上海期货交易所10月29日天然橡胶期权收盘行情

发布时间：2025年10月29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
ru2601C12500	3,100	3,100	3,100	3,100	2,945	1	38	-1	3.10	1.00
ru2601C12750				2,696	2,696	0	3	0	0	0.99
ru2601C13000				2,450	2,450	0	33	0	0	0.98
ru2601C13250				2,207	2,207	0	47	0	0	0.97
ru2601C13500				1,968	1,968	0	35	0	0	0.95
ru2601C13750	1,574	1,910	1,536	1,910	1,736	37	43	-7	63.88	0.92
ru2601C14000	1,333	1,682	1,319	1,675	1,513	30	55	-8	46.18	0.89
ru2601C14250	1,125	1,450	1,125	1,427	1,301	34	81	-9	45.61	0.84
ru2601C14500	932	1,204	903	1,204	1,103	18	91	-8	18.60	0.79
ru2601C14750	732	1,020	726	1,005	920	53	154	-17	43.86	0.72
ru2601C15000	592	863	574	863	756	90	351	-12	65.56	0.65
ru2601C15250	455	681	447	681	610	113	270	-22	60.81	0.58
ru2601C15500	388	539	341	517	484	1,458	1,059	240	626.87	0.50
ru2601C15750	279	423	264	420	378	436	792	-2	154.21	0.42
ru2601C16000	236	334	205	320	288	4,405	4,677	-179	1,218.33	0.35
ru2601C16250	176	260	157	252	217	578	1,530	94	127.34	0.28
ru2601C16500	142	206	125	199	160	1,146	2,300	43	192.16	0.22
ru2601C16750	102	161	100	156	115	226	610	-17	32.69	0.17
ru2601C17000	100	131	77	126	82	3,337	6,169	-285	350.55	0.13
ru2601C17250	63	102	63	97	57	68	973	-3	5.45	0.10
ru2601C17500	53	82	52	79	39	138	635	-35	8.93	0.07
ru2601C17750	45	66	44	66	26	129	541	-34	7.00	0.05
ru2601C18000	47	60	38	57	17	889	3,837	91	44.31	0.04
ru2601C18250	38	50	31	46	11	1,037	2,713	68	42.43	0.02
ru2601P12500	8	10	6	7	1	234	1,065	-34	1.89	-0.00
ru2601P12750	11	20	8	8	4	76	229	-21	0.82	-0.01
ru2601P13000	15	16	12	12	8	92	399	12	1.29	-0.02
ru2601P13250	22	22	14	14	14	75	144	-19	1.22	-0.03
ru2601P13500	28	30	19	20	26	279	789	-21	6.52	-0.05
ru2601P13750	45	47	28	32	44	157	624	-21	5.23	-0.07
ru2601P14000	65	71	41	49	70	1,380	2,149	-48	77.79	-0.11
ru2601P14250	94	106	59	61	108	142	405	6	11.62	-0.16
ru2601P14500	135	157	90	100	160	693	1,957	134	84.32	-0.21
ru2601P14750	205	231	132	141	226	369	604	13	64.79	-0.27
ru2601P15000	316	333	195	201	312	1,136	1,750	37	292.37	-0.35
ru2601P15250	451	459	276	290	415	984	785	376	369.88	-0.42
ru2601P15500	551	597	387	398	539	296	846	37	135.41	-0.50
ru2601P15750	769	769	519	538	682	294	1,039	-157	173.74	-0.58
ru2601P16000	953	953	680	680	842	65	942	0	50.48	-0.65
ru2601P16250	1,051	1,064	853	853	1,021	13	114	5	12.78	-0.71
ru2601P16500	1,359	1,359	1,057	1,068	1,213	23	334	1	26.20	-0.77
ru2601P16750	1,574	1,608	1,278	1,296	1,418	25	75	1	36.51	-0.82
ru2601P17000	1,818	1,818	1,485	1,485	1,634	18	128	-3	28.98	-0.87
ru2601P17250	2,068	2,068	1,711	1,711	1,859	14	50	2	26.66	-0.90
ru2601P17500	1,913	1,913	1,913	1,913	2,091	1	92	-1	1.91	-0.93
ru2601P17750	2,148	2,148	2,148	2,148	2,328	1	52	-1	2.15	-0.95
ru2601P18000	2,625	2,625	2,625	2,625	2,569	1	31	1	2.62	-0.97
ru2601P18250				2,813	2,813	0	54	0	0	-0.98
ru2603C13750				1,904	1,904	0	0	0	0	0.85
ru2603C14000				1,702	1,702	0	0	0	0	0.82
ru2603C14250				1,512	1,512	0	0	0	0	0.78
ru2603C14500				1,333	1,333	0	0	0	0	0.73
ru2603C14750				1,167	1,167	0	0	0	0	0.68
ru2603C15000				1,014	1,014	0	0	0	0	0.63
ru2603C15250				874	874	0	0	0	0	0.58
ru2603C15500				749	749	0	0	0	0	0.53
ru2603C15750				636	636	0	0	0	0	0.47
ru2603C16000				537	537	0	0	0	0	0.42
ru2603C16250				449	449	0	0	0	0	0.37
ru2603C16500				373	373	0	0	0	0	0.32
ru2603C16750				308	308	0	1	0	0	0.28
ru2603C17000				252	252	0	2	0	0	0.24
ru2603C17250	220	226	220	226	204	3	5	3	0.67	0.21
ru2603P13750	104	104	104	104	144	1	2	1	0.10	-0.14
ru2603P14000				192	192	0	1	0	0	-0.18
ru2603P14250				251	251	0	1	0	0	-0.22
ru2603P14500				322	322	0	0	0	0	-0.27
ru2603P14750				405	405	0	0	0	0	-0.31
ru2603P15000				501	501	0	0	0	0	-0.37
ru2603P15250				610	610	0	0	0	0	-0.42
ru2603P15500				734	734	0	0	0	0	-0.47
ru2603P15750				870	870	0	0	0	0	-0.52
ru2603P16000				1,020	1,020	0	0	0	0	-0.58
ru2603P16250				1,182	1,182	0	0	0	0	-0.62
ru2603P16500				1,355	1,355	0	0	0	0	-0.67
ru2603P16750				1,538	1,538	0	0	0	0	-0.72
ru2603P17000				1,731	1,731	0	0	0	0	-0.76
ru2603P17250				1,933	1,933	0	0	0	0	-0.79
ru2605C12500				3,066	3,066	0	0	0	0	0.94
ru2605C12750				2,840	2,840	0	0	0	0	0.92
ru2605C13000				2,621	2,621	0	72	0	0	0.89
ru2605C13250				2,409	2,409	0	14	0	0	0.87
ru2605C13500				2,204	2,204	0	16	0	0	0.84
ru2605C13750				2,008	2,008	0	7	0	0	0.81
ru2605C14000				1,821	1,821	0	2	0	0	0.77
ru2605C14250				1,644	1,644	0	4	0	0	0.74
ru2605C14500				1,479	1,479	0	6	0	0	0.70
ru2605C14750				1,324	1,324	0	5	0	0	0.66
ru2605C15000				1,179	1,179	0	11	0	0	0.61
ru2605C15250	853	962	853	962	1,045	5	11	-1	4.78	0.57
ru2605C15500	702	868	699	868	921	56	231	23	45.03	0.53
ru2605C15750	629	730	629	730	811	7	77	5	4.50	0.49
ru2605C16000	646	646	646	646	710	1	31	1	0.65	0.44
ru2605C16250	444	487	444	487	617	11	17	1	5.66	0.40
ru2605C16500	390	490	390	490	534	14	25	-8	5.82	0.36
ru2605C16750				462	462	0	15	0	0	0.33
ru2605C17000	317	383	317	381	397	39	236	21	12.82	0.29
ru2605C17250	289	337	284	337	338	22	212	20	6.41	0.26
ru2605C17500	267	299	267	299	289	3	243	-1	0.85	0.23
ru2605C17750	226	249	220	249	246	38	245	35	8.57	0.20
ru2605C18000	205	278	204	278	206	255	755	214	61.00	0.18
ru2605C18250	191	247	187	247	175	323	745	25	66.81	0.15
ru2605P12500	60	61	51	51	68	36	46	22	2.03	-0.06
ru2605P12750	73	74	73	74	92	14	20	8	1.07	-0.08
ru2605P13000	100	100	100	100	122	8	10	6	0.80	-0.10
ru2605P13250	123	123	123	123	159	1	8	1	0.12	-0.13
ru2605P13500				204	204	0	32	0	0	-0.16
ru2605P13750	179	179	137	137	257	4	50	-1	0.64	-0.19
ru2605P14000	220	220	174	174	319	32	99	20	6.97	-0.22
ru2605P14250	271	277	219	219	390	16	71	11	4.19	-0.26
ru2605P14500				474	474	0	44	0	0	-0.30
ru2605P14750	373	373	373	373	568	2	11	2	0.75	-0.34
ru2605P15000	508	508	435	435	672	3	103	-1	1.38	-0.38
ru2605P15250	534	534	534	534	787	1	14	0	0.53	-0.42
ru2605P15500				911	911	0	12	0	0	-0.47
ru2605P15750				1,049	1,049	0	7	0	0	-0.51
ru2605P16000				1,197	1,197	0	8	0	0	-0.55
ru2605P16250				1,353	1,353	0	8	0	0	-0.59
ru2605P16500				1,519	1,519	0	5	0	0	-0.63
ru2605P16750				1,695	1,695	0	8	0	0	-0.67
ru2605P17000				1,879	1,879	0	8	0	0	-0.70
ru2605P17250				2,069	2,069	0	8	0	0	-0.74
ru2605P17500				2,269	2,269	0	4	0	0	-0.77
ru2605P17750				2,475	2,475	0	2	0	0	-0.79
ru2605P18000				2,685	2,685	0	0	0	0	-0.82
ru2605P18250				2,902	2,902	0	1	0	0	-0.84
小计						21,486	45,265	603	4,815.22

相关资讯: