上海期货交易所09月21日橡胶期权收盘行情

发布时间：2026年09月21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				3,495	3,495
ru2610C14750				3,245	3,245
ru2610C15000				2,995	2,995
ru2610C15250				2,745	2,745
ru2610C15500				2,495	2,495
ru2610C15750				2,245	2,245
ru2610C16000				1,995	1,995
ru2610C16250				1,745	1,745			1
ru2610C16500				1,495	1,495			2
ru2610C16750				1,245	1,245			4
ru2610C17000				996	996			6
ru2610C17250				753	753			196
ru2610C17500	498	599	452	452	525	10	5.321	113
ru2610C17750	292	351	284	340	328	18	5.713	149
ru2610C18000	120	194	86	131	179	957	137.219	387
ru2610C18250	50	90	31	45	82	1,613	99.626	349
ru2610C18500	24	44	11	14	32	3,076	86.377	632
ru2610C18750	21	21	5	6	10	639	6.974	557
ru2610C19000	11	20	3	4	2	3,360	27.126	3,128
ru2610C19250	6	7	1	2	1	254	1.112	177
ru2610C19500	3	3	1	2	1	85	0.136	382
ru2610C19750	2	2	2	2	1	14	0.027	184
ru2610C20000	3	3	1	1	1	538	0.695	1,142
ru2610C20250	1	1	1	1	1	7	0.007	68
ru2610C20500	1	1	1	1	1	1	0.001	173
ru2610C20750	2	2	1	1	1	14	0.019	161
ru2610P14500				1	1			6
ru2610P14750	1	1	1	1	1	1	0.001	11
ru2610P15000	1	1	1	1	1	1	0.001	19
ru2610P15250				1	1			32
ru2610P15500				1	1			38
ru2610P15750				1	1			34
ru2610P16000				1	1			54
ru2610P16250	1	1	1	1	1	66	0.066	96
ru2610P16500	2	2	1	1	1	83	0.09	247
ru2610P16750	2	3	1	1	1	48	0.066	50
ru2610P17000	5	8	1	2	1	470	1.307	634
ru2610P17250	11	12	3	3	8	310	1.97	296
ru2610P17500	35	45	9	18	30	2,125	39.597	934
ru2610P17750	108	108	36	55	83	1,144	58.074	421
ru2610P18000	213	213	104	139	184	535	73.786	504
ru2610P18250	311	375	269	375	337	13	4.022	115
ru2610P18500	487	509	465	509	537	9	4.534	87
ru2610P18750				765	765			55
ru2610P19000	1,031	1,075	1,031	1,075	1,007	2	2.106	50
ru2610P19250				1,255	1,255			22
ru2610P19500				1,505	1,505			5
ru2610P19750				1,755	1,755
ru2610P20000				2,005	2,005
ru2610P20250				2,255	2,255
ru2610P20500				2,505	2,505
ru2610P20750				2,755	2,755
ru2611C15500				2,528	2,528
ru2611C15750				2,286	2,286
ru2611C16000				2,049	2,049
ru2611C16250				1,818	1,818
ru2611C16500				1,595	1,595
ru2611C16750				1,383	1,383
ru2611C17000				1,184	1,184
ru2611C17250				999	999
ru2611C17500				832	832			1
ru2611C17750				682	682			1
ru2611C18000	459	459	415	415	550	12	5.059	16
ru2611C18250	369	369	369	369	436	1	0.369	4
ru2611C18500				341	341			28
ru2611C18750				262	262			58
ru2611C19000	179	179	179	179	197	1	0.179	59
ru2611C19250	127	127	127	127	146	1	0.127	60
ru2611C19500	91	92	86	86	107	3	0.269	88
ru2611C19750				76	76			70
ru2611C20000	75	89	66	80	54	42	3.261	165
ru2611C20250				37	37			63
ru2611C20500	52	52	42	51	25	3	0.145	41
ru2611C20750	45	46	39	39	17	9	0.388	104
ru2611C21000	47	47	27	27	11	9	0.296	87
ru2611P15500	5	5	5	5	10	1	0.005	4
ru2611P15750				18	18
ru2611P16000				31	31			2
ru2611P16250				50	50			9
ru2611P16500				77	77			19
ru2611P16750				114	114			27
ru2611P17000	181	181	79	97	165	40	5.396	43
ru2611P17250	167	167	127	127	230	6	0.862	27
ru2611P17500	210	210	173	173	312	2	0.383	39
ru2611P17750				412	412			19
ru2611P18000				530	530			11
ru2611P18250	681	681	681	681	666	2	1.362	7
ru2611P18500				821	821			51
ru2611P18750				991	991			4
ru2611P19000				1,175	1,175			2
ru2611P19250				1,375	1,375
ru2611P19500				1,585	1,585
ru2611P19750				1,805	1,805
ru2611P20000				2,032	2,032
ru2611P20250				2,265	2,265
ru2611P20500				2,503	2,503
ru2611P20750				2,744	2,744
ru2611P21000				2,989	2,989
ru2701C14750				4,079	4,079			15
ru2701C15000				3,834	3,834			12
ru2701C15250				3,591	3,591			5
ru2701C15500				3,351	3,351			2
ru2701C15750				3,115	3,115			2
ru2701C16000				2,883	2,883			5
ru2701C16250				2,657	2,657			44
ru2701C16500				2,437	2,437			262
ru2701C16750				2,225	2,225			64
ru2701C17000				2,020	2,020			268
ru2701C17250				1,825	1,825			91
ru2701C17500	1,520	1,520	1,514	1,514	1,640	2	3.034	181
ru2701C17750	1,393	1,450	1,317	1,371	1,465	61	84.496	338
ru2701C18000	1,242	1,289	1,190	1,190	1,301	68	84.71	1,023
ru2701C18250	1,080	1,111	1,044	1,044	1,148	6	6.523	697
ru2701C18500	924	985	893	920	1,008	27	25.132	293
ru2701C18750	815	869	757	806	881	146	120.606	624
ru2701C19000	689	760	660	705	764	872	628.095	2,035
ru2701C19250	599	652	576	600	659	240	149.284	1,320
ru2701C19500	508	570	496	526	564	568	306.989	2,003
ru2701C19750	461	496	431	454	479	108	51.205	412
ru2701C20000	390	440	376	401	407	3,461	1,443.551	5,467
ru2701C20250	353	393	330	346	343	111	39.936	521
ru2701C20500	300	330	290	299	287	173	53.933	879
ru2701C20750	272	292	248	263	238	90	24.452	301
ru2701C21000	238	255	216	230	197	196	47.435	1,075
ru2701C21250	219	226	204	206	162	61	13.049	184
ru2701C21500	187	208	175	187	132	2,989	587.181	3,775
ru2701C21750	161	180	152	165	107	1,467	249.858	1,755
ru2701P14750	18	19	16	16	10	7	0.121	657
ru2701P15000	18	26	18	23	15	30	0.573	416
ru2701P15250	23	23	23	23	22	2	0.046	303
ru2701P15500	27	31	27	31	33	28	0.767	193
ru2701P15750	37	37	37	37	46	4	0.148	257
ru2701P16000	50	57	47	53	65	198	10.082	921
ru2701P16250	64	69	59	67	88	93	5.89	405
ru2701P16500	82	90	77	88	118	115	9.667	759
ru2701P16750	111	123	106	114	155	98	11.278	242
ru2701P17000	149	160	130	151	200	1,006	146.8	1,964
ru2701P17250	190	202	176	200	255	92	17.573	376
ru2701P17500	249	263	233	252	319	137	34.168	571
ru2701P17750	328	342	295	325	393	233	73.291	488
ru2701P18000	430	433	368	402	478	2,578	1,017.295	1,596
ru2701P18250	505	526	459	498	575	143	69.571	1,425
ru2701P18500	616	647	570	615	684	389	235.149	1,938
ru2701P18750	742	789	692	745	806	242	175.387	570
ru2701P19000	905	922	830	898	939	93	80.81	775
ru2701P19250	1,049	1,054	995	1,054	1,083	14	14.391	184
ru2701P19500	1,226	1,250	1,140	1,212	1,237	180	220.464	513
ru2701P19750	1,401	1,406	1,329	1,402	1,402	37	50.636	225
ru2701P20000				1,578	1,578			128
ru2701P20250				1,764	1,764			58
ru2701P20500				1,957	1,957			57
ru2701P20750				2,157	2,157			10
ru2701P21000				2,366	2,366			16
ru2701P21250				2,581	2,581			24
ru2701P21500				2,801	2,801			22
ru2701P21750				3,025	3,025			45
ru2705C16000				3,094	3,094			14
ru2705C16250				2,895	2,895			7
ru2705C16500				2,703	2,703			7
ru2705C16750				2,516	2,516			2
ru2705C17000				2,339	2,339
ru2705C17250				2,168	2,168
ru2705C17500				2,005	2,005			16
ru2705C17750				1,851	1,851			51
ru2705C18000	1,603	1,603	1,603	1,603	1,702	2	3.206	36
ru2705C18250				1,565	1,565			34
ru2705C18500	1,334	1,366	1,327	1,327	1,434	8	10.922	81
ru2705C18750	1,219	1,247	1,219	1,247	1,311	6	7.388	67
ru2705C19000	1,111	1,155	1,095	1,095	1,196	16	18.278	70
ru2705C19250	1,056	1,056	1,056	1,056	1,087	3	3.199	31
ru2705C19500	952	952	952	952	989	1	0.952	55
ru2705C19750	904	904	876	876	893	5	4.459	56
ru2705C20000	800	835	789	835	810	19	15.392	71
ru2705C20250				728	728			66
ru2705C20500	695	695	695	695	658	2	1.39	72
ru2705C20750	635	648	634	648	588	8	5.056	72
ru2705C21000	597	614	577	579	530	26	15.69	642
ru2705C21250	550	550	549	549	471	4	2.198	132
ru2705C21500	506	516	506	516	423	3	1.528	153
ru2705C21750	466	512	456	460	375	32	15.246	313
ru2705P16000	179	191	179	185	255	5	0.929	114
ru2705P16250	207	207	207	207	305	2	0.414	25
ru2705P16500	260	270	259	270	362	8	2.293	32
ru2705P16750				424	424			47
ru2705P17000	377	377	377	377	496	2	0.754	81
ru2705P17250				574	574			71
ru2705P17500	534	534	534	534	658	5	2.794	64
ru2705P17750	616	616	616	616	753	3	1.985	54
ru2705P18000	719	760	719	760	853	6	4.396	59
ru2705P18250	835	838	835	838	964	5	4.178	48
ru2705P18500				1,081	1,081			27
ru2705P18750				1,206	1,206			38
ru2705P19000	1,231	1,232	1,225	1,227	1,340	4	4.915	42
ru2705P19250				1,480	1,480			29
ru2705P19500	1,594	1,594	1,567	1,567	1,629	4	6.322	41
ru2705P19750	1,776	1,776	1,776	1,776	1,783	4	7.118	43
ru2705P20000				1,947	1,947			20
ru2705P20250				2,114	2,114			20
ru2705P20500				2,292	2,292			7
ru2705P20750				2,471	2,471			19
ru2705P21000				2,661	2,661			3
ru2705P21250				2,851	2,851
ru2705P21500				3,052	3,052			2
ru2705P21750				3,253	3,253			5

相关资讯: