上海期货交易所04月30日天然橡胶期权收盘行情

发布时间：2025年04月30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				2,516	2,516	0	0	0	0	0.99
ru2506C12250				2,269	2,269	0	0	0	0	0.99
ru2506C12500				2,024	2,024	0	0	0	0	0.97
ru2506C12750				1,784	1,784	0	1	0	0	0.96
ru2506C13000				1,551	1,551	0	1	0	0	0.93
ru2506C13250				1,328	1,328	0	1	0	0	0.89
ru2506C13500				1,117	1,117	0	0	0	0	0.83
ru2506C13750				922	922	0	1	0	0	0.77
ru2506C14000				746	746	0	2	0	0	0.69
ru2506C14250				591	591	0	5	0	0	0.61
ru2506C14500	300	360	300	315	457	8	16	4	2.58	0.52
ru2506C14750	280	280	146	202	347	68	107	33	17.10	0.43
ru2506C15000	260	260	140	170	255	26	60	-1	4.31	0.35
ru2506C15250	132	149	114	115	185	13	36	5	1.65	0.28
ru2506C15500	98	110	67	80	129	38	71	15	3.45	0.21
ru2506C15750	82	99	61	63	89	19	64	-8	1.33	0.16
ru2506C16000	50	71	46	70	59	249	458	109	14.30	0.11
ru2506C16250	18	61	18	61	39	9	46	0	0.38	0.08
ru2506C16500	40	40	33	33	25	31	136	10	1.10	0.05
ru2506C16750	17	27	17	27	15	15	44	4	0.34	0.04
ru2506C17000	19	26	12	21	9	55	154	24	1.05	0.02
ru2506C17250	29	29	7	26	5	3	38	1	0.06	0.01
ru2506C17500	11	19	11	13	3	8	34	0	0.13	0.01
ru2506C17750				1	1	0	19	0	0	0.01
ru2506C18000				1	1	0	47	0	0	0.00
ru2506C18250				1	1	0	29	0	0	0.00
ru2506C18500				1	1	0	21	0	0	0.00
ru2506C18750	14	14	8	14	1	17	70	17	0.23	0.00
ru2506P12000	28	40	9	40	2	52	30	30	0.96	-0.01
ru2506P12250	31	33	31	33	5	2	2	2	0.06	-0.01
ru2506P12500	35	36	35	36	11	3	3	3	0.11	-0.03
ru2506P12750	32	60	16	45	21	44	269	0	1.51	-0.04
ru2506P13000	53	55	33	47	37	19	53	-1	0.87	-0.07
ru2506P13250	65	65	59	62	64	4	89	2	0.25	-0.11
ru2506P13500	82	1,026	81	1,026	103	103	272	72	10.75	-0.17
ru2506P13750	106	162	106	132	158	30	82	7	3.65	-0.23
ru2506P14000	160	222	140	200	232	36	104	4	6.14	-0.31
ru2506P14250	263	281	212	218	326	6	56	-2	1.48	-0.39
ru2506P14500	295	384	167	351	442	14	191	2	4.40	-0.48
ru2506P14750				581	581	0	26	0	0	-0.57
ru2506P15000				740	740	0	16	0	0	-0.65
ru2506P15250				919	919	0	20	0	0	-0.72
ru2506P15500				1,113	1,113	0	35	0	0	-0.79
ru2506P15750				1,323	1,323	0	23	0	0	-0.84
ru2506P16000				1,543	1,543	0	60	0	0	-0.89
ru2506P16250				1,772	1,772	0	21	0	0	-0.92
ru2506P16500				2,008	2,008	0	42	0	0	-0.95
ru2506P16750				2,249	2,249	0	8	0	0	-0.96
ru2506P17000				2,493	2,493	0	160	0	0	-0.98
ru2506P17250				2,739	2,739	0	1	0	0	-0.99
ru2506P17500				2,987	2,987	0	1	0	0	-0.99
ru2506P17750				3,235	3,235	0	0	0	0	-1.00
ru2506P18000				3,485	3,485	0	0	0	0	-1.00
ru2506P18250				3,735	3,735	0	0	0	0	-1.00
ru2506P18500				3,985	3,985	0	0	0	0	-1.00
ru2506P18750				4,235	4,235	0	0	0	0	-1.00
ru2507C12000				2,606	2,606	0	0	0	0	0.96
ru2507C12250				2,370	2,370	0	0	0	0	0.95
ru2507C12500				2,141	2,141	0	0	0	0	0.92
ru2507C12750				1,919	1,919	0	0	0	0	0.89
ru2507C13000				1,706	1,706	0	0	0	0	0.86
ru2507C13250				1,503	1,503	0	0	0	0	0.82
ru2507C13500				1,313	1,313	0	0	0	0	0.77
ru2507C13750				1,137	1,137	0	0	0	0	0.72
ru2507C14000				975	975	0	0	0	0	0.66
ru2507C14250				828	828	0	0	0	0	0.60
ru2507C14500				696	696	0	0	0	0	0.54
ru2507C14750				579	579	0	0	0	0	0.48
ru2507C15000				476	476	0	0	0	0	0.42
ru2507C15250				388	388	0	1	0	0	0.37
ru2507C15500				313	313	0	2	0	0	0.31
ru2507C15750	149	149	149	149	250	1	4	-1	0.15	0.27
ru2507C16000				198	198	0	4	0	0	0.22
ru2507C16250	107	107	99	99	155	2	4	0	0.21	0.18
ru2507C16500	82	90	82	85	120	3	4	1	0.26	0.15
ru2507C16750	67	77	67	77	92	2	6	2	0.14	0.12
ru2507C17000				70	70	0	0	0	0	0.10
ru2507C17250				53	53	0	0	0	0	0.08
ru2507P12000	48	48	38	48	25	24	15	15	1.03	-0.04
ru2507P12250	59	59	48	53	39	20	11	11	1.05	-0.05
ru2507P12500	70	70	62	65	59	9	8	8	0.59	-0.08
ru2507P12750	80	87	77	87	87	5	19	2	0.41	-0.11
ru2507P13000	90	110	90	110	123	8	30	6	0.80	-0.14
ru2507P13250	114	141	114	141	170	9	29	8	1.14	-0.18
ru2507P13500	148	180	148	180	230	6	27	5	0.98	-0.23
ru2507P13750	205	217	197	217	303	3	12	3	0.62	-0.28
ru2507P14000	261	288	261	288	391	2	5	2	0.55	-0.34
ru2507P14250	382	382	382	382	493	1	2	1	0.38	-0.40
ru2507P14500				611	611	0	0	0	0	-0.46
ru2507P14750				743	743	0	0	0	0	-0.52
ru2507P15000				891	891	0	0	0	0	-0.58
ru2507P15250				1,052	1,052	0	0	0	0	-0.63
ru2507P15500				1,227	1,227	0	0	0	0	-0.68
ru2507P15750				1,413	1,413	0	0	0	0	-0.73
ru2507P16000				1,611	1,611	0	0	0	0	-0.78
ru2507P16250				1,817	1,817	0	0	0	0	-0.82
ru2507P16500				2,032	2,032	0	0	0	0	-0.85
ru2507P16750				2,254	2,254	0	0	0	0	-0.88
ru2507P17000				2,482	2,482	0	0	0	0	-0.90
ru2507P17250				2,714	2,714	0	0	0	0	-0.92
ru2509C12250				2,468	2,468	0	0	0	0	0.91
ru2509C12500				2,250	2,250	0	0	0	0	0.89
ru2509C12750				2,040	2,040	0	33	0	0	0.86
ru2509C13000	1,882	1,904	1,789	1,904	1,839	40	73	20	73.27	0.82
ru2509C13250	1,641	1,681	1,571	1,629	1,648	28	76	12	45.46	0.78
ru2509C13500	1,447	1,501	1,407	1,501	1,469	14	102	1	20.30	0.74
ru2509C13750	1,234	1,305	1,207	1,245	1,301	27	89	3	34.01	0.70
ru2509C14000	1,070	1,127	1,063	1,127	1,146	12	94	-4	13.06	0.65
ru2509C14250	960	978	901	915	1,003	55	173	9	51.73	0.60
ru2509C14500	811	860	760	815	872	123	224	-8	99.30	0.55
ru2509C14750	705	715	639	669	754	236	529	-26	161.43	0.50
ru2509C15000	595	619	540	572	647	480	813	15	275.80	0.46
ru2509C15250	489	518	455	469	551	252	555	22	121.88	0.41
ru2509C15500	404	427	372	372	468	316	963	84	127.42	0.36
ru2509C15750	322	369	322	349	395	938	2,145	116	325.58	0.32
ru2509C16000	280	317	280	305	332	897	2,591	192	265.89	0.28
ru2509C16250	242	255	241	245	276	43	1,714	10	10.61	0.25
ru2509C16500	210	220	201	219	228	106	2,321	15	22.28	0.21
ru2509C16750	184	194	183	186	188	46	753	-5	8.53	0.18
ru2509C17000	165	188	162	176	154	347	2,351	81	58.81	0.16
ru2509C17250	143	146	141	146	126	8	435	-3	1.15	0.13
ru2509C17500	127	135	127	128	101	31	883	-4	3.95	0.11
ru2509C17750	116	124	115	117	82	13	253	5	1.50	0.09
ru2509C18000	118	118	103	112	66	731	3,918	-24	79.88	0.08
ru2509C18250	94	98	91	98	52	29	321	11	2.77	0.06
ru2509C18500				41	41	0	500	0	0	0.05
ru2509C18750	74	88	74	88	33	4	279	-1	0.32	0.04
ru2509C19000	63	72	63	71	26	28	1,536	0	1.96	0.03
ru2509C19250	69	69	69	69	20	1	184	-1	0.07	0.03
ru2509C19500	67	68	67	68	16	3	246	1	0.20	0.02
ru2509C19750	59	59	55	55	12	3	202	-1	0.13	0.02
ru2509C20000	49	61	48	53	9	84	1,609	1	4.20	0.01
ru2509C20250				7	7	0	247	0	0	0.01
ru2509C20500	45	52	45	52	5	2	345	1	0.10	0.01
ru2509C20750	39	47	39	47	4	8	510	-4	0.36	0.01
ru2509C21000	45	46	40	45	3	549	6,828	-42	23.52	0.01
ru2509P12250	106	167	106	167	85	214	161	161	25.67	-0.09
ru2509P12500	135	172	135	166	116	41	30	30	6.22	-0.11
ru2509P12750	160	223	160	223	156	280	604	-57	49.62	-0.14
ru2509P13000	202	250	198	250	204	143	449	57	30.35	-0.18
ru2509P13250	241	299	241	299	263	200	829	19	53.69	-0.21
ru2509P13500	288	413	288	413	333	638	1,722	30	207.50	-0.25
ru2509P13750	368	427	360	417	415	101	212	-11	39.16	-0.30
ru2509P14000	429	514	404	494	508	729	838	114	339.42	-0.35
ru2509P14250	525	620	514	620	614	377	319	20	210.77	-0.39
ru2509P14500	625	727	616	720	733	494	669	13	332.01	-0.44
ru2509P14750	749	862	719	832	863	335	596	8	265.03	-0.49
ru2509P15000	875	996	875	977	1,006	100	1,013	-2	93.52	-0.54
ru2509P15250	1,044	1,158	1,037	1,123	1,159	73	524	0	79.55	-0.59
ru2509P15500	1,222	1,334	1,210	1,313	1,324	35	874	-2	44.78	-0.63
ru2509P15750	1,431	1,522	1,406	1,418	1,501	21	208	4	30.61	-0.68
ru2509P16000	1,633	1,710	1,598	1,699	1,687	16	357	4	26.46	-0.71
ru2509P16250	1,830	1,929	1,787	1,787	1,881	21	401	7	38.75	-0.75
ru2509P16500	2,020	2,144	2,016	2,109	2,082	81	341	23	166.74	-0.79
ru2509P16750	2,242	2,306	2,242	2,306	2,291	2	109	0	4.55	-0.82
ru2509P17000	2,600	2,600	2,600	2,600	2,507	1	362	-1	2.60	-0.84
ru2509P17250				2,728	2,728	0	161	0	0	-0.87
ru2509P17500	2,923	2,943	2,923	2,923	2,953	10	422	-9	29.30	-0.89
ru2509P17750				3,183	3,183	0	59	0	0	-0.91
ru2509P18000	3,430	3,483	3,365	3,383	3,417	175	265	-54	599.72	-0.92
ru2509P18250				3,653	3,653	0	51	0	0	-0.94
ru2509P18500				3,892	3,892	0	106	0	0	-0.95
ru2509P18750				4,134	4,134	0	86	0	0	-0.96
ru2509P19000				4,377	4,377	0	93	0	0	-0.97
ru2509P19250	4,606	4,650	4,606	4,647	4,621	4	86	-1	18.55	-0.97
ru2509P19500				4,867	4,867	0	101	0	0	-0.98
ru2509P19750				5,114	5,114	0	49	0	0	-0.99
ru2509P20000				5,362	5,362	0	39	0	0	-0.99
ru2509P20250				5,611	5,611	0	8	0	0	-0.99
ru2509P20500				5,860	5,860	0	16	0	0	-1.00
ru2509P20750				6,110	6,110	0	22	0	0	-1.00
ru2509P21000				6,360	6,360	0	0	0	0	-1.00
ru2601C12750				2,820	2,820	0	0	0	0	0.87
ru2601C13000				2,616	2,616	0	0	0	0	0.85
ru2601C13250				2,419	2,419	0	0	0	0	0.82
ru2601C13500				2,231	2,231	0	0	0	0	0.79
ru2601C13750	2,063	2,063	2,063	2,063	2,052	1	5	-1	2.06	0.76
ru2601C14000	1,914	1,914	1,914	1,914	1,880	2	0	-1	3.79	0.73
ru2601C14250	1,741	1,741	1,741	1,741	1,717	1	1	-1	1.74	0.70
ru2601C14500				1,565	1,565	0	2	0	0	0.66
ru2601C14750				1,421	1,421	0	3	0	0	0.63
ru2601C15000				1,285	1,285	0	4	0	0	0.59
ru2601C15250				1,162	1,162	0	2	0	0	0.55
ru2601C15500	1,034	1,034	1,034	1,034	1,045	2	9	2	2.07	0.52
ru2601C15750				937	937	0	7	0	0	0.48
ru2601C16000	820	820	786	792	840	4	13	-1	3.24	0.45
ru2601C16250	716	716	716	716	748	1	5	1	0.72	0.41
ru2601C16500				666	666	0	9	0	0	0.38
ru2601C16750				591	591	0	5	0	0	0.35
ru2601C17000	514	514	491	491	522	2	19	0	1.00	0.32
ru2601C17250	436	436	436	436	462	1	23	-1	0.44	0.29
ru2601C17500	386	386	386	386	405	2	11	0	0.77	0.26
ru2601C17750	344	344	344	344	357	4	20	-2	1.38	0.24
ru2601C18000	308	315	292	298	312	73	326	13	22.36	0.22
ru2601C18250	268	268	268	268	273	1	1	1	0.27	0.19
ru2601P12750	196	231	185	231	186	50	44	44	10.12	-0.13
ru2601P13000	229	263	229	263	231	4	4	4	0.98	-0.15
ru2601P13250	267	320	267	320	283	4	4	4	1.17	-0.17
ru2601P13500	301	303	301	303	344	7	31	-7	2.12	-0.20
ru2601P13750	362	401	362	401	413	2	31	-2	0.76	-0.23
ru2601P14000	432	432	432	432	490	1	22	-1	0.43	-0.26
ru2601P14250	581	581	581	581	575	1	17	0	0.58	-0.30
ru2601P14500				672	672	0	11	0	0	-0.33
ru2601P14750	728	798	728	798	776	4	12	2	3.05	-0.37
ru2601P15000				888	888	0	18	0	0	-0.40
ru2601P15250				1,013	1,013	0	22	0	0	-0.44
ru2601P15500	1,080	1,081	1,080	1,080	1,145	4	15	2	4.39	-0.48
ru2601P15750				1,285	1,285	0	5	0	0	-0.51
ru2601P16000	1,464	1,464	1,464	1,464	1,436	1	3	0	1.46	-0.55
ru2601P16250	1,625	1,625	1,625	1,625	1,592	1	6	0	1.62	-0.58
ru2601P16500	1,796	1,796	1,796	1,796	1,759	1	21	0	1.80	-0.61
ru2601P16750				1,932	1,932	0	1	0	0	-0.64
ru2601P17000				2,111	2,111	0	12	0	0	-0.67
ru2601P17250				2,300	2,300	0	6	0	0	-0.70
ru2601P17500				2,491	2,491	0	1	0	0	-0.73
ru2601P17750				2,692	2,692	0	1	0	0	-0.76
ru2601P18000				2,895	2,895	0	5	0	0	-0.78
ru2601P18250				3,105	3,105	0	0	0	0	-0.80
小计						10,686	50,042	1,280	4,684.86

相关资讯: