上海期货交易所08月01日天然橡胶期权收盘行情

发布时间：2025年08月01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
ru2509C11750				2,690	2,690	0	61	0	0	1.00
ru2509C12000				2,440	2,440	0	79	0	0	1.00
ru2509C12250				2,191	2,191	0	68	0	0	0.99
ru2509C12500	2,032	2,032	2,032	2,032	1,945	2	159	-2	4.06	0.98
ru2509C12750	1,847	1,847	1,816	1,816	1,703	10	107	-7	18.28	0.97
ru2509C13000	1,630	1,630	1,346	1,346	1,466	7	123	-7	10.21	0.94
ru2509C13250	1,213	1,213	1,098	1,106	1,240	14	107	-8	15.86	0.90
ru2509C13500	1,089	1,095	874	886	1,026	72	219	-16	73.70	0.84
ru2509C13750	907	907	634	670	829	96	189	-2	73.57	0.77
ru2509C14000	686	687	456	466	653	315	593	-112	187.99	0.68
ru2509C14250	502	502	313	330	501	652	726	-113	253.55	0.59
ru2509C14500	320	352	208	232	374	1,996	2,214	70	537.76	0.49
ru2509C14750	206	251	151	169	270	1,807	930	311	346.49	0.39
ru2509C15000	170	184	111	124	189	5,065	4,202	608	714.07	0.30
ru2509C15250	119	135	83	92	129	2,436	1,479	0	265.35	0.23
ru2509C15500	98	118	63	73	84	3,312	2,689	234	286.64	0.16
ru2509C15750	73	84	51	59	54	889	1,612	6	60.40	0.11
ru2509C16000	63	73	40	49	33	5,220	8,582	-237	281.57	0.08
ru2509C16250	49	57	34	39	19	579	1,347	20	26.62	0.05
ru2509C16500	44	47	28	32	11	678	1,388	18	23.16	0.03
ru2509C16750	36	38	23	27	6	291	697	-14	8.58	0.02
ru2509C17000	27	32	18	26	3	2,079	3,735	-92	50.60	0.01
ru2509C17250	31	31	17	19	1	168	469	-1	3.54	0.01
ru2509C17500	23	24	15	18	1	277	783	-75	4.95	0.00
ru2509C17750	20	20	13	16	1	78	168	0	1.09	0.00
ru2509C18000	21	21	12	14	1	1,536	4,042	-435	21.00	0.00
ru2509C18250	16	18	11	12	1	65	386	5	0.82	0.00
ru2509C18500	11	14	8	11	1	811	917	-316	8.78	0.00
ru2509C18750	8	9	8	8	1	10	250	-3	0.08	0.00
ru2509C19000	13	13	10	13	1	65	1,075	42	0.72	0.00
ru2509C19250				1	1	0	150	0	0	0.00
ru2509C19500	10	11	10	11	1	5	124	0	0.05	0.00
ru2509C19750	9	9	9	9	1	2	196	0	0.02	0.00
ru2509C20000	15	15	6	8	1	229	1,226	38	2.44	0.00
ru2509C20250	15	15	6	8	1	71	187	-59	0.55	0
ru2509C20500	7	8	5	7	1	41	203	-30	0.30	0
ru2509C20750	7	8	7	8	1	34	387	-33	0.26	0
ru2509C21000	8	10	5	7	1	1,689	6,498	-373	11.92	0
ru2509P11750	5	6	3	5	1	336	440	-113	1.48	-0.00
ru2509P12000	6	7	5	5	1	448	863	-191	2.59	-0.00
ru2509P12250	7	10	7	8	2	115	149	-33	0.89	-0.01
ru2509P12500	9	13	8	11	6	192	451	45	1.91	-0.02
ru2509P12750	12	18	11	16	14	203	320	-56	2.99	-0.03
ru2509P13000	17	26	16	24	27	794	1,692	66	17.11	-0.06
ru2509P13250	23	37	22	33	50	173	605	-10	5.03	-0.10
ru2509P13500	30	59	30	49	87	3,138	2,671	209	144.12	-0.16
ru2509P13750	45	95	44	90	140	2,119	785	-111	156.75	-0.23
ru2509P14000	81	166	75	151	214	5,316	1,840	-23	656.75	-0.32
ru2509P14250	128	270	123	260	312	2,392	828	-322	475.60	-0.41
ru2509P14500	226	422	201	405	434	2,145	1,090	-332	664.40	-0.51
ru2509P14750	374	600	358	600	579	226	440	-107	106.40	-0.61
ru2509P15000	551	819	550	803	748	367	1,362	-56	268.86	-0.69
ru2509P15250	756	1,041	756	797	938	181	371	-111	171.27	-0.77
ru2509P15500	978	1,258	978	1,249	1,143	207	727	-67	236.85	-0.84
ru2509P15750	1,263	1,508	1,251	1,486	1,363	75	154	-37	100.96	-0.89
ru2509P16000	1,472	1,730	1,472	1,716	1,592	70	270	-15	114.08	-0.92
ru2509P16250	1,736	1,967	1,723	1,963	1,828	75	192	-31	136.17	-0.95
ru2509P16500	1,918	2,218	1,918	2,218	2,070	80	262	-12	159.89	-0.97
ru2509P16750	2,351	2,351	2,351	2,351	2,315	2	148	0	4.70	-0.98
ru2509P17000	2,433	2,512	2,429	2,512	2,562	9	190	-8	22.20	-0.99
ru2509P17250				2,810	2,810	0	108	0	0	-0.99
ru2509P17500	2,845	2,965	2,845	2,965	3,060	9	199	-8	26.34	-1.00
ru2509P17750	3,187	3,187	3,187	3,187	3,310	1	48	-1	3.19	-1.00
ru2509P18000	3,444	3,456	3,434	3,450	3,560	50	160	-43	172.17	-1.00
ru2509P18250				3,810	3,810	0	33	0	0	-1.00
ru2509P18500	3,948	3,955	3,948	3,955	4,060	7	63	-6	27.66	-1.00
ru2509P18750	4,212	4,212	4,179	4,180	4,310	21	46	-18	88.17	-1.00
ru2509P19000				4,560	4,560	0	64	0	0	-1.00
ru2509P19250	4,696	4,702	4,693	4,693	4,810	23	49	-23	108.00	-1.00
ru2509P19500				5,060	5,060	0	33	0	0	-1.00
ru2509P19750	5,196	5,196	5,196	5,196	5,310	19	24	-19	98.72	-1.00
ru2509P20000	5,436	5,437	5,428	5,428	5,560	5	34	-4	27.17	-1.00
ru2509P20250	5,935	5,935	5,935	5,935	5,810	1	8	0	5.93	-1.00
ru2509P20500				6,060	6,060	0	13	0	0	-1.00
ru2509P20750				6,310	6,310	0	22	0	0	-1.00
ru2509P21000				6,560	6,560	0	0	0	0	-1.00
ru2510C12750				1,721	1,721	0	0	0	0	0.92
ru2510C13000				1,499	1,499	0	0	0	0	0.89
ru2510C13250				1,287	1,287	0	0	0	0	0.84
ru2510C13500				1,090	1,090	0	0	0	0	0.79
ru2510C13750				908	908	0	0	0	0	0.72
ru2510C14000				745	745	0	0	0	0	0.65
ru2510C14250				600	600	0	2	0	0	0.57
ru2510C14500				476	476	0	1	0	0	0.50
ru2510C14750				371	371	0	2	0	0	0.42
ru2510C15000	391	391	217	219	283	23	22	20	7.24	0.35
ru2510C15250				213	213	0	7	0	0	0.28
ru2510C15500	138	138	133	133	157	4	13	0	0.54	0.22
ru2510C15750	120	148	106	108	113	32	32	14	3.93	0.17
ru2510C16000	105	105	88	88	80	10	21	2	0.95	0.13
ru2510C16250	79	87	73	73	56	10	32	4	0.79	0.10
ru2510C16500	67	67	67	67	38	2	42	0	0.13	0.07
ru2510C16750	57	57	56	56	26	4	39	0	0.23	0.05
ru2510C17000	47	47	45	45	17	4	38	0	0.18	0.04
ru2510C17250	50	50	46	46	11	11	69	11	0.55	0.02
ru2510P12750	38	39	33	39	44	7	5	5	0.25	-0.07
ru2510P13000	42	66	42	66	71	10	8	-2	0.54	-0.11
ru2510P13250	64	89	56	89	109	13	12	3	0.84	-0.16
ru2510P13500	79	128	79	126	161	11	13	4	1.09	-0.21
ru2510P13750	115	154	115	154	229	7	12	5	0.92	-0.28
ru2510P14000	172	232	172	232	316	7	11	6	1.31	-0.35
ru2510P14250	346	346	346	346	420	1	14	1	0.35	-0.43
ru2510P14500				546	546	0	9	0	0	-0.50
ru2510P14750				690	690	0	6	0	0	-0.58
ru2510P15000				852	852	0	2	0	0	-0.65
ru2510P15250				1,031	1,031	0	4	0	0	-0.72
ru2510P15500				1,225	1,225	0	6	0	0	-0.78
ru2510P15750				1,431	1,431	0	3	0	0	-0.83
ru2510P16000				1,648	1,648	0	2	0	0	-0.87
ru2510P16250				1,874	1,874	0	1	0	0	-0.90
ru2510P16500				2,106	2,106	0	1	0	0	-0.93
ru2510P16750				2,343	2,343	0	1	0	0	-0.95
ru2510P17000				2,584	2,584	0	1	0	0	-0.97
ru2510P17250				2,828	2,828	0	1	0	0	-0.98
ru2601C12500				2,822	2,822	0	17	0	0	0.94
ru2601C12750				2,594	2,594	0	3	0	0	0.92
ru2601C13000				2,372	2,372	0	27	0	0	0.90
ru2601C13250				2,158	2,158	0	25	0	0	0.87
ru2601C13500				1,952	1,952	0	27	0	0	0.84
ru2601C13750	1,826	1,826	1,586	1,586	1,756	12	29	-1	20.74	0.80
ru2601C14000	1,567	1,567	1,390	1,406	1,570	22	40	4	32.67	0.76
ru2601C14250	1,374	1,374	1,207	1,207	1,395	17	60	0	22.21	0.72
ru2601C14500	1,218	1,220	1,041	1,065	1,233	20	62	-9	22.48	0.67
ru2601C14750	1,060	1,070	891	891	1,082	49	81	-29	49.93	0.63
ru2601C15000	919	921	770	770	943	29	105	-14	25.21	0.58
ru2601C15250	781	785	652	652	818	76	83	8	53.05	0.53
ru2601C15500	652	673	560	560	706	37	124	14	22.80	0.48
ru2601C15750	558	558	470	480	605	20	154	12	10.21	0.43
ru2601C16000	453	488	407	417	515	292	899	60	131.10	0.39
ru2601C16250	398	420	356	360	435	22	172	1	8.39	0.34
ru2601C16500	361	365	305	312	365	672	694	236	225.10	0.30
ru2601C16750	305	313	267	272	305	645	945	516	186.02	0.26
ru2601C17000	270	276	239	243	254	813	1,731	383	211.06	0.23
ru2601C17250	232	238	208	208	210	49	405	-16	11.02	0.20
ru2601C17500	218	223	182	185	172	197	760	106	40.24	0.17
ru2601C17750	185	220	176	177	140	354	487	-178	69.04	0.14
ru2601C18000	196	196	155	162	114	682	2,025	110	116.67	0.12
ru2601C18250	166	167	135	140	92	290	1,016	124	44.75	0.10
ru2601P12500	59	60	50	50	51	356	358	169	19.19	-0.06
ru2601P12750	70	73	65	65	73	215	370	15	14.96	-0.08
ru2601P13000	89	92	77	84	100	43	147	-7	3.86	-0.10
ru2601P13250	110	113	110	110	136	12	86	1	1.44	-0.13
ru2601P13500	139	148	139	145	179	87	104	47	12.54	-0.16
ru2601P13750	178	190	178	190	232	8	84	0	1.51	-0.19
ru2601P14000	222	246	200	238	296	100	357	21	23.07	-0.23
ru2601P14250	264	318	258	312	370	66	154	39	20.01	-0.28
ru2601P14500	331	403	320	389	456	169	643	20	62.85	-0.32
ru2601P14750	482	500	482	495	554	6	89	1	3.01	-0.37
ru2601P15000	500	634	493	613	665	174	251	57	97.35	-0.42
ru2601P15250	638	765	608	734	789	40	82	6	27.39	-0.47
ru2601P15500	748	900	740	900	925	38	127	-4	30.60	-0.51
ru2601P15750	1,019	1,062	1,019	1,052	1,073	105	179	-20	110.56	-0.56
ru2601P16000	1,053	1,259	1,053	1,232	1,232	48	174	-1	58.78	-0.61
ru2601P16250	1,365	1,431	1,350	1,431	1,401	10	128	5	13.86	-0.65
ru2601P16500	1,431	1,651	1,431	1,631	1,580	12	47	3	18.74	-0.69
ru2601P16750	1,733	1,859	1,730	1,840	1,769	13	35	-1	23.36	-0.73
ru2601P17000	1,983	2,081	1,958	2,081	1,967	10	52	1	20.11	-0.77
ru2601P17250	2,056	2,295	2,056	2,295	2,172	10	37	0	21.87	-0.80
ru2601P17500	2,358	2,358	2,358	2,358	2,383	1	45	-1	2.36	-0.83
ru2601P17750				2,600	2,600	0	21	0	0	-0.86
ru2601P18000				2,824	2,824	0	19	0	0	-0.88
ru2601P18250				3,052	3,052	0	23	0	0	-0.90
小计						55,377	79,136	-269	9,213.30

相关资讯: