上海期货交易所01月22日橡胶期权收盘行情
发布时间：2026年01月22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 |
|---|
| ru2603C13250 | | | | 2,595 | 2,595 | | | |
| ru2603C13500 | | | | 2,345 | 2,345 | | | |
| ru2603C13750 | | | | 2,097 | 2,097 | | | |
| ru2603C14000 | | | | 1,850 | 1,850 | | | 2 |
| ru2603C14250 | | | | 1,608 | 1,608 | | | 6 |
| ru2603C14500 | | | | 1,372 | 1,372 | | | 4 |
| ru2603C14750 | | | | 1,147 | 1,147 | | | 1 |
| ru2603C15000 | | | | 936 | 936 | | | 6 |
| ru2603C15250 | | | | 744 | 744 | | | 13 |
| ru2603C15500 | 401 | 401 | 401 | 401 | 574 | 1 | 0.401 | 29 |
| ru2603C15750 | 298 | 373 | 291 | 359 | 430 | 30 | 9.767 | 107 |
| ru2603C16000 | 222 | 262 | 205 | 255 | 310 | 187 | 43.351 | 806 |
| ru2603C16250 | 164 | 198 | 149 | 188 | 216 | 81 | 14.238 | 198 |
| ru2603C16500 | 124 | 136 | 112 | 133 | 146 | 94 | 11.654 | 382 |
| ru2603C16750 | 86 | 100 | 82 | 100 | 95 | 10 | 0.928 | 156 |
| ru2603C17000 | 75 | 88 | 63 | 88 | 59 | 867 | 66.351 | 1,339 |
| ru2603C17250 | 59 | 59 | 47 | 50 | 35 | 40 | 2.103 | 226 |
| ru2603C17500 | 42 | 43 | 32 | 43 | 21 | 68 | 2.601 | 836 |
| ru2603C17750 | 26 | 26 | 26 | 26 | 11 | 1 | 0.026 | 89 |
| ru2603C18000 | 20 | 25 | 16 | 24 | 6 | 342 | 6.844 | 1,341 |
| ru2603P13250 | | | | 1 | 1 | | | 28 |
| ru2603P13500 | | | | 1 | 1 | | | 14 |
| ru2603P13750 | | | | 2 | 2 | | | 16 |
| ru2603P14000 | 3 | 35 | 3 | 11 | 6 | 5 | 0.095 | 86 |
| ru2603P14250 | | | | 14 | 14 | | | 53 |
| ru2603P14500 | 7 | 9 | 6 | 9 | 28 | 9 | 0.064 | 138 |
| ru2603P14750 | 13 | 13 | 8 | 8 | 53 | 4 | 0.041 | 67 |
| ru2603P15000 | 26 | 26 | 16 | 18 | 92 | 85 | 1.726 | 361 |
| ru2603P15250 | 65 | 66 | 42 | 42 | 150 | 37 | 1.879 | 192 |
| ru2603P15500 | 133 | 148 | 93 | 94 | 230 | 40 | 4.643 | 223 |
| ru2603P15750 | 268 | 268 | 186 | 190 | 335 | 65 | 13.15 | 551 |
| ru2603P16000 | 425 | 425 | 338 | 338 | 465 | 23 | 8.565 | 158 |
| ru2603P16250 | | | | 621 | 621 | | | 22 |
| ru2603P16500 | 772 | 782 | 759 | 759 | 801 | 3 | 2.313 | 11 |
| ru2603P16750 | 1,077 | 1,077 | 989 | 989 | 999 | 2 | 2.066 | 11 |
| ru2603P17000 | | | | 1,213 | 1,213 | | | 8 |
| ru2603P17250 | | | | 1,439 | 1,439 | | | 9 |
| ru2603P17500 | | | | 1,675 | 1,675 | | | 6 |
| ru2603P17750 | | | | 1,915 | 1,915 | | | |
| ru2603P18000 | | | | 2,160 | 2,160 | | | |
| ru2604C13750 | | | | 2,128 | 2,128 | | | |
| ru2604C14000 | | | | 1,907 | 1,907 | | | |
| ru2604C14250 | | | | 1,696 | 1,696 | | | |
| ru2604C14500 | | | | 1,496 | 1,496 | | | |
| ru2604C14750 | | | | 1,308 | 1,308 | | | |
| ru2604C15000 | | | | 1,133 | 1,133 | | | |
| ru2604C15250 | | | | 972 | 972 | | | |
| ru2604C15500 | | | | 826 | 826 | | | |
| ru2604C15750 | | | | 695 | 695 | | | |
| ru2604C16000 | | | | 579 | 579 | | | 1 |
| ru2604C16250 | | | | 478 | 478 | | | 6 |
| ru2604C16500 | | | | 390 | 390 | | | 7 |
| ru2604C16750 | | | | 315 | 315 | | | 10 |
| ru2604C17000 | | | | 252 | 252 | | | 17 |
| ru2604C17250 | | | | 200 | 200 | | | 19 |
| ru2604C17500 | 163 | 173 | 163 | 163 | 157 | 3 | 0.499 | 16 |
| ru2604C17750 | 12 | 141 | 12 | 141 | 122 | 11 | 1.087 | 23 |
| ru2604C18000 | 119 | 138 | 117 | 127 | 94 | 10 | 1.269 | 26 |
| ru2604P13750 | | | | 66 | 66 | | | |
| ru2604P14000 | | | | 95 | 95 | | | 1 |
| ru2604P14250 | | | | 134 | 134 | | | 4 |
| ru2604P14500 | | | | 183 | 183 | | | 7 |
| ru2604P14750 | | | | 245 | 245 | | | 6 |
| ru2604P15000 | 160 | 160 | 160 | 160 | 320 | 1 | 0.16 | 10 |
| ru2604P15250 | | | | 409 | 409 | | | 5 |
| ru2604P15500 | | | | 512 | 512 | | | 4 |
| ru2604P15750 | | | | 631 | 631 | | | 3 |
| ru2604P16000 | | | | 764 | 764 | | | |
| ru2604P16250 | | | | 912 | 912 | | | |
| ru2604P16500 | | | | 1,074 | 1,074 | | | |
| ru2604P16750 | | | | 1,248 | 1,248 | | | |
| ru2604P17000 | | | | 1,435 | 1,435 | | | |
| ru2604P17250 | | | | 1,632 | 1,632 | | | |
| ru2604P17500 | | | | 1,839 | 1,839 | | | |
| ru2604P17750 | | | | 2,053 | 2,053 | | | |
| ru2604P18000 | | | | 2,275 | 2,275 | | | |
| ru2605C12500 | | | | 3,301 | 3,301 | | | 3 |
| ru2605C12750 | | | | 3,058 | 3,058 | | | 1 |
| ru2605C13000 | 2,880 | 2,880 | 2,851 | 2,855 | 2,818 | 13 | 37.154 | 86 |
| ru2605C13250 | 2,619 | 2,619 | 2,619 | 2,619 | 2,583 | 1 | 2.619 | 25 |
| ru2605C13500 | | | | 2,354 | 2,354 | | | 53 |
| ru2605C13750 | | | | 2,131 | 2,131 | | | 46 |
| ru2605C14000 | 1,858 | 1,954 | 1,858 | 1,954 | 1,917 | 38 | 73.284 | 49 |
| ru2605C14250 | 1,642 | 1,734 | 1,642 | 1,713 | 1,712 | 7 | 11.898 | 70 |
| ru2605C14500 | 1,424 | 1,524 | 1,424 | 1,509 | 1,518 | 7 | 10.432 | 65 |
| ru2605C14750 | 1,244 | 1,306 | 1,244 | 1,306 | 1,335 | 10 | 12.764 | 286 |
| ru2605C15000 | 1,115 | 1,139 | 1,115 | 1,139 | 1,166 | 27 | 30.236 | 364 |
| ru2605C15250 | 917 | 955 | 908 | 955 | 1,010 | 4 | 3.697 | 173 |
| ru2605C15500 | 769 | 831 | 763 | 831 | 867 | 218 | 176.366 | 892 |
| ru2605C15750 | 663 | 711 | 636 | 695 | 739 | 222 | 150.437 | 527 |
| ru2605C16000 | 572 | 609 | 543 | 605 | 624 | 619 | 360.299 | 2,590 |
| ru2605C16250 | 493 | 518 | 461 | 516 | 523 | 98 | 47.673 | 851 |
| ru2605C16500 | 426 | 449 | 400 | 448 | 435 | 485 | 209.889 | 2,767 |
| ru2605C16750 | 364 | 385 | 336 | 384 | 359 | 124 | 44.969 | 1,565 |
| ru2605C17000 | 365 | 365 | 319 | 352 | 293 | 1,070 | 364.994 | 8,754 |
| ru2605C17250 | 279 | 290 | 264 | 288 | 238 | 22 | 6.133 | 753 |
| ru2605C17500 | 244 | 256 | 229 | 254 | 191 | 42 | 10.309 | 1,070 |
| ru2605C17750 | 219 | 229 | 208 | 221 | 152 | 24 | 5.3 | 574 |
| ru2605C18000 | 198 | 211 | 185 | 205 | 120 | 233 | 46.879 | 4,015 |
| ru2605C18250 | 165 | 186 | 159 | 179 | 94 | 861 | 149.728 | 4,872 |
| ru2605P12500 | 21 | 22 | 20 | 20 | 11 | 20 | 0.399 | 302 |
| ru2605P12750 | 25 | 25 | 24 | 25 | 19 | 7 | 0.173 | 127 |
| ru2605P13000 | 34 | 34 | 30 | 32 | 29 | 11 | 0.346 | 196 |
| ru2605P13250 | 43 | 43 | 36 | 36 | 44 | 16 | 0.643 | 177 |
| ru2605P13500 | 54 | 54 | 47 | 49 | 64 | 31 | 1.6 | 228 |
| ru2605P13750 | 67 | 67 | 63 | 63 | 91 | 3 | 0.193 | 167 |
| ru2605P14000 | 85 | 86 | 82 | 82 | 127 | 142 | 12.084 | 1,995 |
| ru2605P14250 | 118 | 118 | 103 | 104 | 171 | 24 | 2.546 | 545 |
| ru2605P14500 | 157 | 162 | 136 | 136 | 226 | 35 | 5.282 | 1,428 |
| ru2605P14750 | 212 | 214 | 186 | 186 | 293 | 24 | 4.832 | 414 |
| ru2605P15000 | 285 | 298 | 250 | 255 | 373 | 346 | 94.408 | 2,248 |
| ru2605P15250 | 380 | 380 | 328 | 337 | 466 | 272 | 94.1 | 1,813 |
| ru2605P15500 | 490 | 501 | 433 | 450 | 573 | 286 | 131.508 | 1,191 |
| ru2605P15750 | 630 | 639 | 559 | 570 | 694 | 266 | 161.465 | 350 |
| ru2605P16000 | 783 | 792 | 712 | 752 | 829 | 93 | 70.933 | 334 |
| ru2605P16250 | 958 | 958 | 926 | 932 | 977 | 17 | 16.16 | 92 |
| ru2605P16500 | 1,131 | 1,136 | 1,131 | 1,136 | 1,138 | 2 | 2.267 | 288 |
| ru2605P16750 | 1,326 | 1,326 | 1,261 | 1,261 | 1,311 | 11 | 14.315 | 89 |
| ru2605P17000 | 1,544 | 1,544 | 1,447 | 1,447 | 1,495 | 4 | 5.982 | 356 |
| ru2605P17250 | 1,660 | 1,660 | 1,660 | 1,660 | 1,689 | 1 | 1.66 | 80 |
| ru2605P17500 | 1,880 | 1,900 | 1,880 | 1,900 | 1,891 | 2 | 3.78 | 128 |
| ru2605P17750 | | | | 2,102 | 2,102 | | | 64 |
| ru2605P18000 | | | | 2,319 | 2,319 | | | 15 |
| ru2605P18250 | | | | 2,543 | 2,543 | | | 59 |
| ru2609C13250 | | | | 2,659 | 2,659 | | | 7 |
| ru2609C13500 | | | | 2,456 | 2,456 | | | 4 |
| ru2609C13750 | | | | 2,261 | 2,261 | | | 2 |
| ru2609C14000 | | | | 2,073 | 2,073 | | | 71 |
| ru2609C14250 | | | | 1,896 | 1,896 | | | 9 |
| ru2609C14500 | | | | 1,728 | 1,728 | | | 9 |
| ru2609C14750 | | | | 1,568 | 1,568 | | | 5 |
| ru2609C15000 | | | | 1,417 | 1,417 | | | 9 |
| ru2609C15250 | | | | 1,279 | 1,279 | | | 25 |
| ru2609C15500 | | | | 1,149 | 1,149 | | | 12 |
| ru2609C15750 | | | | 1,027 | 1,027 | | | 34 |
| ru2609C16000 | 857 | 882 | 857 | 865 | 918 | 20 | 17.462 | 51 |
| ru2609C16250 | 769 | 769 | 769 | 769 | 816 | 1 | 0.769 | 30 |
| ru2609C16500 | 669 | 669 | 650 | 650 | 721 | 3 | 1.983 | 88 |
| ru2609C16750 | | | | 639 | 639 | | | 61 |
| ru2609C17000 | 565 | 565 | 565 | 565 | 562 | 1 | 0.565 | 150 |
| ru2609C17250 | 485 | 508 | 478 | 508 | 492 | 11 | 5.334 | 172 |
| ru2609C17500 | 445 | 473 | 440 | 469 | 432 | 29 | 13.334 | 417 |
| ru2609C17750 | 411 | 428 | 411 | 428 | 375 | 6 | 2.523 | 97 |
| ru2609C18000 | 392 | 395 | 362 | 393 | 327 | 34 | 12.957 | 220 |
| ru2609P13250 | 150 | 150 | 141 | 141 | 183 | 13 | 1.874 | 158 |
| ru2609P13500 | 188 | 188 | 174 | 174 | 229 | 6 | 1.177 | 151 |
| ru2609P13750 | | | | 283 | 283 | | | 44 |
| ru2609P14000 | 261 | 261 | 261 | 261 | 343 | 1 | 0.261 | 38 |
| ru2609P14250 | | | | 415 | 415 | | | 26 |
| ru2609P14500 | 391 | 391 | 391 | 391 | 496 | 1 | 0.391 | 25 |
| ru2609P14750 | 465 | 465 | 465 | 465 | 584 | 1 | 0.465 | 31 |
| ru2609P15000 | 605 | 605 | 575 | 575 | 682 | 5 | 3.149 | 94 |
| ru2609P15250 | | | | 792 | 792 | | | 10 |
| ru2609P15500 | | | | 911 | 911 | | | 22 |
| ru2609P15750 | 937 | 937 | 937 | 937 | 1,037 | 1 | 0.937 | 19 |
| ru2609P16000 | | | | 1,176 | 1,176 | | | 20 |
| ru2609P16250 | | | | 1,323 | 1,323 | | | 29 |
| ru2609P16500 | 1,401 | 1,401 | 1,401 | 1,401 | 1,476 | 2 | 2.802 | 9 |
| ru2609P16750 | | | | 1,642 | 1,642 | | | 6 |
| ru2609P17000 | | | | 1,814 | 1,814 | | | 13 |
| ru2609P17250 | 1,943 | 1,943 | 1,943 | 1,943 | 1,993 | 1 | 1.943 | 16 |
| ru2609P17500 | 2,174 | 2,183 | 2,168 | 2,183 | 2,181 | 3 | 6.525 | 20 |
| ru2609P17750 | | | | 2,373 | 2,373 | | | 3 |
| ru2609P18000 | | | | 2,574 | 2,574 | | | 4 |
打印