上海期货交易所11月05日橡胶期权收盘行情

发布时间：2026年11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
ru2701C14750				4,190	4,190			13
ru2701C15000				3,940	3,940			8
ru2701C15250				3,691	3,691			4
ru2701C15500				3,444	3,444
ru2701C15750				3,198	3,198
ru2701C16000				2,955	2,955			1
ru2701C16250				2,715	2,715			44
ru2701C16500				2,479	2,479			289
ru2701C16750				2,250	2,250			64
ru2701C17000	2,044	2,044	2,044	2,044	2,027	3	6.132	282
ru2701C17250	1,922	2,057	1,798	1,798	1,813	18	34.64	91
ru2701C17500				1,608	1,608			119
ru2701C17750				1,414	1,414			255
ru2701C18000	1,188	1,292	1,138	1,218	1,233	79	96.462	779
ru2701C18250	1,007	1,122	1,007	1,041	1,066	31	32.661	262
ru2701C18500	875	949	801	887	913	341	296.256	446
ru2701C18750	701	799	677	739	774	117	86.02	644
ru2701C19000	600	688	555	617	650	805	493.019	1,519
ru2701C19250	501	565	350	504	541	312	157.94	510
ru2701C19500	430	457	371	405	445	944	386.376	1,553
ru2701C19750	334	368	300	333	362	198	65.881	939
ru2701C20000	273	310	246	273	292	10,038	2,769.232	5,752
ru2701C20250	221	246	198	215	233	186	41.409	690
ru2701C20500	184	196	158	172	184	325	56.914	1,217
ru2701C20750	144	160	132	138	144	178	26.034	375
ru2701C21000	119	132	104	115	111	1,914	222.01	1,679
ru2701C21250	96	106	86	94	85	222	21.131	342
ru2701C21500	92	92	70	81	64	3,250	263.255	3,916
ru2701C21750	60	71	57	63	48	477	30.954	1,169
ru2701C22000	52	60	46	52	36	667	35.936	915
ru2701C22250	41	49	40	44	26	102	4.514	294
ru2701C22500	38	43	33	38	19	705	27.193	2,426
ru2701C22750	35	38	31	34	14	155	5.576	262
ru2701C23000	27	30	22	27	10	2,018	53.843	5,746
ru2701P14750	12	15	12	15	1	13	0.163	583
ru2701P15000	10	17	10	17	2	27	0.332	409
ru2701P15250	13	15	11	13	3	100	1.392	314
ru2701P15500	16	23	16	23	6	39	0.809	309
ru2701P15750	21	31	20	29	11	146	3.996	394
ru2701P16000	29	40	27	36	18	666	22.642	1,188
ru2701P16250	35	50	33	47	28	172	7.435	492
ru2701P16500	46	65	43	61	43	395	21.249	462
ru2701P16750	65	86	56	79	63	201	14.656	276
ru2701P17000	90	114	74	99	90	4,765	448.425	2,527
ru2701P17250	115	146	98	134	125	201	23.011	557
ru2701P17500	146	194	130	176	170	345	54.098	882
ru2701P17750	190	246	170	220	226	774	161.669	1,002
ru2701P18000	290	319	224	283	294	6,605	1,783.307	3,927
ru2701P18250	335	401	292	365	377	166	57.338	605
ru2701P18500	472	502	372	448	473	1,042	451.491	1,840
ru2701P18750	585	618	468	555	584	377	203.087	1,242
ru2701P19000	671	751	581	680	710	631	413.233	1,128
ru2701P19250	815	902	743	799	850	34	27.456	461
ru2701P19500	962	1,043	857	975	1,004	269	260.294	1,316
ru2701P19750	1,168	1,243	1,032	1,144	1,171	58	66.073	484
ru2701P20000	1,303	1,413	1,201	1,338	1,351	150	196.63	1,095
ru2701P20250				1,541	1,541			119
ru2701P20500				1,742	1,742			185
ru2701P20750				1,951	1,951			110
ru2701P21000				2,168	2,168			247
ru2701P21250				2,392	2,392			101
ru2701P21500				2,621	2,621			142
ru2701P21750				2,855	2,855			39
ru2701P22000				3,092	3,092			3
ru2701P22250				3,333	3,333			5
ru2701P22500				3,576	3,576			7
ru2701P22750				3,820	3,820			2
ru2701P23000				4,066	4,066			13
ru2703C16750				2,337	2,337
ru2703C17000				2,128	2,128
ru2703C17250				1,928	1,928
ru2703C17500				1,738	1,738
ru2703C17750				1,558	1,558
ru2703C18000				1,390	1,390
ru2703C18250				1,232	1,232
ru2703C18500				1,086	1,086
ru2703C18750				952	952			1
ru2703C19000				828	828			1
ru2703C19250				716	716			1
ru2703C19500				618	618			1
ru2703C19750				529	529			1
ru2703C20000	499	499	499	499	450	1	0.499	2
ru2703C20250				380	380			1
ru2703C20500				319	319			2
ru2703C20750				267	267			2
ru2703C21000				222	222			3
ru2703C21250				183	183			2
ru2703C21500				150	150			3
ru2703C21750				123	123			4
ru2703C22000				100	100			6
ru2703P16750				138	138
ru2703P17000	210	210	210	210	179	1	0.21	7
ru2703P17250				229	229			23
ru2703P17500				287	287			20
ru2703P17750	391	391	391	391	357	1	0.391	16
ru2703P18000				438	438			4
ru2703P18250	452	477	452	477	530	2	0.929	4
ru2703P18500				633	633			2
ru2703P18750				748	748
ru2703P19000				873	873
ru2703P19250				1,010	1,010
ru2703P19500				1,161	1,161
ru2703P19750				1,321	1,321
ru2703P20000				1,491	1,491
ru2703P20250				1,670	1,670
ru2703P20500				1,859	1,859
ru2703P20750				2,056	2,056
ru2703P21000				2,261	2,261
ru2703P21250				2,471	2,471
ru2703P21500				2,687	2,687
ru2703P21750				2,910	2,910
ru2703P22000				3,136	3,136
ru2705C16000				3,164	3,164			15
ru2705C16250				2,956	2,956			8
ru2705C16500				2,757	2,757			71
ru2705C16750				2,564	2,564			2
ru2705C17000				2,377	2,377			65
ru2705C17250				2,200	2,200
ru2705C17500				2,031	2,031			14
ru2705C17750				1,866	1,866			50
ru2705C18000				1,715	1,715			32
ru2705C18250				1,569	1,569			29
ru2705C18500	1,429	1,429	1,429	1,429	1,432	1	1.429	53
ru2705C18750	1,200	1,217	1,174	1,174	1,305	5	5.982	32
ru2705C19000	1,100	1,160	1,045	1,111	1,183	16	17.367	97
ru2705C19250	950	951	950	951	1,073	4	3.802	59
ru2705C19500	895	931	850	858	969	64	55.564	226
ru2705C19750				873	873			46
ru2705C20000	679	701	679	701	785	19	13.085	151
ru2705C20250	622	622	622	622	702	2	1.244	129
ru2705C20500	604	604	550	584	629	77	43.597	248
ru2705C20750	502	502	502	502	559	2	1.004	143
ru2705C21000	460	478	455	478	500	24	11.06	742
ru2705C21250	407	407	407	407	441	2	0.814	223
ru2705C21500	385	385	378	378	393	6	2.298	307
ru2705C21750	338	372	327	346	345	101	34.06	368
ru2705C22000				306	306			118
ru2705C22250	281	283	281	283	268	3	0.845	63
ru2705C22500	251	279	251	257	236	18	4.868	194
ru2705C22750	251	251	251	251	205	2	0.502	131
ru2705C23000	225	243	202	225	181	369	80.745	937
ru2705P16000	170	188	170	183	197	28	5.205	400
ru2705P16250	201	223	201	214	239	9	1.881	192
ru2705P16500	233	267	233	253	289	7	1.777	52
ru2705P16750	301	301	298	298	345	5	1.59	54
ru2705P17000	329	373	329	356	407	21	7.372	142
ru2705P17250	438	438	438	438	479	2	0.876	51
ru2705P17500	481	525	471	491	558	23	11.245	259
ru2705P17750	537	587	537	582	643	6	3.412	401
ru2705P18000	616	705	616	655	740	10	6.433	99
ru2705P18250				843	843			43
ru2705P18500	836	908	836	852	955	6	5.138	120
ru2705P18750	990	1,043	990	1,043	1,076	3	3.076	55
ru2705P19000	1,180	1,180	1,145	1,145	1,203	3	3.47	61
ru2705P19250	1,286	1,286	1,286	1,286	1,342	2	2.572	38
ru2705P19500	1,420	1,420	1,420	1,420	1,486	1	1.42	35
ru2705P19750	1,561	1,561	1,561	1,561	1,639	2	3.122	46
ru2705P20000				1,800	1,800			35
ru2705P20250				1,966	1,966			29
ru2705P20500				2,142	2,142			17
ru2705P20750				2,320	2,320			23
ru2705P21000				2,509	2,509			29
ru2705P21250	2,707	2,724	2,707	2,724	2,700	2	5.431	40
ru2705P21500	2,934	2,934	2,934	2,934	2,900	1	2.934	47
ru2705P21750				3,102	3,102			45
ru2705P22000				3,311	3,311
ru2705P22250				3,522	3,522			3
ru2705P22500				3,740	3,740			4
ru2705P22750				3,959	3,959			2
ru2705P23000				4,183	4,183			2

相关资讯: