上海期货交易所09月18日橡胶期权收盘行情

发布时间：2026年09月18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
ru2610C14500				3,380	3,380
ru2610C14750				3,130	3,130
ru2610C15000				2,880	2,880
ru2610C15250				2,630	2,630
ru2610C15500				2,380	2,380
ru2610C15750				2,130	2,130
ru2610C16000				1,880	1,880
ru2610C16250				1,630	1,630			1
ru2610C16500				1,380	1,380			2
ru2610C16750				1,133	1,133			4
ru2610C17000				892	892			6
ru2610C17250				664	664			196
ru2610C17500	558	558	283	283	460	19	8.296	116
ru2610C17750	171	223	171	223	293	2	0.394	148
ru2610C18000	196	212	90	105	169	926	117.86	382
ru2610C18250	100	116	40	50	87	1,113	73.213	234
ru2610C18500	47	67	19	25	40	1,432	50.563	501
ru2610C18750	33	39	12	14	16	333	8.031	603
ru2610C19000	16	24	7	9	5	5,056	68.571	2,752
ru2610C19250	12	13	5	6	1	124	0.98	98
ru2610C19500	7	7	3	4	1	171	0.799	429
ru2610C19750	5	5	2	2	1	71	0.211	182
ru2610C20000	4	5	2	2	1	735	2.128	1,279
ru2610C20250	2	2	1	1	1	17	0.022	72
ru2610C20500	1	1	1	1	1	22	0.022	174
ru2610C20750	1	1	1	1	1	64	0.064	156
ru2610P14500				1	1			6
ru2610P14750				1	1			11
ru2610P15000				1	1			19
ru2610P15250				1	1			32
ru2610P15500				1	1			38
ru2610P15750				1	1			34
ru2610P16000				1	1			54
ru2610P16250	2	2	1	1	1	13	0.025	103
ru2610P16500	3	6	2	3	1	89	0.281	260
ru2610P16750	4	7	4	5	3	63	0.331	58
ru2610P17000	15	15	7	11	12	437	4.603	642
ru2610P17250	11	33	11	18	34	334	6.623	244
ru2610P17500	41	77	24	53	81	2,703	123.702	614
ru2610P17750	77	160	67	108	163	1,182	124.634	438
ru2610P18000	175	308	155	245	289	331	71.276	474
ru2610P18250	427	427	426	426	457	5	2.133	116
ru2610P18500	541	713	541	605	659	11	6.582	92
ru2610P18750	790	905	763	905	886	4	3.288	55
ru2610P19000	1,120	1,180	1,120	1,180	1,125	2	2.3	52
ru2610P19250				1,371	1,371			22
ru2610P19500				1,620	1,620			5
ru2610P19750				1,870	1,870
ru2610P20000				2,120	2,120
ru2610P20250				2,370	2,370
ru2610P20500				2,620	2,620
ru2610P20750				2,870	2,870
ru2611C15500				2,422	2,422
ru2611C15750				2,182	2,182
ru2611C16000				1,948	1,948
ru2611C16250				1,721	1,721
ru2611C16500				1,504	1,504
ru2611C16750				1,298	1,298
ru2611C17000				1,106	1,106
ru2611C17250				930	930
ru2611C17500				770	770			1
ru2611C17750				628	628			1
ru2611C18000	360	360	360	360	505	1	0.36	5
ru2611C18250	320	320	320	320	399	1	0.32	4
ru2611C18500	248	248	243	243	309	2	0.491	28
ru2611C18750	167	167	167	167	237	1	0.167	58
ru2611C19000				179	179			58
ru2611C19250	126	127	126	127	132	2	0.253	60
ru2611C19500	105	108	105	108	96	2	0.213	87
ru2611C19750	103	103	85	87	68	8	0.724	70
ru2611C20000	74	86	58	58	48	86	5.755	152
ru2611C20250	60	60	52	52	33	13	0.692	63
ru2611C20500				23	23			41
ru2611C20750				15	15			112
ru2611C21000	32	32	30	30	10	8	0.245	81
ru2611P15500	6	29	3	29	14	9	0.134	3
ru2611P15750				24	24
ru2611P16000				40	40			2
ru2611P16250				63	63			9
ru2611P16500	50	50	50	50	96	1	0.05	19
ru2611P16750				139	139			27
ru2611P17000	100	120	89	109	197	38	4.048	34
ru2611P17250	148	173	148	173	271	3	0.494	29
ru2611P17500	240	240	240	240	360	1	0.24	40
ru2611P17750				468	468			19
ru2611P18000				595	595			11
ru2611P18250				739	739			7
ru2611P18500				899	899			51
ru2611P18750				1,076	1,076			4
ru2611P19000				1,267	1,267			2
ru2611P19250				1,471	1,471
ru2611P19500				1,684	1,684
ru2611P19750				1,906	1,906
ru2611P20000				2,136	2,136
ru2611P20250				2,371	2,371
ru2611P20500				2,610	2,610
ru2611P20750				2,853	2,853
ru2611P21000				3,097	3,097
ru2701C14750				4,006	4,006			15
ru2701C15000				3,761	3,761			12
ru2701C15250	3,551	3,551	3,551	3,551	3,520	1	3.551	5
ru2701C15500				3,281	3,281			2
ru2701C15750				3,047	3,047			2
ru2701C16000				2,817	2,817			5
ru2701C16250	2,446	2,446	2,446	2,446	2,593	1	2.446	44
ru2701C16500	2,364	2,370	2,354	2,370	2,376	6	14.174	262
ru2701C16750				2,166	2,166			64
ru2701C17000	2,043	2,043	1,941	1,941	1,965	3	5.925	268
ru2701C17250				1,773	1,773			91
ru2701C17500	1,438	1,466	1,431	1,431	1,592	10	14.487	181
ru2701C17750	1,434	1,434	1,288	1,288	1,422	12	16.133	344
ru2701C18000	1,264	1,282	1,102	1,157	1,262	36	42.218	1,033
ru2701C18250	1,104	1,109	985	986	1,114	39	40.747	697
ru2701C18500	963	963	829	878	976	27	23.898	297
ru2701C18750	842	871	723	752	850	122	97.299	627
ru2701C19000	737	770	622	646	739	1,047	713.387	1,990
ru2701C19250	635	662	545	563	637	366	217.695	1,324
ru2701C19500	562	581	467	480	546	822	421.037	2,026
ru2701C19750	491	507	402	439	465	116	52.464	381
ru2701C20000	410	454	356	373	392	3,436	1,354.919	5,298
ru2701C20250	384	390	305	310	332	179	61.574	523
ru2701C20500	330	333	267	275	278	241	71.384	840
ru2701C20750	293	300	236	250	231	139	36.522	291
ru2701C21000	262	262	208	212	190	552	125.369	1,072
ru2701C21250	235	235	185	201	157	158	32.487	191
ru2701C21500	201	216	169	171	129	3,205	602.298	3,923
ru2701C21750	176	190	147	148	104	2,103	340.506	1,729
ru2701P14750	16	26	16	21	12	29	0.575	659
ru2701P15000	15	26	15	22	18	21	0.479	421
ru2701P15250	20	24	19	24	26	37	0.794	303
ru2701P15500	29	32	28	31	38	68	2.01	190
ru2701P15750	38	41	38	40	54	23	0.928	257
ru2701P16000	48	55	48	55	74	257	13.608	895
ru2701P16250	71	71	60	70	100	164	11.114	397
ru2701P16500	76	95	76	92	132	261	23.285	777
ru2701P16750	107	125	107	123	171	119	14.271	239
ru2701P17000	141	170	139	168	220	918	145.87	1,878
ru2701P17250	186	219	186	219	278	130	27.575	371
ru2701P17500	246	290	242	283	346	219	58.973	558
ru2701P17750	311	363	311	358	425	223	77.438	521
ru2701P18000	392	463	387	446	514	2,030	860.806	1,570
ru2701P18250	485	560	485	553	615	217	115.095	1,428
ru2701P18500	592	700	592	683	727	591	385.898	1,941
ru2701P18750	729	845	724	778	850	212	166.319	576
ru2701P19000	862	977	859	971	988	119	109.398	764
ru2701P19250	1,014	1,141	1,014	1,105	1,136	25	27.411	180
ru2701P19500	1,222	1,318	1,222	1,272	1,294	31	39.626	432
ru2701P19750	1,381	1,503	1,381	1,470	1,462	34	48.898	220
ru2701P20000	1,555	1,692	1,555	1,674	1,639	60	98.322	128
ru2701P20250				1,827	1,827			58
ru2701P20500				2,023	2,023			57
ru2701P20750				2,225	2,225			10
ru2701P21000				2,434	2,434			16
ru2701P21250				2,650	2,650			24
ru2701P21500				2,872	2,872			22
ru2701P21750				3,097	3,097			45
ru2705C16000				3,007	3,007			14
ru2705C16250				2,808	2,808			7
ru2705C16500				2,615	2,615			7
ru2705C16750				2,427	2,427			2
ru2705C17000				2,250	2,250
ru2705C17250				2,080	2,080
ru2705C17500				1,915	1,915			16
ru2705C17750				1,763	1,763			51
ru2705C18000	1,496	1,510	1,496	1,510	1,615	12	18.04	38
ru2705C18250				1,478	1,478			34
ru2705C18500	1,268	1,281	1,250	1,281	1,349	76	96.342	83
ru2705C18750	1,269	1,269	1,128	1,144	1,226	64	74.811	71
ru2705C19000	1,063	1,063	1,063	1,063	1,115	5	5.315	62
ru2705C19250	1,055	1,072	970	970	1,007	6	6.194	32
ru2705C19500				912	912			55
ru2705C19750				820	820			58
ru2705C20000	823	823	738	774	738	18	13.959	71
ru2705C20250	719	719	700	700	662	3	2.138	66
ru2705C20500	657	664	657	664	592	5	3.298	72
ru2705C20750	606	614	594	594	529	8	4.84	71
ru2705C21000	608	608	554	554	470	41	23.05	630
ru2705C21250	546	546	509	509	418	24	12.572	134
ru2705C21500	519	519	472	482	370	27	13.057	152
ru2705C21750	483	483	436	438	328	43	19.424	304
ru2705P16000	184	199	184	199	238	7	1.343	112
ru2705P16250	219	232	219	232	288	8	1.806	23
ru2705P16500	266	281	266	280	344	6	1.717	33
ru2705P16750	333	337	333	337	405	8	2.888	47
ru2705P17000	379	418	379	401	477	31	12.421	79
ru2705P17250	481	481	481	481	554	2	0.962	71
ru2705P17500	527	581	527	581	639	7	3.991	61
ru2705P17750	621	679	621	679	735	8	5.27	53
ru2705P18000	725	790	725	790	836	9	6.929	57
ru2705P18250	840	926	840	926	947	19	16.984	48
ru2705P18500	966	1,054	966	1,035	1,066	9	9.332	27
ru2705P18750	1,105	1,110	1,105	1,105	1,191	12	13.356	38
ru2705P19000	1,339	1,349	1,339	1,349	1,328	4	5.376	42
ru2705P19250	1,501	1,511	1,501	1,511	1,469	4	6.024	29
ru2705P19500	1,586	1,671	1,586	1,671	1,622	4	6.514	43
ru2705P19750	1,848	1,856	1,848	1,856	1,779	8	14.82	45
ru2705P20000	1,912	2,010	1,912	2,010	1,945	5	9.95	20
ru2705P20250				2,117	2,117			20
ru2705P20500				2,296	2,296			7
ru2705P20750				2,481	2,481			19
ru2705P21000				2,671	2,671			3
ru2705P21250				2,868	2,868
ru2705P21500				3,068	3,068			2
ru2705P21750				3,275	3,275			5

相关资讯: