上海期货交易所08月06日橡胶期权收盘行情

发布时间：2026年08月06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				3,540	3,540			73
ru2609C13500				3,290	3,290			4
ru2609C13750				3,040	3,040			3
ru2609C14000				2,790	2,790			9
ru2609C14250				2,540	2,540			4
ru2609C14500				2,290	2,290			5
ru2609C14750				2,040	2,040			5
ru2609C15000				1,793	1,793			37
ru2609C15250				1,548	1,548			29
ru2609C15500				1,309	1,309			87
ru2609C15750	988	1,198	964	1,198	1,081	31	34.644	174
ru2609C16000	757	969	757	960	866	45	39.85	384
ru2609C16250	571	751	552	739	672	58	38.521	327
ru2609C16500	397	556	378	530	503	474	225.13	610
ru2609C16750	266	389	240	359	361	2,031	640.695	1,414
ru2609C17000	183	260	151	240	249	10,245	2,152.323	4,328
ru2609C17250	100	171	95	152	164	3,971	551.973	2,770
ru2609C17500	77	118	61	100	103	4,287	386.779	2,958
ru2609C17750	45	81	43	72	61	639	40.208	681
ru2609C18000	39	66	33	51	35	7,962	411.755	6,685
ru2609C18250	25	45	23	40	19	350	11.948	798
ru2609C18500	17	34	17	28	9	304	7.844	1,643
ru2609C18750	14	26	14	24	4	254	5.237	626
ru2609C19000	11	22	11	19	2	986	19.004	1,687
ru2609C19250	9	17	9	16	1	347	5.008	628
ru2609C19500	11	16	8	16	1	859	10.583	3,586
ru2609C19750	8	14	8	13	1	150	1.594	611
ru2609C20000	8	13	7	12	1	352	3.513	1,639
ru2609C20250	7	11	6	11	1	197	1.253	161
ru2609C20500	6	10	2	9	1	62	0.58	764
ru2609C20750	5	7	5	7	1	498	2.908	2,375
ru2609P13250	3	3	2	2	1	113	0.269	389
ru2609P13500	4	4	3	4	1	28	0.11	338
ru2609P13750	3	3	2	3	1	17	0.044	108
ru2609P14000	4	5	4	5	1	38	0.164	213
ru2609P14250	6	6	5	5	1	29	0.123	93
ru2609P14500	7	7	4	4	1	99	0.517	691
ru2609P14750	9	9	5	7	1	132	0.871	459
ru2609P15000	14	16	9	11	3	1,032	12.564	2,940
ru2609P15250	22	22	14	16	9	116	2.044	683
ru2609P15500	30	36	19	21	20	656	17.186	1,188
ru2609P15750	51	54	32	33	41	702	29.355	903
ru2609P16000	85	92	55	57	77	7,476	538.244	6,636
ru2609P16250	130	140	81	84	133	2,282	247.086	1,805
ru2609P16500	188	218	128	135	213	3,945	652.961	2,070
ru2609P16750	311	332	207	216	321	595	151.597	1,054
ru2609P17000	460	491	325	336	459	297	111.979	1,033
ru2609P17250	656	686	492	502	623	71	38.633	825
ru2609P17500	866	895	686	698	812	58	43.236	800
ru2609P17750	1,100	1,130	903	910	1,021	46	46.015	255
ru2609P18000	1,143	1,143	1,121	1,129	1,244	3	3.393	549
ru2609P18250				1,478	1,478			132
ru2609P18500	1,619	1,637	1,601	1,601	1,719	5	8.089	129
ru2609P18750				1,964	1,964			98
ru2609P19000				2,211	2,211			92
ru2609P19250				2,460	2,460			38
ru2609P19500				2,710	2,710			32
ru2609P19750				2,960	2,960			2
ru2609P20000				3,210	3,210			2
ru2609P20250				3,460	3,460			1
ru2609P20500				3,710	3,710			30
ru2609P20750				3,960	3,960
ru2610C14500				2,343	2,343
ru2610C14750				2,102	2,102
ru2610C15000				1,866	1,866
ru2610C15250				1,637	1,637
ru2610C15500				1,419	1,419
ru2610C15750				1,212	1,212
ru2610C16000				1,021	1,021
ru2610C16250	988	988	645	645	846	2	1.633	1
ru2610C16500				688	688
ru2610C16750	648	648	648	648	552	1	0.648	1
ru2610C17000				433	433			3
ru2610C17250	234	240	219	233	334	22	5.024	141
ru2610C17500	223	223	223	223	253	1	0.223	74
ru2610C17750	177	182	167	168	187	17	2.957	111
ru2610C18000	111	143	111	141	137	14	1.919	46
ru2610C18250	112	119	102	110	98	37	4.042	32
ru2610C18500	82	96	82	93	68	22	1.966	30
ru2610C18750	67	78	64	72	47	27	1.945	13
ru2610P14500				10	10
ru2610P14750				19	19			3
ru2610P15000				33	33			23
ru2610P15250				55	55			33
ru2610P15500	94	94	90	90	86	2	0.184	41
ru2610P15750	80	80	80	80	129	2	0.16	29
ru2610P16000				187	187
ru2610P16250	254	254	204	204	261	6	1.429	81
ru2610P16500	290	290	290	290	354	1	0.29	1
ru2610P16750				467	467
ru2610P17000				598	598
ru2610P17250				749	749
ru2610P17500				917	917
ru2610P17750				1,101	1,101
ru2610P18000				1,300	1,300
ru2610P18250				1,511	1,511
ru2610P18500				1,731	1,731
ru2610P18750				1,959	1,959
ru2701C14750				3,015	3,015			13
ru2701C15000				2,786	2,786			3
ru2701C15250				2,563	2,563			2
ru2701C15500				2,347	2,347			1
ru2701C15750				2,138	2,138
ru2701C16000				1,938	1,938			1
ru2701C16250	1,752	1,752	1,752	1,752	1,748	1	1.752	24
ru2701C16500	1,443	1,632	1,432	1,632	1,568	40	61.327	54
ru2701C16750	1,307	1,459	1,284	1,443	1,400	22	30.596	45
ru2701C17000	1,083	1,285	1,083	1,265	1,242	43	51.073	139
ru2701C17250	992	1,119	992	1,100	1,096	17	18.211	139
ru2701C17500	815	956	797	939	961	32	29.051	273
ru2701C17750	682	820	682	803	837	33	24.963	379
ru2701C18000	585	723	555	691	726	309	204.259	911
ru2701C18250	489	594	476	586	627	95	49.445	536
ru2701C18500	414	518	410	505	538	27	12.921	288
ru2701C18750	341	448	341	434	458	17	7.135	532
ru2701C19000	309	398	298	385	387	436	154.705	599
ru2701C19250	253	337	253	327	327	68	20.121	1,045
ru2701C19500	222	294	215	288	274	197	49.441	1,361
ru2701C19750	206	263	200	263	228	25	5.835	96
ru2701C20000	190	248	181	243	188	585	129.871	1,763
ru2701C20250	161	215	161	215	156	19	3.6	138
ru2701C20500	149	196	147	196	128	56	9.968	177
ru2701C20750	133	179	133	176	104	22	3.553	187
ru2701C21000	127	166	121	165	84	116	16.883	544
ru2701C21250	123	157	118	153	68	59	8.312	506
ru2701C21500	125	156	115	143	55	193	25.515	2,658
ru2701C21750	105	136	105	125	43	23	2.75	327
ru2701P14750	116	116	100	100	55	59	6.354	578
ru2701P15000	130	132	111	111	76	76	9.453	181
ru2701P15250	141	141	136	136	102	20	2.61	49
ru2701P15500	176	179	152	152	135	40	6.656	159
ru2701P15750	208	208	181	181	176	26	4.995	200
ru2701P16000	244	250	212	218	225	102	22.862	752
ru2701P16250	282	284	244	244	284	15	3.998	786
ru2701P16500	342	348	300	301	353	180	57.3	604
ru2701P16750	409	415	359	360	434	117	44.357	212
ru2701P17000	498	501	423	433	525	329	153.041	353
ru2701P17250	585	590	524	527	628	31	17.58	202
ru2701P17500	701	707	612	616	742	50	33.45	460
ru2701P17750	826	826	720	720	867	83	62.456	169
ru2701P18000	960	975	860	860	1,005	40	37.27	59
ru2701P18250	1,120	1,135	1,015	1,015	1,154	16	17.273	33
ru2701P18500	1,304	1,304	1,176	1,176	1,314	23	28.376	44
ru2701P18750				1,483	1,483			28
ru2701P19000	1,633	1,705	1,542	1,544	1,662	6	9.599	21
ru2701P19250	1,743	1,745	1,743	1,745	1,850	2	3.488	11
ru2701P19500				2,047	2,047			13
ru2701P19750				2,250	2,250			3
ru2701P20000				2,460	2,460			1
ru2701P20250				2,676	2,676			2
ru2701P20500				2,898	2,898			2
ru2701P20750				3,123	3,123			4
ru2701P21000	3,450	3,450	3,450	3,450	3,353	2	6.9	8
ru2701P21250				3,587	3,587			5
ru2701P21500				3,823	3,823			3
ru2701P21750				4,062	4,062			5

相关资讯: