上海期货交易所04月28日橡胶期权收盘行情
发布时间：2026年04月28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 |
|---|
| ru2606C14000 | | | | 3,230 | 3,230 | | | |
| ru2606C14250 | | | | 2,981 | 2,981 | | | |
| ru2606C14500 | | | | 2,734 | 2,734 | | | |
| ru2606C14750 | | | | 2,489 | 2,489 | | | |
| ru2606C15000 | | | | 2,248 | 2,248 | | | |
| ru2606C15250 | | | | 2,011 | 2,011 | | | |
| ru2606C15500 | | | | 1,781 | 1,781 | | | |
| ru2606C15750 | | | | 1,560 | 1,560 | | | |
| ru2606C16000 | | | | 1,350 | 1,350 | | | |
| ru2606C16250 | | | | 1,153 | 1,153 | | | |
| ru2606C16500 | | | | 971 | 971 | | | 3 |
| ru2606C16750 | | | | 806 | 806 | | | 5 |
| ru2606C17000 | 783 | 783 | 467 | 550 | 659 | 11 | 6.241 | 15 |
| ru2606C17250 | 410 | 475 | 379 | 380 | 530 | 12 | 5.195 | 37 |
| ru2606C17500 | 297 | 430 | 262 | 340 | 420 | 73 | 23.08 | 148 |
| ru2606C17750 | 259 | 362 | 209 | 278 | 327 | 23 | 6.342 | 44 |
| ru2606C18000 | 187 | 316 | 161 | 260 | 250 | 9,997 | 2,444.647 | 2,573 |
| ru2606C18250 | 220 | 267 | 152 | 178 | 188 | 16 | 3.032 | 27 |
| ru2606C18500 | 191 | 191 | 115 | 147 | 140 | 11 | 1.608 | 29 |
| ru2606C18750 | 119 | 130 | 108 | 117 | 102 | 15 | 1.672 | 19 |
| ru2606C19000 | 111 | 133 | 32 | 105 | 72 | 12 | 1.195 | 35 |
| ru2606C19250 | 72 | 105 | 65 | 65 | 51 | 36 | 2.591 | 41 |
| ru2606C19500 | 51 | 95 | 38 | 77 | 35 | 1,303 | 88.576 | 428 |
| ru2606C19750 | 31 | 70 | 30 | 48 | 24 | 51 | 2.368 | 18 |
| ru2606P14000 | 4 | 4 | 4 | 4 | 1 | 2 | 0.008 | 8 |
| ru2606P14250 | | | | 3 | 3 | | | 1 |
| ru2606P14500 | | | | 6 | 6 | | | 1 |
| ru2606P14750 | | | | 11 | 11 | | | 1 |
| ru2606P15000 | 11 | 11 | 3 | 6 | 19 | 9 | 0.061 | 9 |
| ru2606P15250 | | | | 32 | 32 | | | 5 |
| ru2606P15500 | 19 | 19 | 13 | 13 | 53 | 3 | 0.045 | 16 |
| ru2606P15750 | 17 | 46 | 17 | 31 | 81 | 17 | 0.495 | 58 |
| ru2606P16000 | 61 | 61 | 42 | 43 | 121 | 26 | 1.334 | 78 |
| ru2606P16250 | 36 | 89 | 36 | 71 | 174 | 117 | 8.757 | 285 |
| ru2606P16500 | 108 | 133 | 108 | 118 | 241 | 36 | 4.181 | 32 |
| ru2606P16750 | 181 | 231 | 178 | 178 | 327 | 110 | 21.272 | 160 |
| ru2606P17000 | 288 | 300 | 288 | 300 | 429 | 5 | 1.488 | 7 |
| ru2606P17250 | | | | 550 | 550 | | | 6 |
| ru2606P17500 | | | | 690 | 690 | | | 2 |
| ru2606P17750 | | | | 847 | 847 | | | 1 |
| ru2606P18000 | | | | 1,019 | 1,019 | | | |
| ru2606P18250 | | | | 1,207 | 1,207 | | | |
| ru2606P18500 | | | | 1,408 | 1,408 | | | |
| ru2606P18750 | | | | 1,620 | 1,620 | | | |
| ru2606P19000 | | | | 1,841 | 1,841 | | | |
| ru2606P19250 | | | | 2,069 | 2,069 | | | |
| ru2606P19500 | | | | 2,303 | 2,303 | | | |
| ru2606P19750 | | | | 2,542 | 2,542 | | | |
| ru2607C14750 | | | | 2,562 | 2,562 | | | |
| ru2607C15000 | | | | 2,334 | 2,334 | | | |
| ru2607C15250 | | | | 2,113 | 2,113 | | | |
| ru2607C15500 | | | | 1,901 | 1,901 | | | |
| ru2607C15750 | | | | 1,698 | 1,698 | | | |
| ru2607C16000 | | | | 1,505 | 1,505 | | | |
| ru2607C16250 | | | | 1,325 | 1,325 | | | |
| ru2607C16500 | | | | 1,157 | 1,157 | | | |
| ru2607C16750 | | | | 1,002 | 1,002 | | | |
| ru2607C17000 | | | | 862 | 862 | | | |
| ru2607C17250 | | | | 735 | 735 | | | |
| ru2607C17500 | | | | 621 | 621 | | | |
| ru2607C17750 | | | | 521 | 521 | | | |
| ru2607C18000 | | | | 434 | 434 | | | 1 |
| ru2607C18250 | | | | 358 | 358 | | | 1 |
| ru2607C18500 | | | | 293 | 293 | | | 1 |
| ru2607C18750 | 220 | 220 | 220 | 220 | 238 | 1 | 0.22 | |
| ru2607C19000 | 189 | 201 | 182 | 198 | 191 | 98 | 19.023 | 100 |
| ru2607C19250 | 171 | 171 | 171 | 171 | 152 | 1 | 0.171 | 3 |
| ru2607C19500 | 143 | 150 | 143 | 150 | 120 | 9 | 1.337 | 9 |
| ru2607P14750 | 25 | 25 | 25 | 25 | 51 | 1 | 0.025 | 8 |
| ru2607P15000 | 35 | 35 | 35 | 35 | 73 | 1 | 0.035 | 11 |
| ru2607P15250 | | | | 102 | 102 | | | 5 |
| ru2607P15500 | 80 | 80 | 80 | 80 | 139 | 1 | 0.08 | 4 |
| ru2607P15750 | 96 | 96 | 96 | 96 | 185 | 1 | 0.096 | 3 |
| ru2607P16000 | 133 | 133 | 133 | 133 | 243 | 1 | 0.133 | 3 |
| ru2607P16250 | 182 | 182 | 182 | 182 | 312 | 1 | 0.182 | 1 |
| ru2607P16500 | | | | 393 | 393 | | | |
| ru2607P16750 | | | | 488 | 488 | | | |
| ru2607P17000 | | | | 597 | 597 | | | |
| ru2607P17250 | | | | 720 | 720 | | | |
| ru2607P17500 | | | | 856 | 856 | | | |
| ru2607P17750 | | | | 1,005 | 1,005 | | | |
| ru2607P18000 | | | | 1,167 | 1,167 | | | |
| ru2607P18250 | | | | 1,341 | 1,341 | | | |
| ru2607P18500 | | | | 1,526 | 1,526 | | | |
| ru2607P18750 | | | | 1,720 | 1,720 | | | |
| ru2607P19000 | | | | 1,923 | 1,923 | | | |
| ru2607P19250 | | | | 2,134 | 2,134 | | | |
| ru2607P19500 | | | | 2,351 | 2,351 | | | |
| ru2609C13250 | 4,159 | 4,159 | 4,159 | 4,159 | 4,065 | 1 | 4.159 | 75 |
| ru2609C13500 | | | | 3,823 | 3,823 | | | 3 |
| ru2609C13750 | | | | 3,584 | 3,584 | | | 4 |
| ru2609C14000 | 3,406 | 3,406 | 3,406 | 3,406 | 3,348 | 1 | 3.406 | 72 |
| ru2609C14250 | | | | 3,118 | 3,118 | | | 9 |
| ru2609C14500 | | | | 2,892 | 2,892 | | | 10 |
| ru2609C14750 | | | | 2,673 | 2,673 | | | 5 |
| ru2609C15000 | 2,511 | 2,511 | 2,511 | 2,511 | 2,460 | 1 | 2.511 | 17 |
| ru2609C15250 | 2,294 | 2,294 | 2,258 | 2,258 | 2,255 | 2 | 4.552 | 32 |
| ru2609C15500 | 1,975 | 1,975 | 1,972 | 1,972 | 2,058 | 2 | 3.947 | 53 |
| ru2609C15750 | 1,760 | 1,855 | 1,760 | 1,855 | 1,869 | 24 | 42.91 | 87 |
| ru2609C16000 | 1,699 | 1,699 | 1,590 | 1,681 | 1,691 | 44 | 70.881 | 170 |
| ru2609C16250 | 1,556 | 1,556 | 1,401 | 1,432 | 1,524 | 68 | 100.702 | 147 |
| ru2609C16500 | 1,298 | 1,371 | 1,226 | 1,248 | 1,367 | 26 | 33.332 | 203 |
| ru2609C16750 | 1,135 | 1,231 | 1,102 | 1,107 | 1,219 | 23 | 27.039 | 188 |
| ru2609C17000 | 1,057 | 1,114 | 951 | 1,042 | 1,082 | 313 | 321.428 | 2,614 |
| ru2609C17250 | 909 | 981 | 831 | 918 | 957 | 241 | 219.266 | 424 |
| ru2609C17500 | 795 | 872 | 736 | 818 | 843 | 370 | 298.745 | 1,106 |
| ru2609C17750 | 723 | 768 | 651 | 683 | 738 | 127 | 91.521 | 575 |
| ru2609C18000 | 618 | 695 | 578 | 655 | 642 | 7,942 | 5,163.523 | 5,837 |
| ru2609C18250 | 547 | 592 | 506 | 557 | 558 | 70 | 39.477 | 800 |
| ru2609C18500 | 480 | 525 | 446 | 489 | 483 | 205 | 100.27 | 930 |
| ru2609C18750 | 444 | 467 | 382 | 432 | 415 | 483 | 209.834 | 1,117 |
| ru2609C19000 | 380 | 413 | 338 | 406 | 355 | 281 | 107.515 | 1,884 |
| ru2609C19250 | 340 | 360 | 302 | 327 | 303 | 90 | 30.98 | 543 |
| ru2609C19500 | 302 | 333 | 270 | 312 | 257 | 4,949 | 1,499.588 | 7,938 |
| ru2609C19750 | 276 | 290 | 236 | 272 | 217 | 762 | 202.945 | 534 |
| ru2609P13250 | 21 | 23 | 18 | 18 | 18 | 14 | 0.291 | 195 |
| ru2609P13500 | 26 | 26 | 24 | 24 | 26 | 18 | 0.436 | 165 |
| ru2609P13750 | 34 | 34 | 30 | 32 | 37 | 77 | 2.471 | 104 |
| ru2609P14000 | 44 | 44 | 40 | 40 | 52 | 80 | 3.471 | 224 |
| ru2609P14250 | 53 | 55 | 51 | 52 | 71 | 63 | 3.584 | 74 |
| ru2609P14500 | 68 | 71 | 64 | 66 | 96 | 96 | 6.675 | 200 |
| ru2609P14750 | 88 | 92 | 84 | 84 | 126 | 43 | 4.028 | 125 |
| ru2609P15000 | 115 | 120 | 104 | 104 | 163 | 500 | 55.38 | 2,107 |
| ru2609P15250 | 144 | 152 | 141 | 141 | 207 | 19 | 2.886 | 169 |
| ru2609P15500 | 186 | 202 | 180 | 180 | 259 | 31 | 5.915 | 1,132 |
| ru2609P15750 | 240 | 256 | 230 | 230 | 320 | 59 | 14.492 | 213 |
| ru2609P16000 | 308 | 332 | 290 | 290 | 391 | 1,023 | 316.579 | 2,236 |
| ru2609P16250 | 369 | 410 | 360 | 363 | 473 | 282 | 106.476 | 349 |
| ru2609P16500 | 478 | 505 | 445 | 445 | 565 | 618 | 294.753 | 691 |
| ru2609P16750 | 575 | 623 | 550 | 550 | 666 | 450 | 260.898 | 899 |
| ru2609P17000 | 763 | 763 | 660 | 663 | 778 | 202 | 140.46 | 592 |
| ru2609P17250 | 820 | 883 | 784 | 797 | 902 | 461 | 379.687 | 360 |
| ru2609P17500 | 944 | 993 | 920 | 931 | 1,037 | 90 | 85.132 | 128 |
| ru2609P17750 | 1,121 | 1,170 | 1,080 | 1,106 | 1,182 | 18 | 20.043 | 61 |
| ru2609P18000 | 1,252 | 1,357 | 1,228 | 1,260 | 1,335 | 72 | 93.255 | 191 |
| ru2609P18250 | 1,464 | 1,518 | 1,405 | 1,454 | 1,500 | 22 | 31.972 | 30 |
| ru2609P18500 | 1,617 | 1,624 | 1,617 | 1,624 | 1,674 | 4 | 6.536 | 8 |
| ru2609P18750 | 1,804 | 1,804 | 1,804 | 1,804 | 1,855 | 1 | 1.804 | 4 |
| ru2609P19000 | 1,996 | 1,996 | 1,996 | 1,996 | 2,044 | 1 | 1.996 | 7 |
| ru2609P19250 | | | | 2,242 | 2,242 | | | 5 |
| ru2609P19500 | | | | 2,445 | 2,445 | | | 185 |
| ru2609P19750 | | | | 2,654 | 2,654 | | | 6 |
| ru2701C14750 | | | | 3,528 | 3,528 | | | 2 |
| ru2701C15000 | | | | 3,323 | 3,323 | | | |
| ru2701C15250 | | | | 3,125 | 3,125 | | | |
| ru2701C15500 | | | | 2,934 | 2,934 | | | |
| ru2701C15750 | | | | 2,747 | 2,747 | | | |
| ru2701C16000 | | | | 2,571 | 2,571 | | | |
| ru2701C16250 | | | | 2,398 | 2,398 | | | |
| ru2701C16500 | | | | 2,235 | 2,235 | | | 5 |
| ru2701C16750 | | | | 2,077 | 2,077 | | | |
| ru2701C17000 | | | | 1,928 | 1,928 | | | |
| ru2701C17250 | | | | 1,786 | 1,786 | | | |
| ru2701C17500 | | | | 1,651 | 1,651 | | | |
| ru2701C17750 | | | | 1,525 | 1,525 | | | |
| ru2701C18000 | | | | 1,403 | 1,403 | | | |
| ru2701C18250 | | | | 1,292 | 1,292 | | | 1 |
| ru2701C18500 | | | | 1,184 | 1,184 | | | 6 |
| ru2701C18750 | | | | 1,087 | 1,087 | | | 3 |
| ru2701C19000 | | | | 993 | 993 | | | 2 |
| ru2701C19250 | | | | 908 | 908 | | | 3 |
| ru2701C19500 | | | | 827 | 827 | | | 1 |
| ru2701C19750 | | | | 753 | 753 | | | 2 |
| ru2701C20000 | | | | 685 | 685 | | | 4 |
| ru2701C20250 | | | | 621 | 621 | | | 64 |
| ru2701C20500 | | | | 563 | 563 | | | 25 |
| ru2701C20750 | | | | 508 | 508 | | | 31 |
| ru2701P14750 | | | | 234 | 234 | | | 7 |
| ru2701P15000 | | | | 278 | 278 | | | 6 |
| ru2701P15250 | | | | 329 | 329 | | | 9 |
| ru2701P15500 | | | | 386 | 386 | | | 10 |
| ru2701P15750 | | | | 448 | 448 | | | 6 |
| ru2701P16000 | | | | 520 | 520 | | | 8 |
| ru2701P16250 | | | | 595 | 595 | | | 6 |
| ru2701P16500 | | | | 681 | 681 | | | 3 |
| ru2701P16750 | | | | 772 | 772 | | | 1 |
| ru2701P17000 | | | | 871 | 871 | | | 3 |
| ru2701P17250 | | | | 977 | 977 | | | 1 |
| ru2701P17500 | | | | 1,090 | 1,090 | | | 1 |
| ru2701P17750 | | | | 1,212 | 1,212 | | | 1 |
| ru2701P18000 | | | | 1,339 | 1,339 | | | 1 |
| ru2701P18250 | | | | 1,476 | 1,476 | | | 1 |
| ru2701P18500 | | | | 1,616 | 1,616 | | | 2 |
| ru2701P18750 | | | | 1,767 | 1,767 | | | 2 |
| ru2701P19000 | | | | 1,921 | 1,921 | | | 1 |
| ru2701P19250 | | | | 2,084 | 2,084 | | | |
| ru2701P19500 | | | | 2,252 | 2,252 | | | |
| ru2701P19750 | | | | 2,426 | 2,426 | | | |
| ru2701P20000 | | | | 2,606 | 2,606 | | | |
| ru2701P20250 | | | | 2,790 | 2,790 | | | |
| ru2701P20500 | | | | 2,981 | 2,981 | | | |
| ru2701P20750 | | | | 3,175 | 3,175 | | | |
打印