上海期货交易所07月30日天然橡胶期权收盘行情

发布时间：2025年07月30日 15:55

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	3,334	3,334	3,334	3,334	3,245	1	61	-2	3.33	1.00
ru2509C12000				2,995	2,995	0	79	-2	0	1.00
ru2509C12250				2,746	2,746	0	68	-1	0	0.99
ru2509C12500				2,499	2,499	0	161	-1	0	0.99
ru2509C12750				2,255	2,255	0	114	0	0	0.98
ru2509C13000				2,014	2,014	0	130	0	0	0.96
ru2509C13250	1,785	1,810	1,663	1,699	1,780	21	114	0	36.31	0.94
ru2509C13500	1,546	1,565	1,443	1,470	1,553	13	238	-1	19.80	0.90
ru2509C13750	1,360	1,360	1,190	1,208	1,337	29	193	-1	36.29	0.86
ru2509C14000	1,090	1,147	952	970	1,134	103	676	-1	106.14	0.81
ru2509C14250	882	884	736	750	947	73	863	-2	59.65	0.74
ru2509C14500	672	734	544	580	778	543	2,110	-43	340.48	0.67
ru2509C14750	541	571	397	418	628	192	537	-7	89.08	0.59
ru2509C15000	395	453	286	333	497	3,513	2,722	87	1,323.33	0.51
ru2509C15250	306	360	212	251	387	4,332	1,504	-15	1,272.94	0.44
ru2509C15500	251	290	164	196	295	4,834	2,902	356	1,088.19	0.36
ru2509C15750	201	234	126	152	221	3,560	1,953	2	630.65	0.29
ru2509C16000	181	200	104	128	163	13,991	8,783	-729	2,150.43	0.23
ru2509C16250	135	164	80	96	117	847	1,256	-124	106.25	0.18
ru2509C16500	111	138	65	82	82	1,506	1,418	-12	162.42	0.13
ru2509C16750	103	120	56	59	57	667	719	-134	65.15	0.10
ru2509C17000	80	101	47	60	39	3,814	4,153	88	300.88	0.07
ru2509C17250	75	89	40	48	26	395	472	-59	24.57	0.05
ru2509C17500	58	79	33	42	17	797	894	-55	43.65	0.04
ru2509C17750	58	68	28	38	11	254	176	-25	12.02	0.02
ru2509C18000	46	64	28	35	7	2,410	4,680	309	115.98	0.02
ru2509C18250	41	55	24	30	4	307	369	-36	11.72	0.01
ru2509C18500	37	48	20	27	2	495	737	46	16.88	0.01
ru2509C18750	40	45	18	23	1	164	233	-45	5.05	0.00
ru2509C19000	35	40	18	23	1	303	1,067	21	9.33	0.00
ru2509C19250	41	41	16	21	1	80	154	-54	2.21	0.00
ru2509C19500	26	42	15	19	1	169	127	-41	4.85	0.00
ru2509C19750	26	28	15	18	1	58	195	-35	1.19	0.00
ru2509C20000	27	29	11	11	1	246	1,223	-60	5.08	0.00
ru2509C20250	20	21	13	16	1	72	249	-31	1.29	0.00
ru2509C20500	25	25	11	15	1	83	239	-19	1.67	0.00
ru2509C20750	20	23	10	15	1	71	454	-19	1.21	0.00
ru2509C21000	22	25	10	15	1	2,671	7,616	-156	48.75	0.00
ru2509P11750	3	5	2	4	1	214	438	-17	0.79	-0.00
ru2509P12000	5	7	4	7	1	98	1,345	-10	0.51	-0.00
ru2509P12250	5	7	4	7	2	125	180	-37	0.62	-0.01
ru2509P12500	6	8	5	8	5	172	408	-52	1.08	-0.01
ru2509P12750	9	12	7	12	11	161	429	-46	1.48	-0.02
ru2509P13000	12	16	10	14	20	899	1,603	-217	11.59	-0.04
ru2509P13250	16	20	12	17	36	303	659	-11	4.50	-0.06
ru2509P13500	19	33	19	28	59	970	3,045	-85	24.71	-0.10
ru2509P13750	29	43	28	38	93	671	1,014	-51	24.65	-0.14
ru2509P14000	50	69	42	57	140	1,230	1,821	123	70.39	-0.19
ru2509P14250	93	108	72	90	203	954	1,120	32	86.06	-0.26
ru2509P14500	155	181	124	160	283	2,100	1,628	255	326.31	-0.33
ru2509P14750	261	284	210	251	383	1,215	629	23	305.35	-0.41
ru2509P15000	375	428	331	378	502	1,101	1,505	103	413.35	-0.48
ru2509P15250	561	588	497	543	642	144	486	-17	77.05	-0.56
ru2509P15500	730	750	686	737	800	120	951	-24	86.65	-0.64
ru2509P15750	933	959	865	957	975	14	202	3	12.87	-0.71
ru2509P16000	1,164	1,227	1,090	1,182	1,167	52	304	-24	60.87	-0.77
ru2509P16250	1,369	1,390	1,318	1,372	1,371	10	228	0	13.67	-0.82
ru2509P16500	1,600	1,653	1,522	1,653	1,586	22	282	-6	35.16	-0.86
ru2509P16750	1,833	1,898	1,792	1,891	1,811	35	147	-9	64.02	-0.90
ru2509P17000	2,070	2,070	2,070	2,070	2,042	2	247	0	4.14	-0.93
ru2509P17250				2,279	2,279	0	129	0	0	-0.95
ru2509P17500	2,560	2,560	2,550	2,550	2,520	10	207	0	25.55	-0.96
ru2509P17750				2,764	2,764	0	49	0	0	-0.98
ru2509P18000				3,010	3,010	0	203	0	0	-0.98
ru2509P18250				3,257	3,257	0	33	0	0	-0.99
ru2509P18500				3,506	3,506	0	69	0	0	-0.99
ru2509P18750	3,662	3,821	3,662	3,821	3,755	37	64	-16	137.18	-1.00
ru2509P19000	3,996	3,996	3,861	3,960	4,005	37	64	-22	146.49	-1.00
ru2509P19250	4,317	4,317	4,317	4,317	4,255	1	72	-1	4.32	-1.00
ru2509P19500	4,351	4,490	4,351	4,490	4,505	62	34	-37	275.40	-1.00
ru2509P19750				4,755	4,755	0	43	0	0	-1.00
ru2509P20000				5,005	5,005	0	38	0	0	-1.00
ru2509P20250				5,255	5,255	0	8	0	0	-1.00
ru2509P20500				5,505	5,505	0	13	0	0	-1.00
ru2509P20750				5,755	5,755	0	22	0	0	-1.00
ru2509P21000				6,005	6,005	0	0	0	0	-1.00
ru2510C13000				2,041	2,041	0	0	0	0	0.92
ru2510C13250				1,818	1,818	0	0	0	0	0.89
ru2510C13500				1,604	1,604	0	0	0	0	0.86
ru2510C13750				1,402	1,402	0	0	0	0	0.81
ru2510C14000				1,213	1,213	0	0	0	0	0.76
ru2510C14250	961	961	961	961	1,039	1	2	0	0.96	0.71
ru2510C14500	795	805	795	805	879	2	1	-1	1.60	0.64
ru2510C14750	653	662	653	662	735	3	2	-1	1.97	0.58
ru2510C15000	534	543	500	500	608	4	1	-3	2.12	0.52
ru2510C15250	466	485	343	343	497	16	6	3	6.89	0.45
ru2510C15500	393	399	280	290	402	42	11	5	15.12	0.39
ru2510C15750	324	332	224	238	321	49	10	4	14.50	0.33
ru2510C16000	296	296	168	199	253	55	10	4	13.50	0.28
ru2510C16250	235	235	159	163	197	53	22	-15	10.85	0.23
ru2510C16500	170	200	131	140	152	76	30	-5	12.99	0.19
ru2510C16750	150	171	117	128	116	68	33	-3	9.77	0.15
ru2510C17000	118	167	90	110	87	64	31	12	8.38	0.12
ru2510C17250	152	152	89	95	65	50	48	7	6.00	0.09
ru2510P13000	20	38	20	36	54	13	10	10	0.39	-0.08
ru2510P13250	54	55	29	47	81	16	8	7	0.73	-0.11
ru2510P13500	79	79	44	63	117	12	5	2	0.79	-0.14
ru2510P13750	109	109	61	88	164	14	5	-7	1.21	-0.19
ru2510P14000	144	148	99	130	225	14	8	-7	1.85	-0.24
ru2510P14250	220	220	162	195	300	11	12	-4	2.03	-0.29
ru2510P14500	316	316	244	277	390	8	9	-2	2.14	-0.35
ru2510P14750	434	434	367	378	495	5	5	-1	1.93	-0.42
ru2510P15000	573	573	500	500	618	3	2	-1	1.58	-0.48
ru2510P15250	729	729	646	646	757	3	4	1	2.04	-0.55
ru2510P15500	900	900	834	834	911	2	6	0	1.73	-0.61
ru2510P15750	1,086	1,086	1,029	1,029	1,080	2	3	0	2.12	-0.67
ru2510P16000				1,262	1,262	0	2	0	0	-0.72
ru2510P16250	1,495	1,495	1,495	1,495	1,455	1	1	1	1.50	-0.77
ru2510P16500	1,719	1,719	1,719	1,719	1,660	1	1	1	1.72	-0.81
ru2510P16750	1,940	1,940	1,940	1,940	1,873	1	1	1	1.94	-0.85
ru2510P17000	2,147	2,147	2,147	2,147	2,094	1	1	1	2.15	-0.88
ru2510P17250	2,375	2,375	2,375	2,375	2,321	1	1	1	2.38	-0.91
ru2601C12500				3,343	3,343	0	17	0	0	0.96
ru2601C12750				3,108	3,108	0	3	0	0	0.95
ru2601C13000				2,879	2,879	0	27	0	0	0.93
ru2601C13250				2,655	2,655	0	25	0	0	0.91
ru2601C13500				2,438	2,438	0	27	0	0	0.88
ru2601C13750	2,299	2,299	2,299	2,299	2,228	1	30	1	2.30	0.86
ru2601C14000	1,996	1,996	1,964	1,969	2,028	4	38	1	7.89	0.82
ru2601C14250	1,787	1,823	1,653	1,653	1,837	13	58	5	22.82	0.79
ru2601C14500	1,600	1,600	1,543	1,557	1,656	5	71	-5	7.84	0.75
ru2601C14750				1,485	1,485	0	90	0	0	0.71
ru2601C15000				1,325	1,325	0	115	0	0	0.67
ru2601C15250	1,083	1,086	992	1,002	1,175	9	80	-1	9.65	0.63
ru2601C15500				1,037	1,037	0	60	0	0	0.58
ru2601C15750	812	844	747	760	912	24	138	3	19.57	0.54
ru2601C16000	707	758	627	651	798	122	832	-6	87.27	0.49
ru2601C16250	660	660	547	575	694	196	161	-103	120.08	0.45
ru2601C16500	550	602	480	502	600	91	451	0	49.07	0.41
ru2601C16750	489	499	483	499	516	6	242	1	2.93	0.37
ru2601C17000	430	477	370	384	443	409	1,170	1	174.19	0.33
ru2601C17250	358	420	358	368	378	10	424	-1	3.90	0.29
ru2601C17500	350	385	305	305	319	12	486	-2	4.23	0.26
ru2601C17750	324	324	275	275	270	9	566	0	2.84	0.22
ru2601C18000	296	336	251	272	228	532	1,776	44	151.28	0.20
ru2601C18250	270	299	223	240	190	175	851	-23	46.62	0.17
ru2601P12500	51	56	47	56	38	44	194	16	2.16	-0.04
ru2601P12750	62	67	55	64	53	124	423	-2	7.57	-0.05
ru2601P13000	74	81	68	79	73	28	165	-14	2.19	-0.07
ru2601P13250	88	100	88	100	99	12	83	-3	1.16	-0.09
ru2601P13500	105	105	105	105	132	2	65	-1	0.24	-0.11
ru2601P13750	140	142	132	142	172	14	91	-5	1.96	-0.14
ru2601P14000	170	182	164	182	221	18	332	3	3.21	-0.17
ru2601P14250	212	227	207	227	279	15	118	4	3.24	-0.21
ru2601P14500	266	284	255	281	347	103	601	7	27.36	-0.24
ru2601P14750	320	321	308	321	425	4	85	2	1.26	-0.28
ru2601P15000	403	403	403	403	513	2	186	0	0.81	-0.33
ru2601P15250	510	530	486	528	613	34	68	11	17.85	-0.37
ru2601P15500	606	606	606	606	723	1	135	0	0.61	-0.41
ru2601P15750	760	760	720	749	847	18	178	5	13.83	-0.46
ru2601P16000	883	921	846	921	982	33	172	25	29.63	-0.50
ru2601P16250				1,127	1,127	0	123	0	0	-0.55
ru2601P16500	1,228	1,228	1,201	1,201	1,282	4	42	-1	4.83	-0.59
ru2601P16750	1,384	1,391	1,384	1,391	1,447	3	34	0	4.17	-0.63
ru2601P17000	1,589	1,589	1,589	1,589	1,623	2	48	0	3.18	-0.67
ru2601P17250	1,804	1,861	1,784	1,861	1,806	11	36	6	19.89	-0.71
ru2601P17500	2,027	2,080	2,027	2,080	1,997	7	45	3	14.34	-0.74
ru2601P17750				2,197	2,197	0	21	0	0	-0.77
ru2601P18000				2,404	2,404	0	19	0	0	-0.80
ru2601P18250				2,615	2,615	0	22	0	0	-0.83
小计						60,061	80,673	-963	11,316.33

相关资讯: