上海期货交易所07月31日天然橡胶期权收盘行情

发布时间：2025年07月31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
ru2509C11750				2,970	2,970	0	61	0	0	1.00
ru2509C12000				2,720	2,720	0	79	0	0	1.00
ru2509C12250	2,300	2,300	2,300	2,300	2,471	1	68	0	2.30	0.99
ru2509C12500	2,300	2,330	2,213	2,213	2,225	3	161	0	6.84	0.99
ru2509C12750				1,981	1,981	0	114	0	0	0.97
ru2509C13000	1,722	1,722	1,722	1,722	1,742	1	130	0	1.72	0.95
ru2509C13250	1,402	1,402	1,370	1,370	1,511	9	115	1	12.56	0.92
ru2509C13500	1,369	1,371	1,171	1,171	1,289	5	235	-3	6.54	0.88
ru2509C13750	1,003	1,003	857	857	1,082	6	191	-2	5.59	0.82
ru2509C14000	925	925	644	644	891	81	705	29	61.04	0.75
ru2509C14250	701	701	445	460	718	75	839	-24	40.02	0.68
ru2509C14500	536	549	304	324	567	882	2,144	34	334.66	0.59
ru2509C14750	391	407	211	225	437	731	619	82	210.50	0.50
ru2509C15000	320	320	148	164	330	6,648	3,594	872	1,390.25	0.42
ru2509C15250	233	233	110	116	243	2,857	1,479	-25	438.45	0.34
ru2509C15500	170	180	84	94	174	4,767	2,455	-447	568.60	0.26
ru2509C15750	126	137	68	73	122	2,684	1,606	-347	247.52	0.20
ru2509C16000	128	128	56	63	84	8,160	8,819	36	676.81	0.15
ru2509C16250	82	87	43	49	55	968	1,327	71	58.16	0.11
ru2509C16500	71	74	35	39	36	710	1,370	-48	35.89	0.07
ru2509C16750	60	62	30	32	23	396	711	-8	16.21	0.05
ru2509C17000	50	53	18	27	14	3,435	3,827	-326	122.14	0.03
ru2509C17250	41	44	21	21	8	281	470	-2	8.83	0.02
ru2509C17500	38	38	16	22	5	714	858	-36	18.20	0.01
ru2509C17750	33	34	16	18	3	246	168	-8	5.86	0.01
ru2509C18000	32	33	14	18	1	3,848	4,477	-203	82.42	0.00
ru2509C18250	26	1,096	10	14	1	177	381	12	5.36	0.00
ru2509C18500	22	23	9	12	1	1,375	1,233	496	16.27	0.00
ru2509C18750	20	23	11	12	1	94	253	20	1.30	0.00
ru2509C19000	19	19	11	12	1	621	1,033	-34	8.47	0.00
ru2509C19250	48	48	9	9	1	26	150	-4	0.32	0.00
ru2509C19500	13	13	6	6	1	24	124	-3	0.19	0.00
ru2509C19750	10	11	9	9	1	8	196	1	0.08	0.00
ru2509C20000	14	14	6	8	1	101	1,188	-35	0.87	0.00
ru2509C20250	13	13	5	8	1	42	246	-3	0.36	0.00
ru2509C20500	12	12	5	7	1	29	233	-6	0.23	0.00
ru2509C20750	11	11	6	6	1	37	420	-34	0.30	0.00
ru2509C21000	12	14	7	7	1	3,590	6,871	-745	30.03	0.00
ru2509P11750	4	6	4	5	1	429	553	115	2.05	-0.00
ru2509P12000	5	7	3	7	1	789	1,054	-291	4.03	-0.00
ru2509P12250	6	7	6	7	2	93	182	2	0.62	-0.01
ru2509P12500	7	9	6	8	6	84	406	-2	0.62	-0.02
ru2509P12750	9	12	8	11	12	135	376	-53	1.43	-0.03
ru2509P13000	13	18	12	15	24	629	1,626	23	10.10	-0.05
ru2509P13250	17	22	16	20	42	297	615	-44	5.98	-0.08
ru2509P13500	28	33	22	30	70	1,544	2,462	-583	44.65	-0.12
ru2509P13750	33	49	27	44	113	794	896	-118	33.79	-0.18
ru2509P14000	57	83	54	81	171	2,035	1,863	42	141.20	-0.25
ru2509P14250	93	143	89	143	248	1,803	1,150	30	210.05	-0.32
ru2509P14500	153	252	152	250	347	3,357	1,422	-206	682.46	-0.41
ru2509P14750	259	403	253	400	467	835	547	-82	265.97	-0.49
ru2509P15000	393	588	391	588	610	642	1,418	-87	319.60	-0.58
ru2509P15250	590	803	587	785	772	119	482	-4	83.88	-0.66
ru2509P15500	779	1,010	779	1,008	954	234	794	-157	227.73	-0.74
ru2509P15750	1,015	1,237	1,015	1,237	1,151	22	191	-11	24.61	-0.80
ru2509P16000	1,231	1,485	1,217	1,485	1,363	63	285	-19	85.50	-0.85
ru2509P16250	1,443	1,652	1,443	1,652	1,584	14	223	-5	21.94	-0.89
ru2509P16500	1,720	1,941	1,719	1,941	1,815	26	274	-8	48.19	-0.93
ru2509P16750	2,080	2,200	2,080	2,200	2,051	18	148	1	38.32	-0.95
ru2509P17000	2,250	2,410	2,250	2,410	2,293	58	198	-49	132.98	-0.97
ru2509P17250	2,550	2,580	2,550	2,580	2,537	20	108	-21	51.30	-0.98
ru2509P17500				2,783	2,783	0	207	0	0	-0.99
ru2509P17750				3,031	3,031	0	49	0	0	-0.99
ru2509P18000				3,280	3,280	0	203	0	0	-1.00
ru2509P18250				3,530	3,530	0	33	0	0	-1.00
ru2509P18500				3,780	3,780	0	69	0	0	-1.00
ru2509P18750				4,030	4,030	0	64	0	0	-1.00
ru2509P19000				4,280	4,280	0	64	0	0	-1.00
ru2509P19250				4,530	4,530	0	72	0	0	-1.00
ru2509P19500	4,699	4,699	4,690	4,690	4,780	2	33	-1	9.39	-1.00
ru2509P19750				5,030	5,030	0	43	0	0	-1.00
ru2509P20000				5,280	5,280	0	38	0	0	-1.00
ru2509P20250				5,530	5,530	0	8	0	0	-1.00
ru2509P20500				5,780	5,780	0	13	0	0	-1.00
ru2509P20750				6,030	6,030	0	22	0	0	-1.00
ru2509P21000				6,280	6,280	0	0	0	0	-1.00
ru2510C13000				1,805	1,805	0	0	0	0	0.91
ru2510C13250				1,587	1,587	0	0	0	0	0.87
ru2510C13500				1,380	1,380	0	0	0	0	0.83
ru2510C13750				1,186	1,186	0	0	0	0	0.78
ru2510C14000				1,008	1,008	0	0	0	0	0.72
ru2510C14250				845	845	0	2	0	0	0.65
ru2510C14500				699	699	0	1	0	0	0.59
ru2510C14750				570	570	0	2	0	0	0.52
ru2510C15000	482	482	263	263	460	3	2	1	1.09	0.45
ru2510C15250	208	208	208	208	366	1	7	1	0.21	0.38
ru2510C15500	257	257	168	168	287	4	13	2	0.94	0.32
ru2510C15750	207	214	126	138	221	17	18	8	3.02	0.27
ru2510C16000	178	190	113	113	168	14	19	9	2.27	0.21
ru2510C16250	162	162	86	86	126	23	28	6	3.11	0.17
ru2510C16500	138	138	79	79	94	31	42	12	3.56	0.13
ru2510C16750	121	128	67	67	69	19	39	6	1.84	0.10
ru2510C17000	104	104	57	57	49	16	38	7	1.20	0.08
ru2510C17250	81	82	50	50	35	14	58	10	0.92	0.06
ru2510P13000	39	42	39	42	62	2	10	0	0.08	-0.09
ru2510P13250	55	55	55	55	94	1	9	1	0.06	-0.13
ru2510P13500	69	79	69	79	137	6	9	4	0.45	-0.17
ru2510P13750	95	115	95	115	193	6	7	2	0.63	-0.22
ru2510P14000	145	172	145	172	264	8	5	-3	1.24	-0.28
ru2510P14250	254	254	254	254	351	1	13	1	0.25	-0.34
ru2510P14500				455	455	0	9	0	0	-0.41
ru2510P14750	500	500	500	500	575	1	6	1	0.50	-0.48
ru2510P15000				715	715	0	2	0	0	-0.55
ru2510P15250				870	870	0	4	0	0	-0.62
ru2510P15500				1,040	1,040	0	6	0	0	-0.68
ru2510P15750				1,225	1,225	0	3	0	0	-0.73
ru2510P16000				1,421	1,421	0	2	0	0	-0.78
ru2510P16250				1,629	1,629	0	1	0	0	-0.83
ru2510P16500				1,846	1,846	0	1	0	0	-0.86
ru2510P16750				2,071	2,071	0	1	0	0	-0.90
ru2510P17000				2,301	2,301	0	1	0	0	-0.92
ru2510P17250				2,537	2,537	0	1	0	0	-0.94
ru2601C12500				3,050	3,050	0	17	0	0	0.95
ru2601C12750				2,819	2,819	0	3	0	0	0.93
ru2601C13000				2,593	2,593	0	27	0	0	0.91
ru2601C13250				2,374	2,374	0	25	0	0	0.89
ru2601C13500				2,163	2,163	0	27	0	0	0.86
ru2601C13750				1,961	1,961	0	30	0	0	0.83
ru2601C14000	1,679	1,679	1,585	1,585	1,769	8	36	-2	12.97	0.79
ru2601C14250	1,607	1,607	1,406	1,406	1,586	6	60	2	9.18	0.75
ru2601C14500	1,400	1,400	1,304	1,304	1,415	3	71	0	4.10	0.71
ru2601C14750	1,248	1,248	1,019	1,036	1,255	32	110	20	34.07	0.67
ru2601C15000	1,090	1,090	883	899	1,107	43	119	4	41.67	0.62
ru2601C15250	945	945	835	837	970	14	75	-5	12.62	0.57
ru2601C15500	797	797	652	652	845	94	110	50	68.35	0.53
ru2601C15750	694	694	550	550	733	49	142	4	31.13	0.48
ru2601C16000	584	599	467	475	633	230	839	7	126.36	0.44
ru2601C16250	509	509	395	395	542	41	171	10	18.58	0.39
ru2601C16500	443	453	353	357	462	95	458	7	37.10	0.35
ru2601C16750	381	387	300	300	390	209	429	187	71.89	0.31
ru2601C17000	358	371	264	274	330	608	1,348	178	184.27	0.27
ru2601C17250	303	309	252	252	277	24	421	-3	6.59	0.24
ru2601C17500	288	288	197	197	231	340	654	168	82.26	0.21
ru2601C17750	263	263	185	188	191	129	665	99	31.07	0.18
ru2601C18000	252	252	176	182	158	1,051	1,915	139	222.54	0.15
ru2601C18250	231	231	152	161	130	285	892	41	52.62	0.13
ru2601P12500	60	61	55	56	45	162	189	-5	9.22	-0.05
ru2601P12750	69	70	65	70	63	148	355	-68	10.16	-0.07
ru2601P13000	82	87	81	87	87	27	154	-11	2.30	-0.09
ru2601P13250	97	106	97	106	118	5	85	2	0.51	-0.11
ru2601P13500	122	132	122	132	157	30	57	-8	3.80	-0.14
ru2601P13750	153	165	149	165	204	23	84	-7	3.61	-0.17
ru2601P14000	189	215	183	207	260	46	336	4	9.33	-0.20
ru2601P14250	233	262	229	260	327	40	115	-3	10.05	-0.24
ru2601P14500	292	336	283	330	405	118	623	22	37.14	-0.28
ru2601P14750	353	408	350	408	493	35	88	3	14.03	-0.33
ru2601P15000	442	508	433	497	594	57	194	8	27.67	-0.37
ru2601P15250	539	621	524	621	706	60	76	8	37.04	-0.42
ru2601P15500	658	748	642	748	830	16	131	-4	11.08	-0.47
ru2601P15750	821	914	821	914	967	32	199	21	28.85	-0.51
ru2601P16000	947	1,078	936	1,078	1,116	13	175	3	12.93	-0.56
ru2601P16250				1,274	1,274	0	123	0	0	-0.60
ru2601P16500	1,282	1,441	1,282	1,441	1,442	5	44	2	6.87	-0.65
ru2601P16750	1,509	1,643	1,509	1,643	1,620	4	36	2	6.30	-0.69
ru2601P17000	1,854	1,855	1,854	1,855	1,809	5	51	3	9.23	-0.72
ru2601P17250	1,944	2,088	1,944	2,088	2,005	5	37	1	10.07	-0.76
ru2601P17500	2,089	2,154	2,089	2,154	2,208	6	46	1	12.88	-0.79
ru2601P17750				2,417	2,417	0	21	0	0	-0.82
ru2601P18000				2,633	2,633	0	19	0	0	-0.85
ru2601P18250	2,750	2,750	2,750	2,750	2,855	1	23	1	2.75	-0.87
小计						61,940	79,405	-1,268	8,195.85

相关资讯: