上海期货交易所03月12日橡胶期权收盘行情

发布时间：2026年03月12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
ru2604C13250				4,055	4,055
ru2604C13500				3,805	3,805
ru2604C13750				3,557	3,557			1
ru2604C14000				3,309	3,309
ru2604C14250				3,063	3,063			2
ru2604C14500				2,819	2,819			2
ru2604C14750				2,578	2,578			2
ru2604C15000				2,342	2,342			2
ru2604C15250				2,112	2,112			1
ru2604C15500				1,890	1,890			1
ru2604C15750				1,676	1,676			8
ru2604C16000				1,472	1,472			13
ru2604C16250	1,075	1,075	932	932	1,282	7	7.382	12
ru2604C16500	865	988	739	739	1,105	8	6.673	27
ru2604C16750	750	788	579	592	942	16	11.61	85
ru2604C17000	556	561	500	500	795	5	2.736	51
ru2604C17250	400	652	355	355	663	38	17.447	52
ru2604C17500	350	507	287	287	547	194	77.642	227
ru2604C17750	269	459	229	267	445	20	5.95	33
ru2604C18000	271	425	175	187	359	1,253	332.316	714
ru2604C18250	195	294	185	203	286	34	7.332	46
ru2604C18500	139	196	136	158	226	12	1.769	29
ru2604C18750	153	245	137	137	176	10	1.791	27
ru2604C19000	120	157	118	118	135	35	4.454	12
ru2604C19250	134	139	78	78	103	7	0.843	36
ru2604C19500	121	148	72	88	77	35	4.081	51
ru2604C19750	100	133	38	38	57	3,139	278.525	1,715
ru2604P13250				1	1			1
ru2604P13500				1	1
ru2604P13750				2	2
ru2604P14000				5	5			3
ru2604P14250				9	9			7
ru2604P14500				15	15			10
ru2604P14750				24	24			16
ru2604P15000	20	20	20	20	38	10	0.2	41
ru2604P15250				58	58			33
ru2604P15500	21	21	21	21	85	3	0.063	29
ru2604P15750	27	27	27	27	121	1	0.027	28
ru2604P16000	36	60	30	53	168	84	3.636	108
ru2604P16250	65	117	57	117	227	20	1.396	42
ru2604P16500	100	173	19	140	300	48	5.272	67
ru2604P16750	231	264	143	264	388	14	3.001	23
ru2604P17000	315	315	315	315	490	3	0.945	22
ru2604P17250	419	460	387	460	608	17	7.483	13
ru2604P17500	566	586	566	581	742	4	2.314	5
ru2604P17750	758	758	758	758	890	1	0.758	2
ru2604P18000	1,012	1,012	1,012	1,012	1,054	1	1.012	3
ru2604P18250	1,188	1,188	1,188	1,188	1,231	1	1.188	1
ru2604P18500				1,420	1,420			1
ru2604P18750				1,620	1,620
ru2604P19000				1,829	1,829
ru2604P19250				2,047	2,047			3
ru2604P19500				2,271	2,271			5
ru2604P19750				2,501	2,501
ru2605C12500				4,695	4,695			10
ru2605C12750	4,407	4,407	4,407	4,407	4,445	1	4.407	7
ru2605C13000				4,196	4,196			77
ru2605C13250	3,867	3,867	3,867	3,867	3,948	1	3.867	24
ru2605C13500	3,621	3,621	3,621	3,621	3,701	1	3.621	51
ru2605C13750	3,431	3,431	3,343	3,343	3,456	2	6.774	44
ru2605C14000				3,214	3,214			18
ru2605C14250				2,976	2,976			48
ru2605C14500	2,617	2,617	2,617	2,617	2,742	1	2.617	36
ru2605C14750	2,371	2,371	2,340	2,340	2,513	146	344.74	171
ru2605C15000	2,201	2,433	2,194	2,433	2,290	53	117.943	146
ru2605C15250				2,075	2,075			197
ru2605C15500	2,050	2,050	1,641	1,700	1,869	100	168.659	666
ru2605C15750	1,701	1,701	1,696	1,696	1,673	2	3.397	193
ru2605C16000	1,366	1,600	1,232	1,271	1,488	80	106.941	1,592
ru2605C16250	1,135	1,460	1,060	1,060	1,314	71	83.699	1,151
ru2605C16500	981	1,200	901	924	1,152	227	229.202	2,236
ru2605C16750	844	1,108	762	783	1,003	80	68.082	1,738
ru2605C17000	739	980	677	691	867	3,229	2,467.713	6,918
ru2605C17250	640	789	574	576	744	393	254.864	1,035
ru2605C17500	606	746	503	515	634	1,540	877.005	1,792
ru2605C17750	482	623	448	456	535	394	199.448	1,455
ru2605C18000	488	589	400	409	450	12,642	5,775.344	8,015
ru2605C18250	370	489	342	357	376	2,893	1,084.02	2,733
ru2605C18500	308	440	298	302	311	345	116.676	1,089
ru2605C18750	308	359	267	278	256	97	28.865	307
ru2605C19000	251	335	214	222	208	3,184	792.757	4,903
ru2605C19250	244	300	217	226	168	75	17.494	230
ru2605C19500	218	265	185	194	135	253	52.368	897
ru2605C19750	203	258	160	166	108	8,917	1,725.059	2,587
ru2605P12500	7	13	7	13	1	96	1.01	298
ru2605P12750				1	1			341
ru2605P13000				3	3			334
ru2605P13250	9	18	9	18	5	39	0.524	214
ru2605P13500	12	21	11	21	9	131	1.988	198
ru2605P13750	14	26	14	23	14	616	11.729	155
ru2605P14000	20	32	16	31	23	259	6.287	516
ru2605P14250	22	36	20	31	34	327	9.397	471
ru2605P14500	26	45	24	44	50	670	23.84	530
ru2605P14750	35	54	34	54	71	319	14.104	383
ru2605P15000	58	80	53	79	98	940	58.172	3,039
ru2605P15250	64	85	56	85	133	112	7.219	1,157
ru2605P15500	91	107	78	107	177	192	17.73	1,809
ru2605P15750	131	155	97	155	230	266	33.216	643
ru2605P16000	159	210	140	203	294	2,494	431.015	2,559
ru2605P16250	247	273	188	267	370	316	73.569	1,095
ru2605P16500	318	368	232	353	458	622	192.478	1,942
ru2605P16750	382	478	352	468	559	384	160.431	754
ru2605P17000	560	625	410	617	673	399	221.958	905
ru2605P17250	708	777	540	777	799	99	68.052	151
ru2605P17500	886	949	706	949	938	45	37.943	150
ru2605P17750	1,080	1,134	963	1,134	1,089	33	34.925	113
ru2605P18000	1,273	1,331	1,160	1,331	1,254	107	134.834	513
ru2605P18250	1,358	1,358	1,299	1,299	1,429	4	5.308	76
ru2605P18500				1,614	1,614			2
ru2605P18750				1,809	1,809			2
ru2605P19000				2,011	2,011			9
ru2605P19250				2,221	2,221			4
ru2605P19500				2,437	2,437			6
ru2605P19750	2,815	2,815	2,792	2,792	2,660	2	5.607	177
ru2609C13250				3,890	3,890			9
ru2609C13500				3,659	3,659			4
ru2609C13750	3,434	3,434	3,434	3,434	3,432	1	3.434	4
ru2609C14000	3,084	3,084	3,084	3,084	3,210	1	3.084	72
ru2609C14250				2,994	2,994			9
ru2609C14500				2,785	2,785			10
ru2609C14750				2,583	2,583			5
ru2609C15000				2,388	2,388			16
ru2609C15250				2,200	2,200			39
ru2609C15500				2,022	2,022			27
ru2609C15750				1,853	1,853			31
ru2609C16000	1,726	1,726	1,726	1,726	1,690	3	5.142	59
ru2609C16250	1,485	1,582	1,463	1,463	1,539	5	7.665	84
ru2609C16500	1,288	1,510	1,266	1,266	1,397	106	149.382	235
ru2609C16750	1,160	1,205	1,160	1,184	1,262	66	77.967	98
ru2609C17000	1,055	1,093	1,001	1,028	1,139	16	16.626	472
ru2609C17250	950	1,113	921	1,113	1,024	11	10.726	218
ru2609C17500	852	1,001	831	831	915	27	24.072	524
ru2609C17750	762	916	762	857	820	16	12.841	235
ru2609C18000	701	846	665	667	729	217	156.741	759
ru2609C18250	628	735	628	735	647	10	6.662	486
ru2609C18500	561	683	545	552	574	30	17.969	219
ru2609C18750	510	607	504	504	505	10	5.522	272
ru2609C19000	468	565	451	468	446	274	135.296	779
ru2609C19250	421	525	420	420	391	32	14.926	666
ru2609C19500	355	500	355	400	342	768	321.774	2,072
ru2609P13250	52	63	52	63	58	6	0.323	243
ru2609P13500	55	83	53	80	77	124	8.012	98
ru2609P13750	74	103	74	102	100	40	3.539	44
ru2609P14000	94	131	90	124	128	548	62.949	273
ru2609P14250	116	154	111	154	161	513	73.935	167
ru2609P14500	150	186	137	186	202	93	14.414	140
ru2609P14750	184	214	183	214	249	17	3.217	55
ru2609P15000	227	276	214	271	303	122	29.237	527
ru2609P15250	277	304	277	302	363	15	4.673	40
ru2609P15500	345	348	338	338	435	19	6.529	54
ru2609P15750	409	452	400	452	514	9	3.713	91
ru2609P16000	495	553	495	553	601	8	4.318	67
ru2609P16250	617	617	602	602	698	4	2.438	36
ru2609P16500	735	757	650	750	805	59	41.964	226
ru2609P16750	846	876	810	876	919	55	46.022	60
ru2609P17000	932	1,032	910	1,004	1,044	12	11.466	48
ru2609P17250	1,097	1,097	1,052	1,082	1,178	6	6.426	27
ru2609P17500	1,231	1,246	1,231	1,246	1,318	2	2.477	23
ru2609P17750				1,471	1,471			9
ru2609P18000	1,596	1,631	1,596	1,631	1,630	3	4.823	11
ru2609P18250				1,796	1,796
ru2609P18500				1,972	1,972
ru2609P18750				2,151	2,151			1
ru2609P19000				2,341	2,341
ru2609P19250				2,535	2,535
ru2609P19500	2,891	2,891	2,891	2,891	2,736	1	2.891	2

相关资讯: