上海期货交易所05月16日天然橡胶期权收盘行情

发布时间：2025年05月16日 15:45

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
ru2506C12000				2,845	2,845	0	0	0	0	1.00
ru2506C12250				2,595	2,595	0	0	0	0	1.00
ru2506C12500				2,345	2,345	0	0	0	0	1.00
ru2506C12750				2,095	2,095	0	1	0	0	1.00
ru2506C13000				1,845	1,845	0	1	0	0	1.00
ru2506C13250				1,597	1,597	0	1	0	0	0.99
ru2506C13500				1,351	1,351	0	0	0	0	0.97
ru2506C13750				1,112	1,112	0	1	0	0	0.94
ru2506C14000				885	885	0	2	0	0	0.89
ru2506C14250				676	676	0	5	0	0	0.80
ru2506C14500				493	493	0	15	0	0	0.69
ru2506C14750	235	235	138	205	340	4	152	2	0.81	0.56
ru2506C15000	178	192	101	102	222	91	139	5	13.43	0.43
ru2506C15250	97	99	57	57	136	153	197	4	11.79	0.30
ru2506C15500	51	72	34	38	78	246	298	-31	12.62	0.20
ru2506C15750	44	49	21	24	42	143	233	30	4.97	0.12
ru2506C16000	33	40	16	16	21	2,113	2,187	25	57.14	0.07
ru2506C16250	18	22	10	12	9	18	79	-5	0.31	0.03
ru2506C16500	12	12	6	8	4	38	174	-17	0.33	0.02
ru2506C16750	8	8	4	4	1	9	94	0	0.06	0.01
ru2506C17000	9	9	3	4	1	83	240	22	0.51	0.00
ru2506C17250	2	2	2	2	1	3	37	0	0.01	0.00
ru2506C17500	4	4	4	4	1	1	34	0	0.00	0.00
ru2506C17750	4	4	1	1	1	7	25	5	0.02	0.00
ru2506C18000	1	1	1	1	1	2	56	-2	0.00	0.00
ru2506C18250				1	1	0	30	0	0	0.00
ru2506C18500				1	1	0	22	0	0	0.00
ru2506C18750	2	3	1	1	1	18	90	0	0.04	0
ru2506P12000	1	1	1	1	1	33	139	3	0.03	-0.00
ru2506P12250				1	1	0	13	0	0	-0.00
ru2506P12500				1	1	0	11	0	0	-0.00
ru2506P12750	3	3	2	3	1	14	311	11	0.04	-0.00
ru2506P13000	3	5	2	2	1	4	49	2	0.01	-0.00
ru2506P13250				2	2	0	89	0	0	-0.01
ru2506P13500	3	5	2	5	7	61	245	-5	0.21	-0.03
ru2506P13750	4	5	4	5	17	2	80	0	0.01	-0.06
ru2506P14000	20	20	7	11	40	63	290	-21	0.84	-0.11
ru2506P14250	20	30	14	29	81	40	126	0	0.81	-0.20
ru2506P14500	33	72	33	72	148	93	296	4	4.94	-0.31
ru2506P14750	102	161	86	151	245	59	99	-1	7.15	-0.44
ru2506P15000				377	377	0	18	0	0	-0.57
ru2506P15250				541	541	0	20	0	0	-0.70
ru2506P15500				733	733	0	34	0	0	-0.80
ru2506P15750				946	946	0	23	0	0	-0.88
ru2506P16000				1,175	1,175	0	59	0	0	-0.93
ru2506P16250				1,414	1,414	0	21	0	0	-0.97
ru2506P16500				1,658	1,658	0	42	0	0	-0.98
ru2506P16750				1,906	1,906	0	8	0	0	-0.99
ru2506P17000	2,247	2,247	2,234	2,234	2,155	4	156	-4	8.96	-1.00
ru2506P17250				2,405	2,405	0	1	0	0	-1.00
ru2506P17500				2,655	2,655	0	1	0	0	-1.00
ru2506P17750				2,905	2,905	0	0	0	0	-1.00
ru2506P18000				3,155	3,155	0	0	0	0	-1.00
ru2506P18250				3,405	3,405	0	0	0	0	-1.00
ru2506P18500				3,655	3,655	0	0	0	0	-1.00
ru2506P18750				3,905	3,905	0	0	0	0	-1.00
ru2507C12000				2,945	2,945	0	0	0	0	1.00
ru2507C12250				2,695	2,695	0	0	0	0	1.00
ru2507C12500				2,445	2,445	0	0	0	0	1.00
ru2507C12750				2,196	2,196	0	0	0	0	0.99
ru2507C13000				1,950	1,950	0	0	0	0	0.98
ru2507C13250				1,707	1,707	0	0	0	0	0.96
ru2507C13500				1,471	1,471	0	0	0	0	0.94
ru2507C13750				1,245	1,245	0	0	0	0	0.90
ru2507C14000				1,031	1,031	0	0	0	0	0.84
ru2507C14250				834	834	0	0	0	0	0.77
ru2507C14500				658	658	0	0	0	0	0.68
ru2507C14750				506	506	0	2	0	0	0.59
ru2507C15000	326	326	315	315	378	2	8	-2	0.64	0.49
ru2507C15250	236	236	229	229	273	2	14	-1	0.47	0.40
ru2507C15500				192	192	0	20	0	0	0.31
ru2507C15750				131	131	0	12	0	0	0.23
ru2507C16000	83	83	83	83	86	1	12	1	0.08	0.16
ru2507C16250				55	55	0	19	0	0	0.11
ru2507C16500	71	71	66	66	34	2	12	0	0.14	0.08
ru2507C16750				20	20	0	6	0	0	0.05
ru2507C17000				11	11	0	1	0	0	0.03
ru2507C17250				6	6	0	0	0	0	0.02
ru2507P12000				1	1	0	20	0	0	-0.00
ru2507P12250				1	1	0	16	0	0	-0.00
ru2507P12500				1	1	0	14	0	0	-0.00
ru2507P12750				3	3	0	24	0	0	-0.01
ru2507P13000				6	6	0	28	0	0	-0.02
ru2507P13250				14	14	0	24	0	0	-0.04
ru2507P13500				28	28	0	21	0	0	-0.06
ru2507P13750				51	51	0	18	0	0	-0.10
ru2507P14000	99	99	98	98	87	2	14	0	0.20	-0.16
ru2507P14250	144	154	144	154	140	4	12	-1	0.59	-0.23
ru2507P14500	192	231	192	231	214	6	6	-6	1.28	-0.32
ru2507P14750	292	316	292	316	311	3	2	-1	0.92	-0.41
ru2507P15000				433	433	0	1	0	0	-0.51
ru2507P15250				578	578	0	0	0	0	-0.60
ru2507P15500				746	746	0	0	0	0	-0.69
ru2507P15750				935	935	0	27	0	0	-0.77
ru2507P16000				1,139	1,139	0	0	0	0	-0.83
ru2507P16250				1,358	1,358	0	0	0	0	-0.88
ru2507P16500				1,587	1,587	0	0	0	0	-0.92
ru2507P16750				1,823	1,823	0	0	0	0	-0.95
ru2507P17000				2,065	2,065	0	0	0	0	-0.97
ru2507P17250				2,309	2,309	0	0	0	0	-0.98
ru2509C12000				3,038	3,038	0	0	0	0	0.97
ru2509C12250				2,798	2,798	0	0	0	0	0.96
ru2509C12500				2,564	2,564	0	0	0	0	0.94
ru2509C12750				2,335	2,335	0	33	0	0	0.92
ru2509C13000				2,113	2,113	0	106	0	0	0.90
ru2509C13250				1,900	1,900	0	94	0	0	0.86
ru2509C13500	1,638	1,651	1,638	1,651	1,696	6	137	2	9.91	0.83
ru2509C13750	1,492	1,492	1,395	1,414	1,502	8	99	5	11.58	0.79
ru2509C14000	1,292	1,292	1,241	1,241	1,321	5	119	4	6.32	0.74
ru2509C14250	1,131	1,131	1,029	1,029	1,153	15	99	0	16.43	0.69
ru2509C14500	930	951	839	840	998	19	184	-10	16.89	0.64
ru2509C14750	781	786	699	699	857	49	643	-8	37.25	0.58
ru2509C15000	675	679	580	580	731	413	639	11	266.09	0.53
ru2509C15250	555	569	476	484	618	236	487	13	123.55	0.47
ru2509C15500	439	469	388	397	518	382	1,177	0	163.75	0.42
ru2509C15750	376	383	327	328	431	863	2,258	143	304.71	0.37
ru2509C16000	314	323	270	272	356	1,511	3,738	208	457.78	0.32
ru2509C16250	253	262	216	216	291	82	2,119	10	19.90	0.28
ru2509C16500	214	219	180	180	236	172	2,237	108	34.04	0.24
ru2509C16750	186	187	154	154	190	70	828	16	11.96	0.20
ru2509C17000	170	170	132	132	152	826	2,512	-175	122.65	0.17
ru2509C17250	139	139	110	110	120	58	440	23	6.93	0.14
ru2509C17500	119	119	94	95	94	98	909	-6	10.94	0.11
ru2509C17750	105	105	85	85	74	35	296	11	3.33	0.09
ru2509C18000	95	99	72	76	58	1,081	4,616	145	89.55	0.07
ru2509C18250	82	83	68	68	44	46	358	5	3.46	0.06
ru2509C18500	72	73	53	53	34	49	502	-16	3.09	0.05
ru2509C18750	66	66	48	48	25	54	236	-9	3.07	0.04
ru2509C19000	54	54	45	45	19	42	1,548	4	2.03	0.03
ru2509C19250	53	53	47	47	14	7	215	3	0.35	0.02
ru2509C19500	47	47	39	39	11	31	301	7	1.33	0.02
ru2509C19750	45	45	36	36	8	38	317	27	1.48	0.01
ru2509C20000	45	45	29	30	6	120	1,470	82	4.25	0.01
ru2509C20250	39	39	29	29	4	31	243	20	1.03	0.01
ru2509C20500	33	37	26	26	3	32	301	16	0.96	0.01
ru2509C20750	33	35	23	29	2	73	539	48	2.10	0.00
ru2509C21000	36	37	20	28	1	1,052	6,968	259	31.49	0.00
ru2509P12000	32	41	32	41	19	151	156	74	5.62	-0.03
ru2509P12250	42	48	42	47	29	15	151	2	0.64	-0.04
ru2509P12500	50	64	50	64	45	124	116	54	7.25	-0.06
ru2509P12750	61	77	61	77	66	51	528	-4	3.54	-0.08
ru2509P13000	82	99	80	98	94	53	464	18	4.57	-0.10
ru2509P13250	102	124	100	123	130	61	884	6	6.82	-0.13
ru2509P13500	137	164	129	158	175	509	1,312	-25	76.18	-0.17
ru2509P13750	165	207	165	206	231	89	186	4	17.64	-0.21
ru2509P14000	229	270	211	265	300	476	1,237	82	114.02	-0.26
ru2509P14250	280	345	270	335	380	236	357	37	71.90	-0.31
ru2509P14500	358	435	346	431	475	682	779	54	264.88	-0.36
ru2509P14750	436	542	436	534	583	414	619	1	208.11	-0.41
ru2509P15000	555	667	545	657	706	363	1,155	8	220.06	-0.47
ru2509P15250	674	804	672	800	842	46	528	0	33.94	-0.52
ru2509P15500	850	963	849	963	991	22	834	1	19.52	-0.58
ru2509P15750	1,066	1,079	1,066	1,079	1,154	5	189	0	5.53	-0.63
ru2509P16000	1,224	1,224	1,200	1,200	1,328	5	357	0	6.07	-0.68
ru2509P16250	1,441	1,526	1,441	1,526	1,512	6	385	2	8.89	-0.72
ru2509P16500	1,624	1,731	1,624	1,720	1,707	10	381	8	16.89	-0.76
ru2509P16750	1,870	1,957	1,870	1,957	1,910	8	117	4	15.38	-0.80
ru2509P17000	2,032	2,184	2,015	2,184	2,121	10	352	4	20.65	-0.83
ru2509P17250				2,339	2,339	0	148	0	0	-0.86
ru2509P17500				2,563	2,563	0	362	0	0	-0.89
ru2509P17750				2,792	2,792	0	55	0	0	-0.91
ru2509P18000				3,025	3,025	0	262	0	0	-0.92
ru2509P18250				3,262	3,262	0	46	0	0	-0.94
ru2509P18500				3,501	3,501	0	106	0	0	-0.95
ru2509P18750				3,743	3,743	0	86	0	0	-0.96
ru2509P19000				3,987	3,987	0	93	0	0	-0.97
ru2509P19250				4,233	4,233	0	86	0	0	-0.98
ru2509P19500				4,479	4,479	0	101	0	0	-0.99
ru2509P19750				4,727	4,727	0	49	0	0	-0.99
ru2509P20000				4,975	4,975	0	38	0	0	-0.99
ru2509P20250				5,225	5,225	0	8	0	0	-1.00
ru2509P20500				5,475	5,475	0	16	0	0	-1.00
ru2509P20750				5,725	5,725	0	22	0	0	-1.00
ru2509P21000				5,975	5,975	0	0	0	0	-1.00
ru2601C12750				3,172	3,172	0	0	0	0	0.92
ru2601C13000				2,952	2,952	0	0	0	0	0.90
ru2601C13250				2,738	2,738	0	0	0	0	0.88
ru2601C13500				2,531	2,531	0	0	0	0	0.85
ru2601C13750				2,331	2,331	0	5	0	0	0.83
ru2601C14000				2,141	2,141	0	2	0	0	0.80
ru2601C14250	1,911	1,911	1,911	1,911	1,959	2	4	2	3.82	0.76
ru2601C14500				1,786	1,786	0	2	0	0	0.73
ru2601C14750				1,621	1,621	0	2	0	0	0.69
ru2601C15000				1,469	1,469	0	3	0	0	0.66
ru2601C15250				1,325	1,325	0	2	0	0	0.62
ru2601C15500				1,189	1,189	0	9	0	0	0.58
ru2601C15750				1,066	1,066	0	10	0	0	0.54
ru2601C16000				952	952	0	14	0	0	0.50
ru2601C16250	767	767	767	767	845	2	11	2	1.53	0.47
ru2601C16500				750	750	0	13	0	0	0.43
ru2601C16750				663	663	0	7	0	0	0.39
ru2601C17000	563	563	563	563	581	1	24	0	0.56	0.36
ru2601C17250				511	511	0	26	0	0	0.33
ru2601C17500				447	447	0	13	0	0	0.30
ru2601C17750				389	389	0	25	0	0	0.27
ru2601C18000	353	353	343	344	339	46	331	-44	16.09	0.24
ru2601C18250	298	298	289	289	293	19	91	8	5.52	0.21
ru2601P12750	106	120	106	120	98	21	73	18	2.39	-0.08
ru2601P13000				127	127	0	21	0	0	-0.10
ru2601P13250	165	165	165	165	163	1	12	0	0.17	-0.12
ru2601P13500	183	186	182	182	204	9	40	0	1.68	-0.14
ru2601P13750	221	227	220	227	254	11	31	9	2.46	-0.17
ru2601P14000	259	259	259	259	313	1	18	-1	0.26	-0.20
ru2601P14250				380	380	0	15	0	0	-0.23
ru2601P14500				454	454	0	11	0	0	-0.26
ru2601P14750				539	539	0	14	0	0	-0.30
ru2601P15000				635	635	0	26	0	0	-0.34
ru2601P15250	678	678	678	678	739	1	29	0	0.68	-0.37
ru2601P15500	793	793	793	793	852	2	17	0	1.59	-0.41
ru2601P15750				977	977	0	9	0	0	-0.45
ru2601P16000				1,111	1,111	0	12	0	0	-0.49
ru2601P16250				1,252	1,252	0	7	0	0	-0.53
ru2601P16500				1,405	1,405	0	22	0	0	-0.56
ru2601P16750				1,567	1,567	0	3	0	0	-0.60
ru2601P17000				1,734	1,734	0	12	0	0	-0.63
ru2601P17250				1,912	1,912	0	4	0	0	-0.67
ru2601P17500				2,096	2,096	0	3	0	0	-0.70
ru2601P17750				2,286	2,286	0	1	0	0	-0.73
ru2601P18000				2,485	2,485	0	5	0	0	-0.76
ru2601P18250				2,688	2,688	0	0	0	0	-0.78
小计						14,280	56,889	1,287	3,062.42

相关资讯: