上海期货交易所07月29日天然橡胶期权收盘行情

发布时间：2025年07月29日 16:05

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
ru2509C11750	3,266	3,266	3,188	3,188	3,225	3	63	0	9.64	1.00
ru2509C12000	3,017	3,017	2,940	2,940	2,975	2	81	2	5.96	1.00
ru2509C12250	2,690	2,690	2,690	2,690	2,728	2	69	0	5.38	0.99
ru2509C12500	2,442	2,442	2,442	2,442	2,482	1	162	0	2.44	0.98
ru2509C12750	2,193	2,193	2,193	2,193	2,238	2	114	-2	4.39	0.97
ru2509C13000	1,956	1,956	1,956	1,956	2,000	2	130	-2	3.91	0.95
ru2509C13250	1,799	1,799	1,746	1,746	1,768	4	114	-4	7.07	0.93
ru2509C13500	1,542	1,586	1,384	1,451	1,545	45	239	6	68.53	0.89
ru2509C13750	1,313	1,340	1,217	1,217	1,332	52	194	-15	68.03	0.85
ru2509C14000	1,088	1,114	909	1,025	1,134	53	677	-15	55.31	0.79
ru2509C14250	876	894	695	825	950	58	865	-30	46.96	0.73
ru2509C14500	695	734	505	632	785	195	2,153	-48	124.30	0.66
ru2509C14750	540	585	373	494	638	504	544	-134	234.62	0.59
ru2509C15000	498	498	270	394	509	4,965	2,635	-3	1,756.96	0.51
ru2509C15250	400	400	198	295	401	3,022	1,519	342	854.59	0.43
ru2509C15500	304	306	148	234	309	3,645	2,546	-128	787.52	0.36
ru2509C15750	249	260	112	203	234	3,416	1,951	-157	590.30	0.30
ru2509C16000	238	238	90	163	175	12,165	9,512	-318	1,840.89	0.24
ru2509C16250	172	177	71	127	128	1,375	1,380	54	166.41	0.19
ru2509C16500	150	152	57	109	92	2,461	1,430	-372	233.76	0.14
ru2509C16750	130	131	46	98	65	1,204	853	-84	109.74	0.11
ru2509C17000	123	123	37	80	45	6,684	4,065	-203	484.68	0.08
ru2509C17250	90	100	32	70	31	816	531	-121	51.61	0.06
ru2509C17500	92	93	27	58	21	939	949	-149	51.70	0.04
ru2509C17750	76	78	24	55	13	603	201	-51	29.31	0.03
ru2509C18000	72	72	21	52	9	4,659	4,371	368	201.29	0.02
ru2509C18250	60	61	17	43	5	402	405	10	13.60	0.01
ru2509C18500	54	54	13	35	3	774	691	82	25.97	0.01
ru2509C18750	50	50	13	33	2	464	278	-4	12.87	0.01
ru2509C19000	45	45	12	29	1	1,018	1,046	-102	25.98	0.00
ru2509C19250	37	37	11	28	1	85	208	21	1.47	0.00
ru2509C19500	33	33	10	18	1	79	168	-21	1.39	0.00
ru2509C19750	27	28	10	23	1	46	230	-8	0.67	0.00
ru2509C20000	30	34	10	24	1	595	1,283	50	13.49	0.00
ru2509C20250	25	28	8	25	1	172	280	33	2.63	0.00
ru2509C20500	25	25	8	20	1	139	258	51	1.96	0.00
ru2509C20750	24	26	8	17	1	188	473	60	3.47	0.00
ru2509C21000	26	28	10	21	1	3,406	7,772	369	63.69	0.00
ru2509P11750	7	7	3	4	1	253	455	-82	0.96	-0.00
ru2509P12000	8	9	5	6	2	374	1,355	-119	2.70	-0.00
ru2509P12250	10	10	6	6	4	103	217	26	0.77	-0.01
ru2509P12500	7	11	5	7	8	162	460	24	1.37	-0.02
ru2509P12750	15	15	8	8	15	249	475	-7	2.88	-0.03
ru2509P13000	16	19	11	14	27	809	1,820	-365	12.22	-0.05
ru2509P13250	24	25	15	16	44	241	670	-62	5.16	-0.07
ru2509P13500	43	43	25	25	71	639	3,130	-19	19.82	-0.11
ru2509P13750	59	59	37	37	109	334	1,065	29	15.02	-0.15
ru2509P14000	85	85	54	55	160	1,677	1,698	88	110.69	-0.21
ru2509P14250	121	126	86	90	226	1,573	1,088	181	163.12	-0.27
ru2509P14500	188	199	144	152	311	3,340	1,373	-90	567.05	-0.34
ru2509P14750	354	354	233	251	413	1,755	606	-22	469.32	-0.41
ru2509P15000	440	455	354	388	534	1,844	1,402	-430	725.66	-0.49
ru2509P15250	587	634	510	546	675	342	503	-60	190.81	-0.56
ru2509P15500	768	811	690	734	833	176	975	-108	127.52	-0.64
ru2509P15750	949	1,032	894	959	1,008	48	199	-4	45.42	-0.70
ru2509P16000	1,187	1,244	1,107	1,179	1,199	121	328	-4	139.90	-0.76
ru2509P16250	1,392	1,487	1,328	1,386	1,402	61	228	-21	84.50	-0.81
ru2509P16500	1,618	1,742	1,557	1,641	1,616	111	288	-25	183.50	-0.86
ru2509P16750	1,834	1,938	1,788	1,875	1,838	38	156	-12	70.37	-0.89
ru2509P17000	2,068	2,194	2,022	2,128	2,069	32	247	-19	66.82	-0.92
ru2509P17250	2,314	2,314	2,198	2,290	2,304	3	129	-2	6.80	-0.94
ru2509P17500				2,544	2,544	0	207	0	0	-0.96
ru2509P17750				2,787	2,787	0	49	0	0	-0.97
ru2509P18000	3,069	3,069	3,002	3,002	3,032	3	203	-2	9.07	-0.98
ru2509P18250				3,279	3,279	0	33	0	0	-0.99
ru2509P18500				3,527	3,527	0	69	0	0	-0.99
ru2509P18750	3,740	3,740	3,740	3,740	3,775	1	80	0	3.74	-1.00
ru2509P19000				4,025	4,025	0	86	0	0	-1.00
ru2509P19250				4,275	4,275	0	73	0	0	-1.00
ru2509P19500				4,525	4,525	0	71	0	0	-1.00
ru2509P19750				4,775	4,775	0	43	0	0	-1.00
ru2509P20000				5,025	5,025	0	38	0	0	-1.00
ru2509P20250				5,275	5,275	0	8	0	0	-1.00
ru2509P20500				5,525	5,525	0	13	0	0	-1.00
ru2509P20750				5,775	5,775	0	22	0	0	-1.00
ru2509P21000				6,025	6,025	0	0	0	0	-1.00
ru2510C13250				1,823	1,823	0	0	0	0	0.87
ru2510C13500				1,618	1,618	0	0	0	0	0.83
ru2510C13750				1,425	1,425	0	0	0	0	0.78
ru2510C14000				1,244	1,244	0	0	0	0	0.74
ru2510C14250	941	941	941	941	1,077	1	2	1	0.94	0.68
ru2510C14500	791	791	791	791	924	1	2	1	0.79	0.63
ru2510C14750	662	662	662	662	786	1	3	1	0.66	0.57
ru2510C15000	587	587	553	553	662	2	4	2	1.14	0.51
ru2510C15250	466	466	466	466	553	1	3	1	0.47	0.45
ru2510C15500	393	393	393	393	458	1	6	1	0.39	0.40
ru2510C15750	334	334	278	278	375	7	6	4	2.09	0.35
ru2510C16000	287	287	224	229	304	5	6	4	1.24	0.30
ru2510C16250	150	235	150	193	245	35	37	20	6.89	0.25
ru2510C16500	214	214	139	168	195	36	35	17	6.50	0.21
ru2510C16750	191	194	127	140	154	57	36	18	9.24	0.18
ru2510C17000	175	178	95	120	121	35	19	2	5.10	0.14
ru2510C17250	160	169	97	106	94	49	41	-4	6.71	0.12
ru2510P13250	60	60	60	60	121	2	1	1	0.12	-0.13
ru2510P13500				166	166	0	3	0	0	-0.17
ru2510P13750	111	111	111	111	222	1	12	1	0.11	-0.21
ru2510P14000	164	164	164	164	291	1	15	1	0.16	-0.26
ru2510P14250	242	242	242	242	373	1	16	1	0.24	-0.32
ru2510P14500	344	344	344	344	470	1	11	1	0.34	-0.37
ru2510P14750	468	468	468	468	581	1	6	1	0.47	-0.43
ru2510P15000	612	612	612	612	707	1	3	1	0.61	-0.49
ru2510P15250	772	772	772	772	848	1	3	1	0.77	-0.54
ru2510P15500	948	948	948	948	1,002	1	6	1	0.95	-0.60
ru2510P15750	1,138	1,138	1,138	1,138	1,169	1	3	1	1.14	-0.65
ru2510P16000	1,339	1,339	1,339	1,339	1,348	1	2	1	1.34	-0.70
ru2510P16250				1,537	1,537	0	0	0	0	-0.75
ru2510P16500				1,737	1,737	0	0	0	0	-0.79
ru2510P16750				1,946	1,946	0	0	0	0	-0.82
ru2510P17000				2,162	2,162	0	0	0	0	-0.85
ru2510P17250				2,385	2,385	0	0	0	0	-0.88
ru2601C12500	3,290	3,290	3,290	3,290	3,285	3	17	1	9.87	0.95
ru2601C12750				3,053	3,053	0	3	0	0	0.94
ru2601C13000				2,826	2,826	0	27	0	0	0.92
ru2601C13250				2,606	2,606	0	25	0	0	0.90
ru2601C13500				2,392	2,392	0	27	0	0	0.87
ru2601C13750				2,186	2,186	0	29	0	0	0.84
ru2601C14000				1,989	1,989	0	37	0	0	0.81
ru2601C14250	1,785	1,805	1,571	1,571	1,801	9	53	2	15.31	0.78
ru2601C14500				1,623	1,623	0	76	0	0	0.74
ru2601C14750	1,302	1,302	1,302	1,302	1,456	2	90	2	2.60	0.70
ru2601C15000	1,250	1,250	1,142	1,142	1,301	3	115	1	3.64	0.66
ru2601C15250	1,073	1,073	904	986	1,156	8	81	0	8.18	0.61
ru2601C15500	859	891	859	891	1,021	6	60	2	5.22	0.57
ru2601C15750	846	846	669	794	897	98	135	38	75.32	0.53
ru2601C16000	743	743	572	686	787	264	838	15	178.62	0.48
ru2601C16250	656	656	518	596	686	38	264	7	22.68	0.44
ru2601C16500	581	582	425	531	594	223	451	-66	111.47	0.40
ru2601C16750	496	496	403	448	512	80	241	11	34.59	0.36
ru2601C17000	461	469	335	420	441	266	1,169	-6	105.67	0.32
ru2601C17250	404	405	312	354	377	158	425	124	62.46	0.29
ru2601C17500	376	376	275	319	320	403	488	287	133.75	0.25
ru2601C17750	340	340	257	301	271	153	566	104	49.62	0.22
ru2601C18000	318	318	230	288	229	951	1,732	188	266.79	0.19
ru2601C18250	286	318	205	265	192	590	874	-39	155.35	0.17
ru2601P12500	60	60	42	54	45	53	178	-31	2.86	-0.05
ru2601P12750	69	69	62	63	63	38	425	-26	2.43	-0.06
ru2601P13000	82	85	78	79	86	43	179	-12	3.51	-0.08
ru2601P13250	100	100	95	95	115	14	86	-2	1.38	-0.10
ru2601P13500	128	128	114	124	151	16	66	4	1.98	-0.13
ru2601P13750	141	151	141	150	194	73	96	21	10.92	-0.15
ru2601P14000	191	193	176	177	246	36	329	13	6.81	-0.19
ru2601P14250	238	238	219	221	307	26	114	20	5.96	-0.22
ru2601P14500	298	300	272	276	378	168	594	109	47.34	-0.26
ru2601P14750	362	362	362	362	461	7	83	-4	2.53	-0.30
ru2601P15000	416	459	409	412	554	57	186	44	23.59	-0.34
ru2601P15250	538	560	516	560	658	7	57	1	3.90	-0.38
ru2601P15500	659	659	601	637	772	46	135	32	29.37	-0.43
ru2601P15750	756	773	749	770	897	83	173	28	65.47	-0.47
ru2601P16000	908	908	908	908	1,035	3	147	-1	2.85	-0.51
ru2601P16250	1,077	1,091	1,077	1,084	1,184	4	123	-2	4.34	-0.56
ru2601P16500	1,236	1,271	1,236	1,252	1,341	6	43	-2	7.52	-0.60
ru2601P16750				1,507	1,507	0	34	0	0	-0.64
ru2601P17000				1,685	1,685	0	48	0	0	-0.67
ru2601P17250	1,842	1,842	1,842	1,842	1,870	1	30	0	1.84	-0.71
ru2601P17500	2,032	2,139	2,032	2,139	2,063	6	42	2	12.42	-0.74
ru2601P17750	2,284	2,382	2,284	2,382	2,263	4	21	4	9.33	-0.77
ru2601P18000				2,470	2,470	0	19	0	0	-0.80
ru2601P18250	2,619	2,840	2,619	2,840	2,682	3	22	1	8.30	-0.83
小计						72,726	81,636	-679	12,531.89

相关资讯: