上海期货交易所05月15日天然橡胶期权收盘行情

发布时间：2025年05月15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
ru2506C12000				2,995	2,995	0	0	0	0	1.00
ru2506C12250				2,745	2,745	0	0	0	0	1.00
ru2506C12500				2,495	2,495	0	0	0	0	1.00
ru2506C12750				2,245	2,245	0	1	0	0	1.00
ru2506C13000				1,995	1,995	0	1	0	0	1.00
ru2506C13250				1,746	1,746	0	1	0	0	0.99
ru2506C13500				1,500	1,500	0	0	0	0	0.98
ru2506C13750				1,259	1,259	0	1	0	0	0.95
ru2506C14000				1,027	1,027	0	2	0	0	0.91
ru2506C14250				810	810	0	5	0	0	0.84
ru2506C14500				615	615	0	15	0	0	0.75
ru2506C14750	299	299	238	238	446	4	150	3	1.14	0.63
ru2506C15000	180	249	160	167	308	93	134	-17	17.98	0.51
ru2506C15250	142	191	92	103	203	159	193	11	22.39	0.38
ru2506C15500	140	140	60	65	126	428	329	-15	37.92	0.27
ru2506C15750	82	82	39	45	74	152	203	64	7.26	0.18
ru2506C16000	68	71	30	33	41	3,631	2,162	314	176.05	0.11
ru2506C16250	55	55	22	22	21	20	84	4	0.58	0.06
ru2506C16500	37	37	10	16	10	13	191	-1	0.27	0.03
ru2506C16750				4	4	0	94	0	0	0.02
ru2506C17000	9	19	9	9	2	123	218	-2	1.42	0.01
ru2506C17250				1	1	0	37	0	0	0.00
ru2506C17500				1	1	0	34	0	0	0.00
ru2506C17750				1	1	0	20	0	0	0.00
ru2506C18000	15	15	3	4	1	27	58	16	0.11	0.00
ru2506C18250				1	1	0	30	0	0	0.00
ru2506C18500				1	1	0	22	0	0	0.00
ru2506C18750				1	1	0	90	0	0	0.00
ru2506P12000	4	4	1	2	1	34	136	28	0.07	-0.00
ru2506P12250	1	2	1	2	1	4	13	1	0.01	-0.00
ru2506P12500	4	4	4	4	1	1	11	1	0.00	-0.00
ru2506P12750	4	7	2	3	1	13	300	0	0.05	-0.00
ru2506P13000	11	11	1	5	1	8	47	3	0.04	-0.00
ru2506P13250	12	12	4	4	2	7	89	4	0.05	-0.01
ru2506P13500	5	5	3	3	5	40	250	-9	0.17	-0.02
ru2506P13750	11	11	5	5	14	4	80	1	0.03	-0.05
ru2506P14000	10	21	10	21	33	7	311	-6	0.08	-0.09
ru2506P14250	16	29	11	17	65	102	126	6	1.97	-0.16
ru2506P14500	37	45	26	38	120	149	292	1	5.53	-0.25
ru2506P14750	81	116	73	98	201	21	100	-8	1.86	-0.37
ru2506P15000				313	313	0	18	0	0	-0.49
ru2506P15250				457	457	0	20	0	0	-0.62
ru2506P15500				631	631	0	34	0	0	-0.73
ru2506P15750				828	828	0	23	0	0	-0.82
ru2506P16000				1,045	1,045	0	59	0	0	-0.89
ru2506P16250				1,275	1,275	0	21	0	0	-0.94
ru2506P16500				1,515	1,515	0	42	0	0	-0.97
ru2506P16750				1,759	1,759	0	8	0	0	-0.98
ru2506P17000				2,006	2,006	0	160	0	0	-0.99
ru2506P17250				2,255	2,255	0	1	0	0	-1.00
ru2506P17500				2,505	2,505	0	1	0	0	-1.00
ru2506P17750				2,755	2,755	0	0	0	0	-1.00
ru2506P18000				3,005	3,005	0	0	0	0	-1.00
ru2506P18250				3,255	3,255	0	0	0	0	-1.00
ru2506P18500				3,505	3,505	0	0	0	0	-1.00
ru2506P18750				3,755	3,755	0	0	0	0	-1.00
ru2507C12000				3,065	3,065	0	0	0	0	1.00
ru2507C12250				2,815	2,815	0	0	0	0	1.00
ru2507C12500				2,565	2,565	0	0	0	0	0.99
ru2507C12750				2,318	2,318	0	0	0	0	0.99
ru2507C13000				2,073	2,073	0	0	0	0	0.98
ru2507C13250				1,833	1,833	0	0	0	0	0.96
ru2507C13500				1,599	1,599	0	0	0	0	0.93
ru2507C13750				1,374	1,374	0	0	0	0	0.89
ru2507C14000				1,161	1,161	0	0	0	0	0.84
ru2507C14250				963	963	0	0	0	0	0.78
ru2507C14500				784	784	0	0	0	0	0.71
ru2507C14750				624	624	0	2	0	0	0.62
ru2507C15000				488	488	0	10	0	0	0.54
ru2507C15250				371	371	0	15	0	0	0.45
ru2507C15500				277	277	0	20	0	0	0.37
ru2507C15750				201	201	0	12	0	0	0.29
ru2507C16000	138	138	114	114	143	7	11	3	0.85	0.22
ru2507C16250	106	106	86	86	98	14	19	12	1.39	0.17
ru2507C16500	81	149	68	149	67	6	12	3	0.52	0.12
ru2507C16750				44	44	0	6	0	0	0.09
ru2507C17000				28	28	0	1	0	0	0.06
ru2507C17250				18	18	0	0	0	0	0.04
ru2507P12000				1	1	0	20	0	0	-0.00
ru2507P12250				1	1	0	16	0	0	-0.00
ru2507P12500				2	2	0	14	0	0	-0.01
ru2507P12750				5	5	0	24	0	0	-0.01
ru2507P13000				10	10	0	28	0	0	-0.02
ru2507P13250				19	19	0	24	0	0	-0.04
ru2507P13500				35	35	0	21	0	0	-0.07
ru2507P13750				60	60	0	18	0	0	-0.11
ru2507P14000	91	91	91	91	97	1	14	1	0.09	-0.16
ru2507P14250	131	131	131	131	149	1	13	0	0.13	-0.22
ru2507P14500				220	220	0	12	0	0	-0.29
ru2507P14750				310	310	0	3	0	0	-0.38
ru2507P15000				423	423	0	1	0	0	-0.46
ru2507P15250				556	556	0	0	0	0	-0.55
ru2507P15500				711	711	0	0	0	0	-0.63
ru2507P15750				885	885	0	27	0	0	-0.71
ru2507P16000				1,077	1,077	0	0	0	0	-0.77
ru2507P16250				1,282	1,282	0	0	0	0	-0.83
ru2507P16500				1,500	1,500	0	0	0	0	-0.88
ru2507P16750				1,727	1,727	0	0	0	0	-0.91
ru2507P17000				1,961	1,961	0	0	0	0	-0.94
ru2507P17250				2,201	2,201	0	0	0	0	-0.96
ru2509C12000				3,147	3,147	0	0	0	0	0.98
ru2509C12250				2,904	2,904	0	0	0	0	0.97
ru2509C12500				2,665	2,665	0	0	0	0	0.96
ru2509C12750				2,431	2,431	0	33	0	0	0.94
ru2509C13000				2,203	2,203	0	106	0	0	0.92
ru2509C13250				1,983	1,983	0	94	0	0	0.89
ru2509C13500	1,806	1,806	1,767	1,767	1,771	4	135	0	7.15	0.85
ru2509C13750	1,609	1,609	1,493	1,493	1,571	10	94	3	15.61	0.81
ru2509C14000	1,414	1,414	1,311	1,311	1,382	7	115	-1	9.61	0.77
ru2509C14250	1,154	1,165	1,113	1,113	1,206	7	99	0	7.96	0.72
ru2509C14500	1,004	1,046	948	950	1,043	56	194	9	55.36	0.67
ru2509C14750	850	873	774	797	895	80	651	-4	66.13	0.61
ru2509C15000	719	741	647	662	761	185	628	5	126.11	0.55
ru2509C15250	536	622	536	558	641	249	474	45	141.94	0.50
ru2509C15500	500	513	442	453	535	316	1,177	11	147.37	0.44
ru2509C15750	431	440	367	376	443	707	2,115	30	271.03	0.39
ru2509C16000	341	367	298	315	363	1,868	3,530	183	626.16	0.33
ru2509C16250	262	301	252	262	295	162	2,109	0	43.45	0.29
ru2509C16500	230	258	210	218	238	287	2,129	49	65.45	0.24
ru2509C16750	200	219	183	184	190	103	812	21	20.66	0.20
ru2509C17000	180	192	159	163	150	785	2,687	3	133.21	0.17
ru2509C17250	158	165	136	136	117	28	417	9	4.32	0.14
ru2509C17500	144	144	118	119	91	79	915	-12	9.62	0.11
ru2509C17750	121	121	104	104	71	31	285	11	3.32	0.09
ru2509C18000	99	115	93	96	54	838	4,471	276	85.96	0.07
ru2509C18250	93	93	81	82	41	31	353	-7	2.68	0.06
ru2509C18500	85	86	72	72	31	26	518	-2	2.06	0.05
ru2509C18750	77	80	65	66	23	104	245	-20	7.17	0.04
ru2509C19000	75	75	57	57	17	17	1,544	-1	1.07	0.03
ru2509C19250	55	55	54	54	12	10	212	8	0.54	0.02
ru2509C19500	52	52	51	51	9	5	294	5	0.26	0.02
ru2509C19750	51	51	45	45	6	10	290	3	0.47	0.01
ru2509C20000	50	51	41	44	4	30	1,388	13	1.37	0.01
ru2509C20250	38	38	38	38	3	6	223	0	0.23	0.01
ru2509C20500	35	35	35	35	2	1	285	-1	0.04	0.00
ru2509C20750	34	38	32	38	1	4	491	1	0.14	0.00
ru2509C21000	35	41	33	35	1	400	6,709	192	14.10	0.00
ru2509P12000	26	32	26	30	12	25	82	-3	0.69	-0.02
ru2509P12250	33	42	33	40	19	55	149	-26	1.87	-0.03
ru2509P12500	41	52	41	49	31	11	62	-2	0.48	-0.04
ru2509P12750	53	66	51	61	47	131	532	-14	8.27	-0.06
ru2509P13000	66	82	65	79	69	59	446	-8	4.26	-0.08
ru2509P13250	83	104	80	98	98	35	878	18	3.13	-0.11
ru2509P13500	115	138	105	132	136	652	1,337	143	80.57	-0.14
ru2509P13750	149	172	140	167	185	100	182	-4	16.12	-0.18
ru2509P14000	185	227	180	221	245	457	1,155	101	95.13	-0.23
ru2509P14250	251	287	237	284	319	161	320	-4	43.08	-0.28
ru2509P14500	320	367	303	358	405	437	725	-20	148.28	-0.33
ru2509P14750	403	462	386	448	506	195	618	-2	83.78	-0.39
ru2509P15000	525	579	487	567	621	409	1,147	112	215.77	-0.44
ru2509P15250	652	706	624	702	751	94	528	12	61.77	-0.50
ru2509P15500	784	861	780	856	894	37	833	-2	30.25	-0.56
ru2509P15750	969	1,030	969	1,030	1,051	6	189	0	6.05	-0.61
ru2509P16000	1,130	1,222	1,130	1,222	1,221	13	357	2	15.53	-0.66
ru2509P16250	1,361	1,361	1,361	1,361	1,402	1	383	-1	1.36	-0.71
ru2509P16500	1,517	1,621	1,517	1,621	1,594	6	373	4	9.48	-0.75
ru2509P16750	1,756	1,853	1,756	1,853	1,795	9	113	1	16.31	-0.79
ru2509P17000	1,979	1,993	1,939	1,986	2,005	47	348	-18	92.25	-0.83
ru2509P17250	2,200	2,256	2,200	2,256	2,221	5	148	-3	11.08	-0.86
ru2509P17500	2,433	2,496	2,433	2,496	2,445	4	362	0	9.84	-0.89
ru2509P17750	2,743	2,743	2,743	2,743	2,674	1	55	0	2.74	-0.91
ru2509P18000	2,925	2,925	2,925	2,925	2,907	1	262	0	2.92	-0.93
ru2509P18250				3,144	3,144	0	46	0	0	-0.94
ru2509P18500				3,384	3,384	0	106	0	0	-0.96
ru2509P18750				3,626	3,626	0	86	0	0	-0.97
ru2509P19000				3,870	3,870	0	93	0	0	-0.97
ru2509P19250				4,116	4,116	0	86	0	0	-0.98
ru2509P19500				4,363	4,363	0	101	0	0	-0.99
ru2509P19750				4,611	4,611	0	49	0	0	-0.99
ru2509P20000				4,860	4,860	0	38	0	0	-1.00
ru2509P20250				5,110	5,110	0	8	0	0	-1.00
ru2509P20500				5,360	5,360	0	16	0	0	-1.00
ru2509P20750				5,610	5,610	0	22	0	0	-1.00
ru2509P21000				5,860	5,860	0	0	0	0	-1.00
ru2601C12750				3,293	3,293	0	0	0	0	0.93
ru2601C13000				3,070	3,070	0	0	0	0	0.91
ru2601C13250				2,853	2,853	0	0	0	0	0.89
ru2601C13500				2,644	2,644	0	0	0	0	0.86
ru2601C13750				2,442	2,442	0	5	0	0	0.84
ru2601C14000				2,247	2,247	0	2	0	0	0.81
ru2601C14250				2,060	2,060	0	2	0	0	0.78
ru2601C14500				1,883	1,883	0	2	0	0	0.75
ru2601C14750				1,716	1,716	0	2	0	0	0.71
ru2601C15000				1,557	1,557	0	3	0	0	0.67
ru2601C15250				1,407	1,407	0	2	0	0	0.64
ru2601C15500				1,270	1,270	0	9	0	0	0.60
ru2601C15750	1,025	1,025	1,025	1,025	1,141	1	10	1	1.02	0.56
ru2601C16000				1,019	1,019	0	14	0	0	0.52
ru2601C16250	860	860	860	860	910	1	9	1	0.86	0.49
ru2601C16500	718	718	718	718	810	2	13	2	1.44	0.45
ru2601C16750				715	715	0	7	0	0	0.41
ru2601C17000				633	633	0	24	0	0	0.38
ru2601C17250				557	557	0	26	0	0	0.35
ru2601C17500				487	487	0	13	0	0	0.31
ru2601C17750				428	428	0	25	0	0	0.28
ru2601C18000	375	380	359	362	372	33	375	-10	12.13	0.26
ru2601C18250	365	365	315	320	324	20	83	2	6.64	0.23
ru2601P12750	105	124	105	106	89	24	55	14	2.57	-0.07
ru2601P13000	131	131	131	131	116	4	21	0	0.52	-0.09
ru2601P13250	146	167	146	167	148	10	12	-2	1.53	-0.11
ru2601P13500	169	180	169	180	188	4	40	-3	0.71	-0.13
ru2601P13750	209	215	209	215	235	15	22	-3	3.29	-0.16
ru2601P14000	254	259	254	259	289	14	19	5	3.67	-0.19
ru2601P14250				351	351	0	15	0	0	-0.22
ru2601P14500				423	423	0	11	0	0	-0.25
ru2601P14750				504	504	0	14	0	0	-0.28
ru2601P15000				594	594	0	26	0	0	-0.32
ru2601P15250				691	691	0	29	0	0	-0.36
ru2601P15500				803	803	0	17	0	0	-0.39
ru2601P15750				922	922	0	9	0	0	-0.43
ru2601P16000				1,049	1,049	0	12	0	0	-0.47
ru2601P16250				1,188	1,188	0	7	0	0	-0.51
ru2601P16500				1,336	1,336	0	22	0	0	-0.54
ru2601P16750				1,490	1,490	0	3	0	0	-0.58
ru2601P17000				1,656	1,656	0	12	0	0	-0.61
ru2601P17250				1,829	1,829	0	4	0	0	-0.65
ru2601P17500				2,007	2,007	0	3	0	0	-0.68
ru2601P17750				2,196	2,196	0	1	0	0	-0.71
ru2601P18000				2,389	2,389	0	5	0	0	-0.74
ru2601P18250				2,590	2,590	0	0	0	0	-0.77
小计						14,594	55,602	1,540	3,143.89

相关资讯: