上海期货交易所01月23日橡胶期权收盘行情

发布时间：2026年01月23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				2,957	2,957
ru2603C13500				2,710	2,710
ru2603C13750				2,466	2,466
ru2603C14000				2,225	2,225			2
ru2603C14250	2,085	2,085	2,085	2,085	1,989	1	2.085	6
ru2603C14500	1,841	1,841	1,841	1,841	1,761	1	1.841	4
ru2603C14750				1,541	1,541			1
ru2603C15000	1,390	1,410	1,390	1,400	1,333	4	5.595	6
ru2603C15250				1,138	1,138			13
ru2603C15500	770	965	770	955	959	21	18.327	29
ru2603C15750	370	737	370	726	796	50	30.227	113
ru2603C16000	256	646	256	617	651	528	239.769	684
ru2603C16250	182	510	176	468	525	467	169.224	236
ru2603C16500	132	1,250	132	398	417	1,017	334.356	521
ru2603C16750	114	340	114	305	325	475	127.366	201
ru2603C17000	75	316	75	263	249	7,714	1,724.877	1,852
ru2603C17250	92	265	82	220	189	194	36.641	227
ru2603C17500	43	237	43	176	141	677	95.749	860
ru2603C17750	65	225	65	142	103	180	26.593	61
ru2603C18000	21	221	21	129	74	9,333	1,155.264	2,361
ru2603P13250				3	3			28
ru2603P13500				6	6			14
ru2603P13750	1	1	1	1	12	1	0.001	16
ru2603P14000	31	31	5	10	21	13	0.178	84
ru2603P14250	3	7	3	7	35	2	0.01	53
ru2603P14500	6	11	6	6	57	8	0.061	137
ru2603P14750	10	12	6	10	87	35	0.323	64
ru2603P15000	15	21	13	15	129	190	3.038	316
ru2603P15250	41	41	26	29	183	168	5.355	180
ru2603P15500	89	89	58	58	254	160	10.884	192
ru2603P15750	144	148	109	119	342	240	30.725	531
ru2603P16000	245	275	198	213	446	298	68.734	203
ru2603P16250	460	460	324	330	570	145	54.792	82
ru2603P16500	523	584	493	514	711	61	31.394	35
ru2603P16750	728	737	644	644	870	6	4.15	15
ru2603P17000	946	960	829	829	1,043	11	9.978	12
ru2603P17250				1,233	1,233			9
ru2603P17500				1,435	1,435			6
ru2603P17750				1,647	1,647
ru2603P18000				1,868	1,868
ru2604C13750				2,500	2,500
ru2604C14000				2,267	2,267
ru2604C14250				2,041	2,041
ru2604C14500				1,824	1,824
ru2604C14750				1,617	1,617
ru2604C15000				1,420	1,420
ru2604C15250				1,236	1,236
ru2604C15500				1,066	1,066
ru2604C15750	673	689	667	689	910	7	4.966	5
ru2604C16000	524	657	524	657	769	10	5.668	10
ru2604C16250	430	593	430	593	644	6	3.199	12
ru2604C16500	372	501	369	465	534	10	4.189	16
ru2604C16750	393	445	393	445	438	6	2.584	15
ru2604C17000	253	390	253	359	356	10	3.517	24
ru2604C17250	217	343	217	329	286	14	4.03	29
ru2604C17500	202	366	193	293	227	15	4.152	25
ru2604C17750	160	267	160	262	179	16	4.041	28
ru2604C18000	140	308	140	240	139	45	9.863	46
ru2604P13750				33	33
ru2604P14000				51	51			1
ru2604P14250	31	31	31	31	74	1	0.031	5
ru2604P14500	47	47	47	47	107	1	0.047	7
ru2604P14750	71	71	71	71	149	1	0.071	6
ru2604P15000	135	149	47	149	203	5	0.536	11
ru2604P15250	194	194	154	154	268	2	0.348	6
ru2604P15500	273	273	273	273	347	1	0.273	5
ru2604P15750	374	374	311	315	441	4	1.323	7
ru2604P16000	435	435	435	435	550	2	0.87	2
ru2604P16250	579	579	579	579	674	1	0.579	1
ru2604P16500				813	813
ru2604P16750				967	967
ru2604P17000				1,134	1,134
ru2604P17250				1,314	1,314
ru2604P17500				1,505	1,505
ru2604P17750				1,706	1,706
ru2604P18000				1,916	1,916
ru2605C12500	3,686	3,700	3,686	3,700	3,664	2	7.386	2
ru2605C12750				3,419	3,419			1
ru2605C13000				3,177	3,177			86
ru2605C13250				2,939	2,939			25
ru2605C13500	2,866	2,866	2,866	2,866	2,705	1	2.866	52
ru2605C13750				2,477	2,477			46
ru2605C14000	2,082	2,360	2,082	2,358	2,256	48	109.441	34
ru2605C14250	1,849	2,100	1,849	2,093	2,042	60	122.737	51
ru2605C14500	1,671	1,902	1,671	1,902	1,838	46	84.249	45
ru2605C14750	1,427	1,700	1,427	1,700	1,643	62	100.584	286
ru2605C15000	1,277	1,472	1,260	1,469	1,460	84	116.397	373
ru2605C15250	1,019	1,318	1,011	1,318	1,288	39	46.851	165
ru2605C15500	900	1,142	900	1,106	1,129	146	157.722	887
ru2605C15750	723	981	723	981	982	174	157.533	500
ru2605C16000	606	858	606	856	849	1,345	1,036.489	2,441
ru2605C16250	537	748	537	743	728	972	672.286	944
ru2605C16500	449	659	445	647	620	1,978	1,186.087	2,718
ru2605C16750	412	570	412	563	524	520	272.297	1,581
ru2605C17000	350	520	348	515	439	6,347	2,982.968	7,591
ru2605C17250	321	449	321	439	367	509	208.073	956
ru2605C17500	280	397	280	392	304	425	157.247	904
ru2605C17750	246	356	246	356	250	270	87.254	443
ru2605C18000	201	333	201	330	204	2,816	821.987	4,252
ru2605C18250	180	286	180	283	165	5,451	1,372.392	5,156
ru2605P12500	19	23	9	9	9	239	2.685	324
ru2605P12750	22	27	10	10	15	107	1.578	124
ru2605P13000	28	32	13	15	23	63	1.166	192
ru2605P13250	34	43	18	19	35	129	2.909	137
ru2605P13500	48	52	22	22	51	137	5.01	214
ru2605P13750	60	64	29	30	73	54	2.486	148
ru2605P14000	87	91	41	46	101	837	51.465	1,702
ru2605P14250	101	108	52	53	137	143	10.457	539
ru2605P14500	135	139	72	74	182	1,037	104.533	1,433
ru2605P14750	178	182	109	109	237	297	43.454	407
ru2605P15000	269	270	154	159	303	3,230	631.18	2,001
ru2605P15250	329	329	209	211	381	723	178.517	1,813
ru2605P15500	400	400	289	310	471	339	119.182	1,159
ru2605P15750	558	561	387	399	574	375	177.469	402
ru2605P16000	699	699	508	525	689	569	330.324	380
ru2605P16250	830	830	661	662	818	354	252.691	219
ru2605P16500	992	992	813	813	959	35	31.257	292
ru2605P16750	1,191	1,191	1,012	1,056	1,112	48	50.991	66
ru2605P17000	1,352	1,352	1,153	1,153	1,277	124	150.07	334
ru2605P17250	1,468	1,468	1,390	1,392	1,454	35	49.837	69
ru2605P17500	1,730	1,730	1,550	1,550	1,641	51	82.776	119
ru2605P17750	1,793	1,793	1,793	1,793	1,836	1	1.793	64
ru2605P18000	2,006	2,006	2,006	2,006	2,040	1	2.006	14
ru2605P18250	2,450	2,450	2,229	2,229	2,250	14	32.079	53
ru2609C13250				2,958	2,958			7
ru2609C13500				2,747	2,747			4
ru2609C13750				2,543	2,543			2
ru2609C14000	2,323	2,323	2,323	2,323	2,345	2	4.646	72
ru2609C14250				2,157	2,157			9
ru2609C14500	1,967	1,967	1,967	1,967	1,978	1	1.967	9
ru2609C14750				1,807	1,807			5
ru2609C15000				1,644	1,644			9
ru2609C15250	1,455	1,465	1,455	1,456	1,493	3	4.376	27
ru2609C15500	1,354	1,354	1,317	1,352	1,351	6	8.079	12
ru2609C15750	1,129	1,205	1,129	1,201	1,216	6	7.141	31
ru2609C16000	965	1,126	965	1,109	1,093	80	85.954	102
ru2609C16250	883	1,010	883	996	980	31	30.459	43
ru2609C16500	766	921	766	901	873	26	22.598	96
ru2609C16750	795	815	791	815	777	7	5.603	62
ru2609C17000	647	762	647	740	690	13	9.518	159
ru2609C17250	551	663	551	663	608	17	10.64	172
ru2609C17500	502	633	502	633	538	286	167.21	416
ru2609C17750	454	572	454	572	472	50	26.723	98
ru2609C18000	395	532	395	532	413	254	124.096	243
ru2609P13250	135	135	92	95	144	186	18.976	217
ru2609P13500	154	154	120	122	182	45	6.208	145
ru2609P13750	183	183	173	173	226	7	1.341	44
ru2609P14000	229	231	204	204	278	18	4.066	45
ru2609P14250	285	285	259	260	338	21	5.675	40
ru2609P14500	343	343	305	313	408	15	4.776	33
ru2609P14750	426	444	357	357	485	44	16.666	56
ru2609P15000	512	512	452	452	571	11	5.163	93
ru2609P15250	554	554	554	554	668	5	2.884	11
ru2609P15500	663	663	663	663	774	6	4.089	21
ru2609P15750	876	876	781	783	888	12	9.943	14
ru2609P16000	978	989	910	910	1,014	29	27.536	27
ru2609P16250	1,131	1,131	1,043	1,056	1,149	15	16.607	28
ru2609P16500	1,289	1,289	1,212	1,212	1,290	7	8.863	11
ru2609P16750	1,467	1,467	1,374	1,374	1,443	8	11.385	8
ru2609P17000	1,640	1,640	1,545	1,545	1,604	7	11.136	15
ru2609P17250	1,851	1,851	1,706	1,706	1,770	7	12.621	14
ru2609P17500	2,022	2,022	1,886	1,886	1,949	14	27.408	16
ru2609P17750				2,131	2,131			3
ru2609P18000				2,321	2,321			4

相关资讯: