上海期货交易所06月22日橡胶期权收盘行情
发布时间：2026年06月22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 |
|---|
| ru2607C14750 | | | | 2,965 | 2,965 | | | |
| ru2607C15000 | | | | 2,715 | 2,715 | | | |
| ru2607C15250 | | | | 2,465 | 2,465 | | | |
| ru2607C15500 | | | | 2,215 | 2,215 | | | |
| ru2607C15750 | | | | 1,965 | 1,965 | | | |
| ru2607C16000 | | | | 1,715 | 1,715 | | | |
| ru2607C16250 | | | | 1,465 | 1,465 | | | |
| ru2607C16500 | | | | 1,215 | 1,215 | | | |
| ru2607C16750 | | | | 967 | 967 | | | |
| ru2607C17000 | | | | 726 | 726 | | | 3 |
| ru2607C17250 | 454 | 480 | 454 | 480 | 503 | 3 | 1.393 | 57 |
| ru2607C17500 | 265 | 320 | 265 | 320 | 313 | 2 | 0.585 | 98 |
| ru2607C17750 | 189 | 230 | 105 | 170 | 170 | 717 | 106.566 | 399 |
| ru2607C18000 | 121 | 130 | 51 | 76 | 79 | 14,755 | 1,147.485 | 2,651 |
| ru2607C18250 | 50 | 66 | 22 | 31 | 31 | 1,268 | 44.742 | 597 |
| ru2607C18500 | 42 | 42 | 9 | 12 | 10 | 1,876 | 34.734 | 862 |
| ru2607C18750 | 16 | 17 | 5 | 7 | 2 | 119 | 0.861 | 288 |
| ru2607C19000 | 10 | 11 | 3 | 4 | 1 | 2,115 | 11.07 | 3,336 |
| ru2607C19250 | 2 | 2 | 1 | 1 | 1 | 18 | 0.03 | 69 |
| ru2607C19500 | 4 | 4 | 1 | 1 | 1 | 70 | 0.133 | 406 |
| ru2607C19750 | 1 | 1 | 1 | 1 | 1 | 2 | 0.002 | 34 |
| ru2607C20000 | 1 | 2 | 1 | 1 | 1 | 233 | 0.251 | 851 |
| ru2607C20250 | 1 | 1 | 1 | 1 | 1 | 7 | 0.007 | 41 |
| ru2607C20500 | | | | 1 | 1 | | | 231 |
| ru2607C20750 | | | | 1 | 1 | | | 48 |
| ru2607P14750 | | | | 1 | 1 | | | 16 |
| ru2607P15000 | | | | 1 | 1 | | | 15 |
| ru2607P15250 | | | | 1 | 1 | | | 10 |
| ru2607P15500 | 1 | 1 | 1 | 1 | 1 | 1 | 0.001 | 38 |
| ru2607P15750 | | | | 1 | 1 | | | 65 |
| ru2607P16000 | 1 | 1 | 1 | 1 | 1 | 15 | 0.015 | 85 |
| ru2607P16250 | 1 | 2 | 1 | 1 | 1 | 37 | 0.05 | 36 |
| ru2607P16500 | 1 | 4 | 1 | 2 | 1 | 199 | 0.426 | 380 |
| ru2607P16750 | 2 | 9 | 2 | 2 | 2 | 215 | 0.97 | 285 |
| ru2607P17000 | 10 | 20 | 6 | 8 | 11 | 3,150 | 40.556 | 2,385 |
| ru2607P17250 | 15 | 41 | 13 | 16 | 38 | 1,543 | 38.846 | 692 |
| ru2607P17500 | 50 | 107 | 40 | 50 | 98 | 5,006 | 367.052 | 989 |
| ru2607P17750 | 125 | 232 | 111 | 114 | 205 | 400 | 64.254 | 215 |
| ru2607P18000 | 280 | 425 | 280 | 280 | 364 | 59 | 19.888 | 110 |
| ru2607P18250 | 542 | 542 | 542 | 542 | 566 | 1 | 0.542 | 3 |
| ru2607P18500 | | | | 795 | 795 | | | 7 |
| ru2607P18750 | | | | 1,037 | 1,037 | | | |
| ru2607P19000 | | | | 1,285 | 1,285 | | | |
| ru2607P19250 | | | | 1,535 | 1,535 | | | |
| ru2607P19500 | | | | 1,785 | 1,785 | | | |
| ru2607P19750 | | | | 2,035 | 2,035 | | | |
| ru2607P20000 | | | | 2,285 | 2,285 | | | |
| ru2607P20250 | | | | 2,535 | 2,535 | | | |
| ru2607P20500 | | | | 2,785 | 2,785 | | | |
| ru2607P20750 | | | | 3,035 | 3,035 | | | |
| ru2608C14750 | | | | 2,997 | 2,997 | | | |
| ru2608C15000 | | | | 2,750 | 2,750 | | | 1 |
| ru2608C15250 | | | | 2,505 | 2,505 | | | |
| ru2608C15500 | | | | 2,264 | 2,264 | | | 1 |
| ru2608C15750 | | | | 2,028 | 2,028 | | | |
| ru2608C16000 | | | | 1,798 | 1,798 | | | |
| ru2608C16250 | | | | 1,577 | 1,577 | | | |
| ru2608C16500 | | | | 1,368 | 1,368 | | | |
| ru2608C16750 | | | | 1,171 | 1,171 | | | |
| ru2608C17000 | | | | 989 | 989 | | | |
| ru2608C17250 | | | | 825 | 825 | | | |
| ru2608C17500 | | | | 677 | 677 | | | 1 |
| ru2608C17750 | | | | 546 | 546 | | | 2 |
| ru2608C18000 | 610 | 610 | 610 | 610 | 435 | 5 | 3.05 | 13 |
| ru2608C18250 | 330 | 330 | 330 | 330 | 341 | 1 | 0.33 | 8 |
| ru2608C18500 | | | | 262 | 262 | | | 30 |
| ru2608C18750 | 159 | 196 | 158 | 168 | 198 | 16 | 2.754 | 333 |
| ru2608C19000 | 145 | 145 | 145 | 145 | 148 | 1 | 0.145 | 22 |
| ru2608C19250 | 114 | 165 | 114 | 135 | 109 | 3 | 0.414 | 15 |
| ru2608C19500 | | | | 78 | 78 | | | 26 |
| ru2608C19750 | 135 | 135 | 48 | 48 | 55 | 2 | 0.183 | 20 |
| ru2608C20000 | | | | 38 | 38 | | | 11 |
| ru2608C20250 | | | | 26 | 26 | | | 15 |
| ru2608C20500 | | | | 18 | 18 | | | 22 |
| ru2608C20750 | | | | 12 | 12 | | | 61 |
| ru2608P14750 | | | | 3 | 3 | | | 2 |
| ru2608P15000 | | | | 6 | 6 | | | 1 |
| ru2608P15250 | | | | 12 | 12 | | | 5 |
| ru2608P15500 | | | | 21 | 21 | | | 3 |
| ru2608P15750 | | | | 35 | 35 | | | 4 |
| ru2608P16000 | 44 | 44 | 44 | 44 | 55 | 1 | 0.044 | 12 |
| ru2608P16250 | 51 | 51 | 51 | 51 | 84 | 1 | 0.051 | 3 |
| ru2608P16500 | 95 | 95 | 79 | 79 | 125 | 2 | 0.174 | 7 |
| ru2608P16750 | 138 | 138 | 119 | 119 | 177 | 2 | 0.257 | 36 |
| ru2608P17000 | 135 | 173 | 135 | 173 | 245 | 2 | 0.308 | 195 |
| ru2608P17250 | | | | 330 | 330 | | | 5 |
| ru2608P17500 | | | | 432 | 432 | | | |
| ru2608P17750 | | | | 551 | 551 | | | 4 |
| ru2608P18000 | | | | 690 | 690 | | | 3 |
| ru2608P18250 | | | | 846 | 846 | | | 1 |
| ru2608P18500 | | | | 1,017 | 1,017 | | | 1 |
| ru2608P18750 | | | | 1,202 | 1,202 | | | |
| ru2608P19000 | | | | 1,402 | 1,402 | | | |
| ru2608P19250 | | | | 1,612 | 1,612 | | | |
| ru2608P19500 | | | | 1,832 | 1,832 | | | |
| ru2608P19750 | | | | 2,059 | 2,059 | | | |
| ru2608P20000 | | | | 2,291 | 2,291 | | | |
| ru2608P20250 | | | | 2,529 | 2,529 | | | |
| ru2608P20500 | | | | 2,770 | 2,770 | | | |
| ru2608P20750 | | | | 3,014 | 3,014 | | | |
| ru2609C13250 | | | | 4,530 | 4,530 | | | 77 |
| ru2609C13500 | | | | 4,280 | 4,280 | | | 8 |
| ru2609C13750 | | | | 4,030 | 4,030 | | | 3 |
| ru2609C14000 | | | | 3,782 | 3,782 | | | 9 |
| ru2609C14250 | | | | 3,535 | 3,535 | | | 4 |
| ru2609C14500 | | | | 3,291 | 3,291 | | | 5 |
| ru2609C14750 | | | | 3,049 | 3,049 | | | 6 |
| ru2609C15000 | | | | 2,811 | 2,811 | | | 57 |
| ru2609C15250 | | | | 2,578 | 2,578 | | | 32 |
| ru2609C15500 | 2,260 | 2,260 | 2,260 | 2,260 | 2,350 | 1 | 2.26 | 37 |
| ru2609C15750 | 2,060 | 2,060 | 2,060 | 2,060 | 2,129 | 1 | 2.06 | 135 |
| ru2609C16000 | 1,841 | 1,841 | 1,841 | 1,841 | 1,917 | 1 | 1.841 | 192 |
| ru2609C16250 | | | | 1,713 | 1,713 | | | 137 |
| ru2609C16500 | 1,470 | 1,510 | 1,470 | 1,510 | 1,521 | 2 | 2.98 | 127 |
| ru2609C16750 | 1,309 | 1,320 | 1,216 | 1,311 | 1,340 | 40 | 50.508 | 136 |
| ru2609C17000 | 1,169 | 1,169 | 1,024 | 1,155 | 1,172 | 179 | 198.815 | 1,294 |
| ru2609C17250 | 1,009 | 1,019 | 884 | 1,019 | 1,016 | 58 | 55.09 | 340 |
| ru2609C17500 | 870 | 874 | 751 | 866 | 875 | 321 | 268.743 | 1,608 |
| ru2609C17750 | 727 | 749 | 637 | 749 | 747 | 166 | 116.621 | 971 |
| ru2609C18000 | 620 | 662 | 550 | 657 | 633 | 4,343 | 2,663.304 | 9,266 |
| ru2609C18250 | 542 | 553 | 464 | 548 | 532 | 145 | 73.799 | 1,268 |
| ru2609C18500 | 450 | 474 | 385 | 474 | 443 | 219 | 94.676 | 1,697 |
| ru2609C18750 | 390 | 398 | 331 | 397 | 366 | 95 | 34.674 | 1,407 |
| ru2609C19000 | 330 | 354 | 281 | 350 | 300 | 647 | 204.378 | 3,206 |
| ru2609C19250 | 254 | 295 | 243 | 295 | 244 | 89 | 24.025 | 897 |
| ru2609C19500 | 238 | 264 | 209 | 263 | 196 | 2,053 | 488.537 | 9,687 |
| ru2609C19750 | 198 | 214 | 170 | 214 | 157 | 105 | 20.036 | 1,142 |
| ru2609C20000 | 181 | 193 | 145 | 189 | 124 | 1,526 | 256.166 | 2,608 |
| ru2609C20250 | 145 | 158 | 129 | 158 | 97 | 59 | 8.316 | 294 |
| ru2609C20500 | 114 | 135 | 104 | 134 | 76 | 251 | 29.982 | 1,025 |
| ru2609C20750 | 109 | 118 | 84 | 114 | 59 | 1,747 | 175.827 | 3,011 |
| ru2609P13250 | 10 | 12 | 9 | 12 | 1 | 24 | 0.278 | 369 |
| ru2609P13500 | 9 | 12 | 9 | 12 | 1 | 16 | 0.137 | 132 |
| ru2609P13750 | 15 | 15 | 12 | 12 | 3 | 5 | 0.067 | 126 |
| ru2609P14000 | 18 | 18 | 13 | 13 | 5 | 14 | 0.21 | 332 |
| ru2609P14250 | 19 | 22 | 16 | 17 | 9 | 119 | 2.305 | 112 |
| ru2609P14500 | 20 | 28 | 20 | 22 | 15 | 189 | 4.532 | 343 |
| ru2609P14750 | 29 | 35 | 27 | 27 | 23 | 191 | 5.632 | 221 |
| ru2609P15000 | 48 | 48 | 37 | 38 | 35 | 484 | 20.5 | 2,138 |
| ru2609P15250 | 51 | 55 | 44 | 45 | 52 | 50 | 2.393 | 130 |
| ru2609P15500 | 63 | 72 | 57 | 57 | 74 | 195 | 12.146 | 477 |
| ru2609P15750 | 79 | 90 | 76 | 76 | 103 | 125 | 10.545 | 323 |
| ru2609P16000 | 98 | 125 | 98 | 106 | 140 | 829 | 93.352 | 4,154 |
| ru2609P16250 | 128 | 154 | 127 | 130 | 186 | 131 | 18.834 | 537 |
| ru2609P16500 | 154 | 203 | 154 | 178 | 243 | 314 | 58.575 | 2,079 |
| ru2609P16750 | 219 | 271 | 212 | 242 | 312 | 151 | 37.962 | 1,110 |
| ru2609P17000 | 350 | 356 | 280 | 318 | 393 | 1,676 | 545.802 | 3,090 |
| ru2609P17250 | 368 | 457 | 368 | 411 | 488 | 882 | 372.597 | 1,599 |
| ru2609P17500 | 474 | 574 | 465 | 518 | 595 | 643 | 337.983 | 1,158 |
| ru2609P17750 | 555 | 709 | 555 | 643 | 717 | 206 | 135.784 | 561 |
| ru2609P18000 | 751 | 866 | 728 | 804 | 852 | 219 | 174.582 | 923 |
| ru2609P18250 | 907 | 1,005 | 894 | 946 | 1,001 | 34 | 32.828 | 196 |
| ru2609P18500 | 1,078 | 1,181 | 1,068 | 1,126 | 1,162 | 33 | 37.418 | 189 |
| ru2609P18750 | 1,263 | 1,379 | 1,247 | 1,310 | 1,334 | 51 | 67.908 | 111 |
| ru2609P19000 | | | | 1,518 | 1,518 | | | 107 |
| ru2609P19250 | | | | 1,711 | 1,711 | | | 41 |
| ru2609P19500 | | | | 1,913 | 1,913 | | | 118 |
| ru2609P19750 | | | | 2,123 | 2,123 | | | 7 |
| ru2609P20000 | | | | 2,340 | 2,340 | | | 3 |
| ru2609P20250 | | | | 2,563 | 2,563 | | | |
| ru2609P20500 | | | | 2,792 | 2,792 | | | 47 |
| ru2609P20750 | | | | 3,024 | 3,024 | | | 7 |
| ru2701C14750 | | | | 3,916 | 3,916 | | | 6 |
| ru2701C15000 | | | | 3,696 | 3,696 | | | |
| ru2701C15250 | | | | 3,481 | 3,481 | | | |
| ru2701C15500 | | | | 3,273 | 3,273 | | | |
| ru2701C15750 | | | | 3,070 | 3,070 | | | |
| ru2701C16000 | | | | 2,872 | 2,872 | | | |
| ru2701C16250 | | | | 2,684 | 2,684 | | | |
| ru2701C16500 | | | | 2,501 | 2,501 | | | 5 |
| ru2701C16750 | | | | 2,325 | 2,325 | | | |
| ru2701C17000 | | | | 2,158 | 2,158 | | | |
| ru2701C17250 | | | | 1,996 | 1,996 | | | 3 |
| ru2701C17500 | 1,655 | 1,655 | 1,655 | 1,655 | 1,845 | 4 | 7 | 7 |
| ru2701C17750 | 1,516 | 1,516 | 1,516 | 1,516 | 1,700 | 2 | 3.032 | 5 |
| ru2701C18000 | | | | 1,563 | 1,563 | | | 108 |
| ru2701C18250 | | | | 1,435 | 1,435 | | | 10 |
| ru2701C18500 | 1,157 | 1,213 | 1,157 | 1,213 | 1,312 | 3 | 3.527 | 13 |
| ru2701C18750 | 1,083 | 1,083 | 1,083 | 1,083 | 1,201 | 1 | 1.083 | 6 |
| ru2701C19000 | 991 | 991 | 991 | 991 | 1,092 | 1 | 0.991 | 34 |
| ru2701C19250 | | | | 996 | 996 | | | 8 |
| ru2701C19500 | | | | 901 | 901 | | | 38 |
| ru2701C19750 | | | | 819 | 819 | | | 10 |
| ru2701C20000 | 724 | 726 | 724 | 726 | 738 | 3 | 2.175 | 101 |
| ru2701C20250 | 619 | 620 | 619 | 620 | 668 | 16 | 10.102 | 26 |
| ru2701C20500 | | | | 599 | 599 | | | 28 |
| ru2701C20750 | | | | 541 | 541 | | | 67 |
| ru2701C21000 | 502 | 502 | 494 | 494 | 483 | 2 | 0.996 | 180 |
| ru2701C21250 | | | | 435 | 435 | | | 65 |
| ru2701C21500 | 415 | 439 | 400 | 439 | 387 | 113 | 46.83 | 1,102 |
| ru2701C21750 | 388 | 397 | 369 | 397 | 346 | 17 | 6.405 | 306 |
| ru2701P14750 | | | | 128 | 128 | | | 43 |
| ru2701P15000 | 86 | 86 | 86 | 86 | 158 | 2 | 0.172 | 20 |
| ru2701P15250 | | | | 192 | 192 | | | 20 |
| ru2701P15500 | 144 | 145 | 142 | 142 | 233 | 11 | 1.587 | 67 |
| ru2701P15750 | | | | 279 | 279 | | | 49 |
| ru2701P16000 | | | | 330 | 330 | | | 33 |
| ru2701P16250 | | | | 391 | 391 | | | 25 |
| ru2701P16500 | | | | 457 | 457 | | | 40 |
| ru2701P16750 | | | | 529 | 529 | | | 11 |
| ru2701P17000 | | | | 612 | 612 | | | 102 |
| ru2701P17250 | | | | 698 | 698 | | | 6 |
| ru2701P17500 | 646 | 646 | 646 | 646 | 796 | 1 | 0.646 | 78 |
| ru2701P17750 | | | | 899 | 899 | | | 3 |
| ru2701P18000 | | | | 1,011 | 1,011 | | | 9 |
| ru2701P18250 | | | | 1,132 | 1,132 | | | 6 |
| ru2701P18500 | | | | 1,258 | 1,258 | | | 17 |
| ru2701P18750 | | | | 1,394 | 1,394 | | | 8 |
| ru2701P19000 | | | | 1,534 | 1,534 | | | 3 |
| ru2701P19250 | | | | 1,687 | 1,687 | | | 5 |
| ru2701P19500 | | | | 1,841 | 1,841 | | | 6 |
| ru2701P19750 | | | | 2,007 | 2,007 | | | 2 |
| ru2701P20000 | | | | 2,175 | 2,175 | | | |
| ru2701P20250 | | | | 2,354 | 2,354 | | | |
| ru2701P20500 | | | | 2,534 | 2,534 | | | |
| ru2701P20750 | | | | 2,724 | 2,724 | | | |
| ru2701P21000 | | | | 2,915 | 2,915 | | | |
| ru2701P21250 | | | | 3,115 | 3,115 | | | |
| ru2701P21500 | | | | 3,316 | 3,316 | | | 2 |
| ru2701P21750 | | | | 3,525 | 3,525 | | | |
打印