上海期货交易所03月20日橡胶期权收盘行情

发布时间：2026年03月20日 15:05

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	成交额	持仓量
ru2604C13250				2,855	2,855
ru2604C13500				2,605	2,605
ru2604C13750				2,355	2,355			2
ru2604C14000				2,106	2,106
ru2604C14250				1,858	1,858			2
ru2604C14500				1,613	1,613			2
ru2604C14750				1,373	1,373			3
ru2604C15000	1,130	1,130	1,130	1,130	1,142	2	2.26	4
ru2604C15250	883	883	883	883	925	1	0.883	3
ru2604C15500	647	647	647	647	726	2	1.294	4
ru2604C15750	471	552	349	421	551	5	2.225	8
ru2604C16000	250	331	170	187	403	45	11.056	39
ru2604C16250	123	191	95	108	283	239	30.562	42
ru2604C16500	80	108	59	60	190	237	17.401	106
ru2604C16750	40	62	30	37	122	127	5.635	104
ru2604C17000	88	88	22	35	75	117	3.898	114
ru2604C17250	16	23	15	20	44	10	0.198	50
ru2604C17500	12	22	9	20	25	82	1.2	199
ru2604C17750	12	12	11	12	13	3	0.035	31
ru2604C18000	12	14	7	8	6	479	4.969	959
ru2604C18250	8	10	8	10	3	2	0.018	53
ru2604C18500	5	7	5	7	1	5	0.033	43
ru2604C18750	11	11	11	11	1	1	0.011	24
ru2604C19000	8	8	8	8	1	1	0.008	35
ru2604C19250				1	1			39
ru2604C19500	1	4	1	3	1	7	0.016	37
ru2604C19750	4	6	3	3	1	1,134	4.433	2,551
ru2604P13250				1	1			5
ru2604P13500				1	1			1
ru2604P13750				1	1
ru2604P14000				1	1			3
ru2604P14250				3	3			7
ru2604P14500				8	8			10
ru2604P14750				18	18			65
ru2604P15000	20	27	5	5	37	68	1.004	82
ru2604P15250	20	23	13	15	70	18	0.356	34
ru2604P15500	51	51	14	16	121	40	1.069	37
ru2604P15750	79	91	33	62	196	53	3.081	75
ru2604P16000	180	250	65	128	298	508	64.983	279
ru2604P16250	314	322	137	266	428	25	6.248	45
ru2604P16500	456	556	333	430	585	59	25.626	134
ru2604P16750				767	767			20
ru2604P17000				970	970			26
ru2604P17250				1,189	1,189			14
ru2604P17500	1,449	1,449	1,345	1,368	1,419	6	8.358	7
ru2604P17750	1,605	1,605	1,543	1,543	1,658	2	3.148	3
ru2604P18000				1,901	1,901			3
ru2604P18250				2,148	2,148			3
ru2604P18500				2,396	2,396			2
ru2604P18750				2,645	2,645
ru2604P19000				2,895	2,895
ru2604P19250				3,145	3,145			3
ru2604P19500				3,395	3,395			5
ru2604P19750				3,645	3,645
ru2605C12500				3,510	3,510			11
ru2605C12750				3,260	3,260			7
ru2605C13000				3,012	3,012			75
ru2605C13250				2,765	2,765			24
ru2605C13500				2,522	2,522			51
ru2605C13750				2,281	2,281			45
ru2605C14000				2,046	2,046			18
ru2605C14250				1,818	1,818			47
ru2605C14500	1,546	1,546	1,546	1,546	1,599	1	1.546	31
ru2605C14750	1,271	1,384	1,271	1,384	1,391	7	9.262	107
ru2605C15000	1,055	1,200	1,055	1,146	1,195	8	9.32	134
ru2605C15250	872	1,004	872	914	1,015	47	45.094	146
ru2605C15500	680	801	663	727	851	138	99.854	616
ru2605C15750	520	627	520	560	703	59	34.263	260
ru2605C16000	460	521	379	436	572	935	422.585	1,783
ru2605C16250	344	416	301	340	460	401	142.474	1,125
ru2605C16500	273	354	238	288	365	1,142	336.554	2,431
ru2605C16750	231	290	181	246	285	708	169.99	1,765
ru2605C17000	200	255	149	211	219	7,773	1,667.917	8,197
ru2605C17250	169	202	137	160	166	515	88.202	1,144
ru2605C17500	130	172	117	142	124	1,294	186.683	2,447
ru2605C17750	121	154	112	119	91	154	19.756	1,175
ru2605C18000	100	136	95	110	66	4,247	489.66	7,581
ru2605C18250	107	115	83	90	47	391	38.192	1,663
ru2605C18500	79	95	74	75	33	281	22.637	1,120
ru2605C18750	69	84	65	67	23	97	7.157	435
ru2605C19000	60	77	59	61	16	1,157	76.69	2,726
ru2605C19250	75	75	50	55	11	77	4.229	299
ru2605C19500	49	60	46	51	7	126	6.75	415
ru2605C19750	37	54	37	45	4	3,646	170.216	3,801
ru2605P12500	16	21	10	10	1	38	0.621	293
ru2605P12750	20	24	9	10	2	565	9.068	141
ru2605P13000	40	40	12	12	4	197	4.24	399
ru2605P13250	32	32	12	13	7	143	2.811	266
ru2605P13500	35	37	16	16	13	36	0.99	193
ru2605P13750	40	43	16	20	23	71	1.923	171
ru2605P14000	45	49	22	25	38	421	14.397	380
ru2605P14250	45	59	28	31	60	162	6.696	421
ru2605P14500	66	73	34	44	90	159	7.938	443
ru2605P14750	85	94	46	64	132	232	15.42	293
ru2605P15000	111	131	65	85	186	2,750	243.955	2,051
ru2605P15250	145	167	97	124	255	565	73.024	1,177
ru2605P15500	208	247	150	188	341	1,667	309.133	1,778
ru2605P15750	290	330	239	285	443	491	137.958	1,355
ru2605P16000	388	460	347	406	562	3,049	1,240.591	2,590
ru2605P16250	582	621	500	540	700	175	96.894	1,252
ru2605P16500	722	809	656	718	855	477	351.621	1,636
ru2605P16750	1,000	1,007	871	900	1,024	148	143.804	662
ru2605P17000	1,165	1,240	1,084	1,152	1,208	173	200.665	1,021
ru2605P17250	1,431	1,448	1,321	1,321	1,404	32	45.197	170
ru2605P17500				1,612	1,612			159
ru2605P17750	1,784	1,903	1,784	1,903	1,829	4	7.31	132
ru2605P18000	2,083	2,152	1,998	2,020	2,054	29	60.254	465
ru2605P18250				2,285	2,285			64
ru2605P18500				2,521	2,521			2
ru2605P18750	2,707	2,707	2,707	2,707	2,761	1	2.707	2
ru2605P19000	2,988	2,988	2,988	2,988	3,003	1	2.988	9
ru2605P19250				3,248	3,248			4
ru2605P19500				3,495	3,495			6
ru2605P19750				3,742	3,742			178
ru2609C13250				2,810	2,810			9
ru2609C13500				2,597	2,597			4
ru2609C13750				2,391	2,391			4
ru2609C14000				2,192	2,192			71
ru2609C14250				2,003	2,003			9
ru2609C14500				1,824	1,824			10
ru2609C14750				1,654	1,654			5
ru2609C15000				1,493	1,493			17
ru2609C15250	1,111	1,198	1,111	1,198	1,341	12	14.307	39
ru2609C15500	1,003	1,056	1,003	1,056	1,203	4	4.318	35
ru2609C15750	878	960	878	960	1,074	70	62.412	79
ru2609C16000	794	869	771	857	953	85	69.482	150
ru2609C16250	687	750	687	750	843	20	14.155	93
ru2609C16500	660	695	601	695	745	70	44.755	271
ru2609C16750	531	581	531	581	653	44	24.313	141
ru2609C17000	475	555	475	522	571	190	97.729	631
ru2609C17250	448	484	439	484	499	27	12.412	225
ru2609C17500	410	432	393	430	433	140	57.638	602
ru2609C17750	368	382	364	375	373	25	9.229	241
ru2609C18000	388	388	328	358	323	762	267.992	1,463
ru2609C18250	309	315	299	315	277	52	16.204	527
ru2609C18500	283	294	283	294	237	27	7.831	235
ru2609C18750	272	296	261	296	203	79	22.213	531
ru2609C19000	253	284	248	268	171	394	103.888	1,080
ru2609C19250	234	260	231	260	146	16	3.731	444
ru2609C19500	207	260	207	226	123	623	146.599	2,344
ru2609P13250	110	114	103	109	126	24	2.641	179
ru2609P13500	134	134	127	129	162	47	6.3	68
ru2609P13750	162	162	153	154	206	23	3.631	37
ru2609P14000	197	203	183	184	256	70	13.659	163
ru2609P14250	237	243	210	225	316	109	24.147	129
ru2609P14500	297	297	255	272	386	148	42.195	304
ru2609P14750	362	362	309	331	465	155	53.446	304
ru2609P15000	409	436	379	421	553	291	120.718	1,104
ru2609P15250	523	539	483	483	650	47	23.53	80
ru2609P15500	649	649	575	618	760	106	63.406	483
ru2609P15750	685	685	685	685	880	1	0.685	87
ru2609P16000	890	890	832	875	1,008	163	139.593	258
ru2609P16250	1,070	1,070	979	1,016	1,147	24	23.926	129
ru2609P16500	1,152	1,152	1,152	1,152	1,297	1	1.152	146
ru2609P16750	1,391	1,408	1,312	1,312	1,455	5	6.767	89
ru2609P17000	1,586	1,626	1,586	1,600	1,621	7	11.228	41
ru2609P17250				1,798	1,798			22
ru2609P17500				1,980	1,980			21
ru2609P17750	2,090	2,090	2,090	2,090	2,170	1	2.09	9
ru2609P18000				2,369	2,369			10
ru2609P18250				2,571	2,571			1
ru2609P18500				2,781	2,781
ru2609P18750				2,996	2,996			1
ru2609P19000				3,213	3,213
ru2609P19250				3,438	3,438			1
ru2609P19500	3,660	3,660	3,660	3,660	3,664	1	3.66	3

相关资讯: