上海期货交易所06月16日天然橡胶期权收盘行情

发布时间：2025年06月16日 15:35

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
ru2507C11750				2,055	2,055	0	1	0	0	1.00
ru2507C12000				1,805	1,805	0	3	0	0	1.00
ru2507C12250				1,555	1,555	0	0	0	0	1.00
ru2507C12500				1,306	1,306	0	5	0	0	0.99
ru2507C12750	1,133	1,133	1,133	1,133	1,062	1	6	0	1.13	0.97
ru2507C13000	829	881	829	881	827	3	12	0	2.54	0.92
ru2507C13250	650	710	649	710	610	16	39	-7	10.69	0.83
ru2507C13500	372	427	342	427	421	8	72	-4	3.16	0.70
ru2507C13750	221	283	174	261	268	138	205	20	31.98	0.54
ru2507C14000	120	158	82	141	157	1,162	470	-25	137.42	0.38
ru2507C14250	62	82	36	79	83	950	350	-12	57.80	0.24
ru2507C14500	32	45	20	38	40	872	770	90	28.40	0.13
ru2507C14750	18	28	11	22	17	78	221	-9	1.61	0.07
ru2507C15000	10	20	8	17	6	748	851	150	11.15	0.03
ru2507C15250	11	15	9	15	2	40	108	-8	0.49	0.01
ru2507C15500	4	10	4	10	1	17	90	13	0.12	0.00
ru2507C15750	6	10	6	8	1	58	223	50	0.51	0.00
ru2507C16000	5	5	4	5	1	7	61	3	0.03	0.00
ru2507C16250				1	1	0	42	0	0	0.00
ru2507C16500	4	5	4	5	1	6	26	2	0.02	0.00
ru2507C16750				1	1	0	14	0	0	0.00
ru2507C17000				1	1	0	7	0	0	0
ru2507C17250				1	1	0	48	0	0	0
ru2507P11750	2	2	1	1	1	51	207	-43	0.05	-0.00
ru2507P12000	5	5	2	2	1	236	1,572	-25	0.86	-0.00
ru2507P12250	9	9	4	4	1	15	207	0	0.08	-0.00
ru2507P12500	13	15	4	4	2	107	369	-45	1.17	-0.01
ru2507P12750	22	27	8	12	7	135	233	-16	2.51	-0.03
ru2507P13000	38	47	18	24	22	1,432	903	-5	46.68	-0.08
ru2507P13250	64	80	38	46	55	694	400	24	41.30	-0.17
ru2507P13500	100	143	73	81	116	1,452	330	-119	156.28	-0.30
ru2507P13750	208	243	141	159	213	472	212	54	87.60	-0.45
ru2507P14000	368	393	253	265	352	39	60	0	12.19	-0.62
ru2507P14250	500	500	452	452	528	3	24	0	1.45	-0.76
ru2507P14500				735	735	0	8	0	0	-0.87
ru2507P14750				962	962	0	35	0	0	-0.93
ru2507P15000				1,201	1,201	0	1	0	0	-0.97
ru2507P15250				1,447	1,447	0	21	0	0	-0.99
ru2507P15500				1,695	1,695	0	0	0	0	-1.00
ru2507P15750				1,945	1,945	0	27	0	0	-1.00
ru2507P16000				2,195	2,195	0	0	0	0	-1.00
ru2507P16250				2,445	2,445	0	0	0	0	-1.00
ru2507P16500				2,695	2,695	0	0	0	0	-1.00
ru2507P16750				2,945	2,945	0	0	0	0	-1.00
ru2507P17000				3,195	3,195	0	0	0	0	-1.00
ru2507P17250				3,445	3,445	0	0	0	0	-1.00
ru2508C11750				2,111	2,111	0	0	0	0	0.99
ru2508C12000				1,865	1,865	0	0	0	0	0.98
ru2508C12250				1,622	1,622	0	0	0	0	0.96
ru2508C12500				1,387	1,387	0	0	0	0	0.93
ru2508C12750				1,161	1,161	0	0	0	0	0.89
ru2508C13000				950	950	0	0	0	0	0.83
ru2508C13250				758	758	0	0	0	0	0.75
ru2508C13500				587	587	0	0	0	0	0.66
ru2508C13750				442	442	0	3	0	0	0.56
ru2508C14000				321	321	0	7	0	0	0.46
ru2508C14250	170	228	170	224	227	9	39	8	1.74	0.36
ru2508C14500	158	158	158	158	155	1	12	-1	0.16	0.27
ru2508C14750	105	105	105	105	102	1	63	0	0.10	0.20
ru2508C15000				64	64	0	11	0	0	0.14
ru2508C15250	54	54	54	54	40	1	14	0	0.05	0.09
ru2508C15500				23	23	0	4	0	0	0.06
ru2508C15750				13	13	0	4	0	0	0.04
ru2508C16000				7	7	0	9	0	0	0.02
ru2508C16250				4	4	0	2	0	0	0.01
ru2508P11750	63	63	63	63	2	1	17	1	0.06	-0.01
ru2508P12000				6	6	0	11	0	0	-0.02
ru2508P12250				14	14	0	12	0	0	-0.04
ru2508P12500				28	28	0	19	0	0	-0.07
ru2508P12750				52	52	0	21	0	0	-0.11
ru2508P13000				91	91	0	19	0	0	-0.17
ru2508P13250				148	148	0	14	0	0	-0.25
ru2508P13500				228	228	0	5	0	0	-0.34
ru2508P13750				332	332	0	5	0	0	-0.44
ru2508P14000				461	461	0	3	0	0	-0.54
ru2508P14250				616	616	0	3	0	0	-0.64
ru2508P14500				794	794	0	1	0	0	-0.73
ru2508P14750				991	991	0	0	0	0	-0.80
ru2508P15000				1,203	1,203	0	0	0	0	-0.86
ru2508P15250				1,428	1,428	0	0	0	0	-0.91
ru2508P15500				1,662	1,662	0	0	0	0	-0.94
ru2508P15750				1,901	1,901	0	0	0	0	-0.96
ru2508P16000				2,145	2,145	0	0	0	0	-0.98
ru2508P16250				2,392	2,392	0	0	0	0	-0.99
ru2509C11750	2,123	2,127	2,123	2,127	2,101	3	73	2	6.37	0.96
ru2509C12000	1,865	1,978	1,784	1,978	1,867	14	77	4	26.59	0.93
ru2509C12250	1,629	1,740	1,583	1,740	1,642	14	65	0	23.32	0.90
ru2509C12500	1,363	1,517	1,363	1,506	1,427	20	144	4	29.34	0.86
ru2509C12750	1,177	1,270	1,177	1,251	1,225	14	123	2	17.11	0.81
ru2509C13000	976	1,030	976	1,030	1,038	15	182	-7	15.26	0.75
ru2509C13250	769	881	758	880	866	23	175	16	18.28	0.69
ru2509C13500	619	726	619	709	713	17	203	1	11.46	0.61
ru2509C13750	504	570	460	558	578	172	484	39	87.90	0.54
ru2509C14000	413	452	342	438	461	782	1,080	46	309.63	0.47
ru2509C14250	281	352	255	338	362	550	931	-83	175.89	0.40
ru2509C14500	210	264	195	256	281	585	2,608	25	131.47	0.33
ru2509C14750	168	206	152	200	214	857	1,961	249	153.09	0.27
ru2509C15000	145	164	121	158	160	1,645	4,094	203	236.85	0.22
ru2509C15250	103	128	96	125	118	216	1,158	23	23.98	0.17
ru2509C15500	85	103	78	103	86	295	2,066	36	27.42	0.13
ru2509C15750	75	90	69	89	61	102	2,611	-11	7.79	0.10
ru2509C16000	66	75	59	72	43	1,334	4,853	10	87.70	0.07
ru2509C16250	52	64	49	64	30	196	1,357	22	10.81	0.05
ru2509C16500	47	56	43	55	20	123	1,564	12	6.06	0.04
ru2509C16750	42	50	42	50	14	60	1,318	1	2.76	0.03
ru2509C17000	39	44	35	44	9	517	3,826	-165	19.92	0.02
ru2509C17250	32	39	31	39	6	54	595	-9	1.81	0.01
ru2509C17500	32	34	28	34	3	44	1,186	17	1.45	0.01
ru2509C17750	29	29	29	29	2	1	398	0	0.03	0.01
ru2509C18000	24	30	24	29	1	206	4,267	45	5.56	0.00
ru2509C18250				1	1	0	337	0	0	0.00
ru2509C18500	19	19	19	19	1	3	383	-1	0.06	0.00
ru2509C18750	19	19	19	19	1	1	282	0	0.02	0.00
ru2509C19000	19	22	19	21	1	27	1,407	-8	0.53	0.00
ru2509C19250				1	1	0	184	0	0	0.00
ru2509C19500				1	1	0	206	0	0	0.00
ru2509C19750	28	28	12	12	1	59	238	-12	1.19	0.00
ru2509C20000	26	26	11	15	1	46	1,698	-8	0.76	0.00
ru2509C20250				1	1	0	231	0	0	0.00
ru2509C20500	12	12	12	12	1	1	213	0	0.01	0.00
ru2509C20750				1	1	0	301	0	0	0.00
ru2509C21000	12	14	11	12	1	206	6,533	-65	2.48	0.00
ru2509P11750	49	53	38	40	24	438	1,129	137	19.12	-0.04
ru2509P12000	62	70	50	53	41	850	2,159	75	50.42	-0.07
ru2509P12250	81	89	69	69	65	64	434	21	5.14	-0.10
ru2509P12500	111	120	89	93	100	191	677	-12	20.03	-0.14
ru2509P12750	144	159	118	121	147	861	1,088	0	120.07	-0.19
ru2509P13000	188	212	158	170	209	1,380	2,530	96	255.11	-0.25
ru2509P13250	239	283	209	221	287	795	891	50	196.55	-0.31
ru2509P13500	314	372	283	298	383	2,191	2,518	114	708.05	-0.38
ru2509P13750	412	487	377	396	498	728	543	-66	315.71	-0.46
ru2509P14000	583	609	497	514	630	91	974	-9	49.77	-0.53
ru2509P14250	764	780	642	642	781	18	292	0	13.13	-0.60
ru2509P14500	920	964	835	835	949	26	356	-5	23.89	-0.67
ru2509P14750	1,100	1,169	1,039	1,041	1,132	18	458	1	20.30	-0.73
ru2509P15000	1,325	1,384	1,204	1,204	1,327	27	955	2	35.58	-0.78
ru2509P15250	1,578	1,592	1,431	1,454	1,535	17	530	5	25.91	-0.83
ru2509P15500	1,821	1,848	1,673	1,712	1,752	21	816	1	36.86	-0.87
ru2509P15750				1,978	1,978	0	161	0	0	-0.90
ru2509P16000				2,209	2,209	0	183	0	0	-0.92
ru2509P16250	2,377	2,397	2,377	2,397	2,446	4	368	-4	9.55	-0.95
ru2509P16500	2,618	2,618	2,618	2,618	2,686	2	338	-2	5.24	-0.96
ru2509P16750	2,860	2,860	2,860	2,860	2,930	2	133	-1	5.72	-0.97
ru2509P17000				3,175	3,175	0	273	0	0	-0.98
ru2509P17250	3,533	3,533	3,498	3,498	3,422	5	130	-3	17.59	-0.99
ru2509P17500				3,671	3,671	0	226	0	0	-0.99
ru2509P17750				3,920	3,920	0	50	0	0	-1.00
ru2509P18000				4,170	4,170	0	221	0	0	-1.00
ru2509P18250				4,420	4,420	0	36	0	0	-1.00
ru2509P18500				4,670	4,670	0	86	0	0	-1.00
ru2509P18750	5,025	5,025	5,024	5,024	4,920	2	85	-1	10.05	-1.00
ru2509P19000				5,170	5,170	0	93	0	0	-1.00
ru2509P19250	5,523	5,523	5,497	5,497	5,420	5	83	-2	27.57	-1.00
ru2509P19500	5,747	5,747	5,602	5,602	5,670	5	77	0	28.22	-1.00
ru2509P19750	5,988	5,988	5,857	5,857	5,920	5	49	0	29.50	-1.00
ru2509P20000				6,170	6,170	0	37	0	0	-1.00
ru2509P20250				6,420	6,420	0	8	0	0	-1.00
ru2509P20500				6,670	6,670	0	16	0	0	-1.00
ru2509P20750				6,920	6,920	0	22	0	0	-1.00
ru2509P21000				7,170	7,170	0	0	0	0	-1.00
ru2601C12500				2,299	2,299	0	6	0	0	0.88
ru2601C12750				2,091	2,091	0	3	0	0	0.85
ru2601C13000	1,783	1,783	1,783	1,783	1,892	1	13	0	1.78	0.82
ru2601C13250				1,702	1,702	0	10	0	0	0.78
ru2601C13500				1,524	1,524	0	9	0	0	0.74
ru2601C13750				1,358	1,358	0	6	0	0	0.70
ru2601C14000				1,203	1,203	0	11	0	0	0.65
ru2601C14250	940	940	940	940	1,060	2	14	0	1.88	0.61
ru2601C14500	800	800	800	800	928	1	16	-1	0.80	0.56
ru2601C14750	689	771	689	771	808	3	40	-1	2.15	0.51
ru2601C15000	641	663	641	663	699	3	101	-1	1.95	0.47
ru2601C15250	512	565	512	565	603	6	86	-1	3.27	0.42
ru2601C15500	444	470	444	470	517	11	56	-6	5.22	0.38
ru2601C15750				441	441	0	40	0	0	0.34
ru2601C16000	311	331	308	331	373	26	521	4	8.13	0.30
ru2601C16250	278	299	272	299	314	9	128	5	2.54	0.26
ru2601C16500	229	246	229	246	264	10	124	6	2.39	0.23
ru2601C16750	32	212	32	210	221	16	35	5	3.19	0.20
ru2601C17000	179	179	173	179	183	8	217	6	1.41	0.17
ru2601C17250	152	153	152	153	151	3	45	2	0.46	0.15
ru2601C17500	132	132	132	132	125	2	27	2	0.26	0.13
ru2601C17750				102	102	0	223	0	0	0.11
ru2601C18000	104	107	97	107	82	151	763	28	15.54	0.09
ru2601C18250	90	92	86	90	67	38	453	24	3.41	0.08
ru2601P12500	127	127	109	111	129	22	214	0	2.57	-0.12
ru2601P12750	165	165	137	137	171	36	361	-12	5.35	-0.15
ru2601P13000	204	204	179	181	220	10	118	-3	1.91	-0.18
ru2601P13250				280	280	0	46	0	0	-0.22
ru2601P13500	300	300	300	300	351	1	37	1	0.30	-0.26
ru2601P13750	401	401	340	341	433	12	37	0	4.27	-0.30
ru2601P14000	423	423	423	423	527	5	64	-2	2.32	-0.34
ru2601P14250				632	632	0	67	0	0	-0.39
ru2601P14500				749	749	0	59	0	0	-0.43
ru2601P14750				878	878	0	43	0	0	-0.48
ru2601P15000				1,017	1,017	0	36	0	0	-0.53
ru2601P15250				1,169	1,169	0	20	0	0	-0.57
ru2601P15500				1,332	1,332	0	25	0	0	-0.62
ru2601P15750				1,505	1,505	0	17	0	0	-0.66
ru2601P16000	1,689	1,689	1,689	1,689	1,686	1	18	0	1.69	-0.70
ru2601P16250				1,875	1,875	0	15	0	0	-0.73
ru2601P16500				2,074	2,074	0	27	0	0	-0.77
ru2601P16750				2,280	2,280	0	5	0	0	-0.80
ru2601P17000				2,491	2,491	0	16	0	0	-0.83
ru2601P17250				2,708	2,708	0	4	0	0	-0.85
ru2601P17500				2,931	2,931	0	3	0	0	-0.87
ru2601P17750				3,158	3,158	0	1	0	0	-0.89
ru2601P18000				3,388	3,388	0	5	0	0	-0.91
ru2601P18250				3,623	3,623	0	0	0	0	-0.92
小计						25,078	81,153	937	4,184.15

相关资讯: