上海期货交易所08月05日橡胶期权收盘行情
发布时间：2026年08月05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 |
|---|
| ru2609C13250 | | | | 3,455 | 3,455 | | | 73 |
| ru2609C13500 | | | | 3,205 | 3,205 | | | 4 |
| ru2609C13750 | | | | 2,955 | 2,955 | | | 3 |
| ru2609C14000 | | | | 2,705 | 2,705 | | | 9 |
| ru2609C14250 | | | | 2,455 | 2,455 | | | 4 |
| ru2609C14500 | | | | 2,205 | 2,205 | | | 5 |
| ru2609C14750 | | | | 1,956 | 1,956 | | | 5 |
| ru2609C15000 | | | | 1,709 | 1,709 | 1 | 1.709 | 37 |
| ru2609C15250 | | | | 1,466 | 1,466 | | | 29 |
| ru2609C15500 | 1,209 | 1,269 | 1,209 | 1,269 | 1,230 | 7 | 8.688 | 87 |
| ru2609C15750 | 994 | 1,033 | 975 | 1,033 | 1,005 | 17 | 17.156 | 181 |
| ru2609C16000 | 785 | 822 | 755 | 812 | 796 | 26 | 20.633 | 379 |
| ru2609C16250 | 591 | 650 | 551 | 612 | 610 | 68 | 40.644 | 345 |
| ru2609C16500 | 377 | 440 | 377 | 430 | 450 | 561 | 228.564 | 753 |
| ru2609C16750 | 256 | 293 | 239 | 281 | 318 | 1,585 | 425.966 | 1,379 |
| ru2609C17000 | 179 | 191 | 144 | 185 | 215 | 6,216 | 1,046.237 | 4,298 |
| ru2609C17250 | 106 | 120 | 75 | 115 | 139 | 2,671 | 276.742 | 2,561 |
| ru2609C17500 | 68 | 78 | 51 | 74 | 86 | 2,815 | 186.177 | 2,512 |
| ru2609C17750 | 51 | 52 | 33 | 49 | 50 | 509 | 21.972 | 599 |
| ru2609C18000 | 33 | 41 | 26 | 38 | 28 | 4,387 | 151.379 | 7,032 |
| ru2609C18250 | 25 | 28 | 15 | 27 | 15 | 356 | 8.108 | 820 |
| ru2609C18500 | 19 | 20 | 11 | 20 | 7 | 389 | 6.375 | 1,655 |
| ru2609C18750 | 16 | 16 | 10 | 16 | 3 | 270 | 3.44 | 632 |
| ru2609C19000 | 13 | 14 | 10 | 13 | 1 | 357 | 4.257 | 1,824 |
| ru2609C19250 | 10 | 10 | 6 | 10 | 1 | 215 | 1.765 | 692 |
| ru2609C19500 | 9 | 12 | 6 | 12 | 1 | 1,733 | 16.847 | 3,776 |
| ru2609C19750 | 8 | 8 | 6 | 7 | 1 | 262 | 1.719 | 596 |
| ru2609C20000 | 8 | 9 | 6 | 8 | 1 | 397 | 2.739 | 1,693 |
| ru2609C20250 | 11 | 11 | 9 | 9 | 1 | 4 | 0.04 | 166 |
| ru2609C20500 | 5 | 8 | 5 | 6 | 1 | 16 | 0.097 | 780 |
| ru2609C20750 | 6 | 6 | 5 | 5 | 1 | 179 | 0.915 | 2,534 |
| ru2609P13250 | 4 | 4 | 3 | 3 | 1 | 18 | 0.061 | 472 |
| ru2609P13500 | 4 | 5 | 4 | 4 | 1 | 23 | 0.095 | 333 |
| ru2609P13750 | 4 | 4 | 3 | 3 | 1 | 42 | 0.153 | 110 |
| ru2609P14000 | 5 | 5 | 4 | 5 | 1 | 97 | 0.4 | 225 |
| ru2609P14250 | 6 | 6 | 5 | 5 | 1 | 41 | 0.242 | 98 |
| ru2609P14500 | 8 | 8 | 6 | 6 | 1 | 128 | 0.865 | 702 |
| ru2609P14750 | 12 | 12 | 9 | 9 | 1 | 61 | 0.601 | 460 |
| ru2609P15000 | 18 | 23 | 12 | 14 | 5 | 1,959 | 31.131 | 3,039 |
| ru2609P15250 | 27 | 28 | 19 | 20 | 12 | 261 | 5.935 | 703 |
| ru2609P15500 | 47 | 47 | 28 | 30 | 26 | 1,019 | 35.294 | 1,187 |
| ru2609P15750 | 60 | 65 | 45 | 47 | 51 | 710 | 37.184 | 886 |
| ru2609P16000 | 105 | 117 | 76 | 81 | 92 | 8,397 | 737.323 | 6,601 |
| ru2609P16250 | 166 | 166 | 115 | 122 | 155 | 1,746 | 230.119 | 1,798 |
| ru2609P16500 | 282 | 282 | 181 | 193 | 245 | 2,320 | 475.041 | 1,876 |
| ru2609P16750 | 322 | 348 | 283 | 301 | 363 | 482 | 149.089 | 1,060 |
| ru2609P17000 | 458 | 499 | 428 | 441 | 510 | 124 | 56.491 | 1,111 |
| ru2609P17250 | 641 | 674 | 607 | 632 | 684 | 32 | 20.86 | 817 |
| ru2609P17500 | 889 | 889 | 826 | 826 | 880 | 18 | 15.784 | 788 |
| ru2609P17750 | 1,062 | 1,072 | 1,062 | 1,072 | 1,094 | 4 | 4.258 | 272 |
| ru2609P18000 | 1,356 | 1,356 | 1,356 | 1,356 | 1,322 | 3 | 4.068 | 550 |
| ru2609P18250 | | | | 1,559 | 1,559 | | | 132 |
| ru2609P18500 | | | | 1,801 | 1,801 | | | 132 |
| ru2609P18750 | | | | 2,047 | 2,047 | | | 98 |
| ru2609P19000 | | | | 2,295 | 2,295 | | | 92 |
| ru2609P19250 | | | | 2,545 | 2,545 | | | 38 |
| ru2609P19500 | | | | 2,795 | 2,795 | | | 32 |
| ru2609P19750 | | | | 3,045 | 3,045 | | | 2 |
| ru2609P20000 | | | | 3,295 | 3,295 | | | 2 |
| ru2609P20250 | | | | 3,545 | 3,545 | | | 1 |
| ru2609P20500 | | | | 3,795 | 3,795 | | | 30 |
| ru2609P20750 | | | | 4,045 | 4,045 | | | |
| ru2610C14500 | | | | 2,203 | 2,203 | | | |
| ru2610C14750 | | | | 1,958 | 1,958 | | | |
| ru2610C15000 | | | | 1,718 | 1,718 | | | |
| ru2610C15250 | | | | 1,485 | 1,485 | | | |
| ru2610C15500 | | | | 1,262 | 1,262 | | | |
| ru2610C15750 | | | | 1,053 | 1,053 | | | |
| ru2610C16000 | | | | 860 | 860 | | | |
| ru2610C16250 | | | | 686 | 686 | | | |
| ru2610C16500 | | | | 535 | 535 | | | |
| ru2610C16750 | | | | 407 | 407 | | | |
| ru2610C17000 | | | | 300 | 300 | | | 3 |
| ru2610C17250 | 186 | 245 | 186 | 234 | 217 | 68 | 15.324 | 141 |
| ru2610C17500 | 151 | 192 | 147 | 182 | 151 | 18 | 3.064 | 75 |
| ru2610C17750 | 108 | 144 | 107 | 144 | 103 | 34 | 4.268 | 120 |
| ru2610C18000 | 103 | 103 | 103 | 103 | 68 | 2 | 0.206 | 53 |
| ru2610C18250 | | | | 44 | 44 | | | 47 |
| ru2610C18500 | 72 | 78 | 72 | 78 | 27 | 2 | 0.15 | 38 |
| ru2610C18750 | | | | 16 | 16 | | | 19 |
| ru2610P14500 | | | | 5 | 5 | | | |
| ru2610P14750 | | | | 10 | 10 | | | 3 |
| ru2610P15000 | | | | 20 | 20 | | | 23 |
| ru2610P15250 | | | | 37 | 37 | | | 33 |
| ru2610P15500 | 99 | 99 | 99 | 99 | 64 | 1 | 0.099 | 41 |
| ru2610P15750 | | | | 104 | 104 | | | 27 |
| ru2610P16000 | | | | 161 | 161 | | | |
| ru2610P16250 | 139 | 228 | 139 | 208 | 237 | 80 | 16.75 | 80 |
| ru2610P16500 | | | | 336 | 336 | | | |
| ru2610P16750 | | | | 457 | 457 | | | |
| ru2610P17000 | | | | 600 | 600 | | | |
| ru2610P17250 | | | | 766 | 766 | | | |
| ru2610P17500 | | | | 950 | 950 | | | |
| ru2610P17750 | | | | 1,152 | 1,152 | | | |
| ru2610P18000 | | | | 1,366 | 1,366 | | | |
| ru2610P18250 | | | | 1,592 | 1,592 | | | |
| ru2610P18500 | | | | 1,825 | 1,825 | | | |
| ru2610P18750 | | | | 2,064 | 2,064 | | | |
| ru2701C14750 | 2,756 | 2,756 | 2,756 | 2,756 | 2,910 | 1 | 2.756 | 13 |
| ru2701C15000 | | | | 2,684 | 2,684 | | | 3 |
| ru2701C15250 | | | | 2,465 | 2,465 | | | 2 |
| ru2701C15500 | | | | 2,252 | 2,252 | | | 1 |
| ru2701C15750 | | | | 2,048 | 2,048 | | | |
| ru2701C16000 | | | | 1,853 | 1,853 | | | 1 |
| ru2701C16250 | 1,674 | 1,689 | 1,674 | 1,684 | 1,668 | 3 | 5.047 | 24 |
| ru2701C16500 | 1,443 | 1,475 | 1,417 | 1,470 | 1,493 | 8 | 11.603 | 42 |
| ru2701C16750 | 1,258 | 1,290 | 1,249 | 1,290 | 1,329 | 5 | 6.301 | 38 |
| ru2701C17000 | 1,094 | 1,125 | 1,062 | 1,125 | 1,176 | 11 | 12.098 | 147 |
| ru2701C17250 | 941 | 977 | 913 | 975 | 1,036 | 10 | 9.597 | 143 |
| ru2701C17500 | 805 | 834 | 766 | 834 | 908 | 132 | 103.861 | 282 |
| ru2701C17750 | 671 | 714 | 667 | 712 | 791 | 23 | 16.025 | 387 |
| ru2701C18000 | 577 | 616 | 559 | 609 | 684 | 309 | 185.507 | 754 |
| ru2701C18250 | 485 | 512 | 470 | 508 | 588 | 167 | 82.979 | 521 |
| ru2701C18500 | 419 | 439 | 409 | 439 | 503 | 26 | 11.059 | 284 |
| ru2701C18750 | 354 | 376 | 349 | 376 | 429 | 24 | 8.92 | 528 |
| ru2701C19000 | 317 | 329 | 301 | 326 | 363 | 220 | 69.951 | 430 |
| ru2701C19250 | 274 | 277 | 254 | 276 | 305 | 51 | 13.433 | 1,012 |
| ru2701C19500 | 234 | 244 | 221 | 235 | 255 | 77 | 17.935 | 1,352 |
| ru2701C19750 | 206 | 219 | 204 | 218 | 213 | 39 | 8.141 | 83 |
| ru2701C20000 | 199 | 202 | 185 | 200 | 176 | 242 | 47.276 | 1,692 |
| ru2701C20250 | 166 | 174 | 165 | 174 | 144 | 13 | 2.125 | 125 |
| ru2701C20500 | 130 | 155 | 130 | 152 | 119 | 14 | 2.079 | 169 |
| ru2701C20750 | 133 | 145 | 133 | 143 | 97 | 21 | 2.856 | 178 |
| ru2701C21000 | 121 | 131 | 119 | 130 | 78 | 122 | 15.039 | 507 |
| ru2701C21250 | 117 | 125 | 117 | 122 | 63 | 104 | 12.686 | 511 |
| ru2701C21500 | 119 | 131 | 110 | 131 | 51 | 345 | 40.643 | 2,683 |
| ru2701C21750 | 108 | 110 | 98 | 110 | 40 | 17 | 1.795 | 325 |
| ru2701P14750 | 117 | 120 | 107 | 110 | 65 | 182 | 21.192 | 590 |
| ru2701P15000 | 134 | 134 | 120 | 123 | 88 | 111 | 13.787 | 201 |
| ru2701P15250 | 156 | 157 | 143 | 144 | 118 | 13 | 1.901 | 42 |
| ru2701P15500 | 184 | 184 | 166 | 167 | 156 | 46 | 7.764 | 169 |
| ru2701P15750 | 215 | 215 | 197 | 202 | 201 | 14 | 2.865 | 196 |
| ru2701P16000 | 251 | 253 | 228 | 234 | 255 | 263 | 64.446 | 753 |
| ru2701P16250 | 298 | 298 | 270 | 270 | 319 | 153 | 42.695 | 790 |
| ru2701P16500 | 357 | 358 | 327 | 327 | 393 | 207 | 71.237 | 594 |
| ru2701P16750 | 418 | 433 | 393 | 399 | 478 | 96 | 39.576 | 210 |
| ru2701P17000 | 500 | 519 | 469 | 475 | 573 | 72 | 35.865 | 279 |
| ru2701P17250 | 594 | 620 | 565 | 565 | 683 | 68 | 41.212 | 203 |
| ru2701P17500 | 704 | 737 | 680 | 686 | 803 | 46 | 32.686 | 439 |
| ru2701P17750 | 829 | 862 | 797 | 797 | 935 | 22 | 18.403 | 192 |
| ru2701P18000 | 973 | 1,000 | 939 | 942 | 1,077 | 22 | 21.251 | 54 |
| ru2701P18250 | 1,135 | 1,140 | 1,101 | 1,126 | 1,230 | 9 | 10.221 | 32 |
| ru2701P18500 | 1,332 | 1,332 | 1,277 | 1,296 | 1,394 | 13 | 16.993 | 43 |
| ru2701P18750 | 1,480 | 1,480 | 1,479 | 1,479 | 1,569 | 2 | 2.959 | 28 |
| ru2701P19000 | | | | 1,752 | 1,752 | | | 22 |
| ru2701P19250 | 1,885 | 1,885 | 1,885 | 1,885 | 1,943 | 1 | 1.885 | 10 |
| ru2701P19500 | | | | 2,142 | 2,142 | | | 13 |
| ru2701P19750 | | | | 2,349 | 2,349 | | | 3 |
| ru2701P20000 | | | | 2,562 | 2,562 | | | 1 |
| ru2701P20250 | | | | 2,780 | 2,780 | | | 2 |
| ru2701P20500 | | | | 3,003 | 3,003 | | | 2 |
| ru2701P20750 | | | | 3,231 | 3,231 | | | 4 |
| ru2701P21000 | | | | 3,462 | 3,462 | | | 8 |
| ru2701P21250 | | | | 3,697 | 3,697 | | | 5 |
| ru2701P21500 | | | | 3,934 | 3,934 | | | 3 |
| ru2701P21750 | | | | 4,174 | 4,174 | | | 5 |
打印