0.01
ru2510P13750	5	7	5	7	6	3	124	1	0.02	-0.03
ru2510P14000	9	16	5	7	18	839	627	82	9.09	-0.07
ru2510P14250	15	27	14	18	44	144	201	10	2.68	-0.14
ru2510P14500	39	69	36	41	95	625	433	60	28.76	-0.25
ru2510P14750	90	173	90	109	178	326	462	-2	37.85	-0.39
ru2510P15000	224	320	208	244	299	197	254	-10	50.27	-0.55
ru2510P15250	415	463	397	433	459	9	49	1	3.84	-0.70
ru2510P15500	608	608	608	608	652	1	17	-1	0.61	-0.81
ru2510P15750				869	869	0	5	0	0	-0.90
ru2510P16000				1,102	1,102	0	3	0	0	-0.95
ru2510P16250				1,344	1,344	0	4	0	0	-0.98
ru2510P16500				1,591	1,591	0	3	0	0	-0.99
ru2510P16750				1,840	1,840	0	7	0	0	-1.00
ru2510P17000				2,090	2,090	0	1	0	0	-1.00
ru2510P17250				2,340	2,340	0	2	0	0	-1.00
ru2511C12750				2,139	2,139	0	0	0	0	0.97
ru2511C13000				1,899	1,899	0	0	0	0	0.96
ru2511C13250				1,666	1,666	0	1	0	0	0.93
ru2511C13500				1,441	1,441	0	1	0	0	0.89
ru2511C13750				1,228	1,228	0	2	0	0	0.85
ru2511C14000				1,030	1,030	0	7	0	0	0.79
ru2511C14250				848	848	0	2	0	0	0.72
ru2511C14500				686	686	0	3	0	0	0.64
ru2511C14750				543	543	0	33	0	0	0.56
ru2511C15000				422	422	0	10	0	0	0.48
ru2511C15250	260	260	259	259	321	2	7	-1	0.52	0.40
ru2511C15500	200	200	192	192	240	2	13	2	0.39	0.32
ru2511C15750	156	156	153	153	174	4	20	4	0.61	0.25
ru2511C16000	111	149	100	122	125	10	62	3	1.16	0.19
ru2511C16250	110	113	83	92	87	7	49	6	0.67	0.15
ru2511C16500	80	80	80	80	59	1	30	1	0.08	0.11
ru2511C16750	74	74	59	59	40	5	15	1	0.31	0.08
ru2511C17000	62	62	42	54	26	3	7	1	0.16	0.05
ru2511C17250	47	47	41	41	16	2	7	2	0.09	0.04
ru2511P12750	9	9	9	9	11	1	7	-1	0.01	-0.03
ru2511P13000	14	14	14	14	21	1	12	0	0.01	-0.04
ru2511P13250				37	37	0	21	0	0	-0.07
ru2511P13500				63	63	0	42	0	0	-0.11
ru2511P13750	51	51	51	51	99	2	40	0	0.10	-0.15
ru2511P14000	82	82	82	82	151	1	40	0	0.08	-0.21
ru2511P14250				219	219	0	16	0	0	-0.28
ru2511P14500				306	306	0	22	0	0	-0.36
ru2511P14750				414	414	0	12	0	0	-0.44
ru2511P15000				542	542	0	6	0	0	-0.52
ru2511P15250	660	660	660	660	691	1	2	1	0.66	-0.60
ru2511P15500				859	859	0	2	0	0	-0.68
ru2511P15750				1,043	1,043	0	2	0	0	-0.75
ru2511P16000				1,243	1,243	0	3	0	0	-0.80
ru2511P16250				1,455	1,455	0	3	0	0	-0.85
ru2511P16500				1,677	1,677	0	1	0	0	-0.89
ru2511P16750				1,907	1,907	0	0	0	0	-0.92
ru2511P17000				2,144	2,144	0	0	0	0	-0.95
ru2511P17250				2,384	2,384	0	0	0	0	-0.96
ru2601C12500				3,319	3,319	0	14	0	0	0.98
ru2601C12750				3,078	3,078	0	3	0	0	0.97
ru2601C13000				2,840	2,840	0	28	0	0	0.95
ru2601C13250				2,607	2,607	0	25	0	0	0.94
ru2601C13500				2,380	2,380	0	34	0	0	0.91
ru2601C13750				2,160	2,160	0	43	0	0	0.89
ru2601C14000				1,948	1,948	0	80	0	0	0.86
ru2601C14250	1,761	1,761	1,601	1,601	1,746	7	74	-3	11.82	0.82
ru2601C14500	1,474	1,474	1,404	1,463	1,554	4	70	0	5.82	0.78
ru2601C14750	1,350	1,350	1,274	1,274	1,374	4	109	1	5.18	0.74
ru2601C15000	1,160	1,160	1,036	1,105	1,207	5	126	-1	5.50	0.69
ru2601C15250	989	989	881	940	1,052	8	110	1	7.55	0.64
ru2601C15500	817	817	747	803	910	66	203	42	53.63	0.59
ru2601C15750	694	715	628	684	782	154	351	48	104.54	0.53
ru2601C16000	625	631	527	579	667	512	1,458	43	297.83	0.48
ru2601C16250	507	522	450	488	565	117	333	-1	58.37	0.43
ru2601C16500	451	451	379	418	475	294	1,625	9	124.68	0.38
ru2601C16750	375	383	328	365	396	48	1,159	3	17.28	0.34
ru2601C17000	344	344	290	321	327	1,214	4,441	341	388.91	0.29
ru2601C17250	288	295	258	272	269	28	634	6	7.67	0.25
ru2601C17500	255	259	220	246	218	42	522	3	10.08	0.21
ru2601C17750	230	230	201	214	178	88	610	29	18.69	0.18
ru2601C18000	210	218	177	201	143	1,455	4,156	-127	287.71	0.15
ru2601C18250	190	190	156	175	114	1,112	2,789	-232	196.70	0.13
ru2601P12500	31	33	29	32	15	205	792	-2	6.42	-0.02
ru2601P12750	37	38	36	36	24	17	243	5	0.63	-0.03
ru2601P13000	44	49	44	44	36	24	149	10	1.11	-0.05
ru2601P13250	58	61	55	58	53	65	217	34	3.76	-0.06
ru2601P13500	70	74	66	74	76	99	265	58	6.88	-0.08
ru2601P13750	86	95	84	87	106	50	299	30	4.43	-0.11
ru2601P14000	110	126	97	115	144	451	1,109	-37	51.33	-0.14
ru2601P14250	144	156	141	143	191	66	248	5	9.68	-0.18
ru2601P14500	183	208	169	190	248	179	1,158	70	33.13	-0.22
ru2601P14750	234	272	232	243	318	116	361	35	29.55	-0.26
ru2601P15000	288	343	278	305	399	398	993	-83	121.06	-0.31
ru2601P15250	378	439	376	400	494	65	294	13	26.13	-0.36
ru2601P15500	486	553	466	494	601	159	543	23	79.53	-0.41
ru2601P15750	614	692	577	620	722	300	1,502	-100	184.19	-0.46
ru2601P16000	758	840	708	765	857	71	955	-20	55.19	-0.51
ru2601P16250	887	1,002	887	963	1,003	28	173	0	25.98	-0.57
ru2601P16500	1,061	1,137	1,061	1,119	1,162	11	380	1	12.20	-0.61
ru2601P16750	1,250	1,384	1,250	1,384	1,333	7	71	3	9.14	-0.66
ru2601P17000	1,453	1,593	1,443	1,593	1,514	18	293	-2	27.37	-0.71
ru2601P17250	1,723	1,723	1,723	1,723	1,704	3	42	-1	5.15	-0.75
ru2601P17500	2,009	2,009	2,009	2,009	1,903	2	85	2	4.02	-0.78
ru2601P17750				2,112	2,112	0	34	0	0	-0.82
ru2601P18000				2,327	2,327	0	32	0	0	-0.85
ru2601P18250				2,548	2,548	0	71	0	0	-0.87
ru2605C13750				2,379	2,379	0	0	0	0	0.81
ru2605C14000				2,192	2,192	0	0	0	0	0.78
ru2605C14250				2,016	2,016	0	2	0	0	0.75
ru2605C14500				1,848	1,848	0	2	0	0	0.72
ru2605C14750				1,688	1,688	0	2	0	0	0.68
ru2605C15000				1,537	1,537	0	2	0	0	0.65
ru2605C15250				1,397	1,397	0	2	0	0	0.61
ru2605C15500				1,264	1,264	0	1	0	0	0.58
ru2605C15750				1,141	1,141	0	1	0	0	0.54
ru2605C16000				1,028	1,028	0	3	0	0	0.51
ru2605C16250				920	920	0	2	0	0	0.47
ru2605C16500				826	826	0	2	0	0	0.44
ru2605C16750				736	736	0	1	0	0	0.41
ru2605C17000				655	655	0	3	0	0	0.37
ru2605C17250				582	582	0	2	0	0	0.34
ru2605C17500				513	513	0	4	0	0	0.31
ru2605C17750				455	455	0	31	0	0	0.29
ru2605C18000				399	399	0	172	0	0	0.26
ru2605C18250	356	356	350	350	351	4	50	0	1.41	0.23
ru2605P13750				307	307	0	0	0	0	-0.19
ru2605P14000				369	369	0	17	0	0	-0.21
ru2605P14250				441	441	0	11	0	0	-0.24
ru2605P14500				522	522	0	9	0	0	-0.28
ru2605P14750				610	610	0	11	0	0	-0.31
ru2605P15000				708	708	0	17	0	0	-0.34
ru2605P15250				816	816	0	15	0	0	-0.38
ru2605P15500				931	931	0	11	0	0	-0.41
ru2605P15750				1,057	1,057	0	5	0	0	-0.45
ru2605P16000				1,192	1,192	0	2	0	0	-0.49
ru2605P16250				1,333	1,333	0	1	0	0	-0.52
ru2605P16500				1,486	1,486	0	0	0	0	-0.55
ru2605P16750				1,645	1,645	0	0	0	0	-0.59
ru2605P17000				1,812	1,812	0	0	0	0	-0.62
ru2605P17250				1,988	1,988	0	0	0	0	-0.65
ru2605P17500				2,167	2,167	0	2	0	0	-0.68
ru2605P17750				2,358	2,358	0	2	0	0	-0.71
ru2605P18000				2,551	2,551	0	0	0	0	-0.74
ru2605P18250				2,751	2,751	0	1	0	0	-0.76
小计						16,819	39,640	382	2,785.60

相关资讯: