上海期货交易所03月13日橡胶期权收盘行情

发布时间：2026年03月13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				3,765	3,765
ru2604C13500				3,515	3,515
ru2604C13750				3,266	3,266			1
ru2604C14000				3,019	3,019
ru2604C14250				2,773	2,773			2
ru2604C14500				2,529	2,529			2
ru2604C14750				2,289	2,289			2
ru2604C15000				2,055	2,055			2
ru2604C15250	1,912	1,912	1,912	1,912	1,827	1	1.912	2
ru2604C15500	1,667	1,667	1,617	1,617	1,609	2	3.284	3
ru2604C15750	1,373	1,373	1,283	1,283	1,402	2	2.656	8
ru2604C16000	1,142	1,142	889	889	1,206	2	2.031	13
ru2604C16250	641	641	641	641	1,026	1	0.641	11
ru2604C16500				862	862			27
ru2604C16750				714	714			85
ru2604C17000	382	450	359	363	583	19	7.933	53
ru2604C17250	320	350	210	210	470	19	5.364	55
ru2604C17500	249	338	157	213	374	97	21.585	271
ru2604C17750	210	228	135	135	293	13	2.245	35
ru2604C18000	170	225	95	108	226	648	98.554	764
ru2604C18250	142	157	107	107	172	11	1.593	45
ru2604C18500	111	136	69	69	128	31	2.909	35
ru2604C18750	100	111	48	51	95	9	0.775	26
ru2604C19000	100	100	54	54	69	7	0.464	16
ru2604C19250	51	51	51	51	50	1	0.051	36
ru2604C19500	56	80	32	43	35	48	2.573	39
ru2604C19750	41	67	30	35	24	1,498	70.915	1,786
ru2604P13250	12	12	12	12	1	3	0.036	4
ru2604P13500				1	1
ru2604P13750				2	2
ru2604P14000				4	4			3
ru2604P14250				8	8			7
ru2604P14500				15	15			10
ru2604P14750				25	25			16
ru2604P15000	12	12	12	12	41	1	0.012	41
ru2604P15250	9	9	9	9	63	1	0.009	32
ru2604P15500	14	19	14	14	95	9	0.139	27
ru2604P15750	21	32	21	31	137	16	0.394	41
ru2604P16000	50	58	30	56	192	64	3.083	123
ru2604P16250	73	120	52	93	261	9	0.745	39
ru2604P16500	164	195	88	186	347	41	6.703	57
ru2604P16750	240	285	178	285	449	7	1.628	22
ru2604P17000	364	400	299	400	568	13	4.742	23
ru2604P17250				705	705			13
ru2604P17500				859	859			5
ru2604P17750	914	914	914	914	1,028	1	0.914	3
ru2604P18000				1,211	1,211			3
ru2604P18250				1,406	1,406			1
ru2604P18500	1,797	1,797	1,797	1,797	1,613	1	1.797	2
ru2604P18750				1,829	1,829
ru2604P19000				2,053	2,053
ru2604P19250				2,284	2,284			3
ru2604P19500				2,519	2,519			5
ru2604P19750				2,759	2,759
ru2605C12500	4,631	4,631	4,631	4,631	4,490	1	4.631	11
ru2605C12750	4,383	4,383	4,117	4,117	4,240	2	8.5	6
ru2605C13000				3,990	3,990			77
ru2605C13250	3,814	3,814	3,624	3,624	3,742	2	7.438	23
ru2605C13500				3,495	3,495			51
ru2605C13750	3,349	3,349	3,349	3,349	3,249	1	3.349	44
ru2605C14000				3,006	3,006			18
ru2605C14250	2,806	2,806	2,806	2,806	2,767	1	2.806	47
ru2605C14500				2,532	2,532			36
ru2605C14750	2,119	2,155	2,119	2,138	2,304	8	17.174	165
ru2605C15000	2,100	2,100	2,100	2,100	2,081	1	2.1	146
ru2605C15250	1,878	1,958	1,603	1,603	1,868	20	34.573	180
ru2605C15500	1,663	1,726	1,378	1,391	1,663	24	36.179	653
ru2605C15750	1,221	1,221	1,221	1,221	1,470	2	2.442	191
ru2605C16000	1,117	1,307	1,020	1,020	1,289	145	161.695	1,584
ru2605C16250	1,051	1,058	864	864	1,120	154	148.801	1,141
ru2605C16500	823	939	710	726	966	268	217.588	2,227
ru2605C16750	718	818	594	628	826	154	107.961	1,750
ru2605C17000	746	746	520	540	699	4,499	2,683.119	7,029
ru2605C17250	554	600	441	445	587	481	245.879	1,062
ru2605C17500	452	520	370	370	489	920	409.915	1,876
ru2605C17750	398	450	341	345	403	540	213.203	1,559
ru2605C18000	410	427	302	311	330	10,392	3,650.395	8,459
ru2605C18250	303	351	220	257	267	2,324	650.379	2,258
ru2605C18500	253	306	215	215	215	315	79.864	1,060
ru2605C18750	196	247	178	178	171	425	88.351	446
ru2605C19000	210	233	141	155	135	3,046	558.802	4,698
ru2605C19250	189	218	133	146	106	133	23.672	225
ru2605C19500	166	184	116	128	82	165	24.761	851
ru2605C19750	166	173	106	108	63	6,690	906.824	3,433
ru2605P12500	12	15	10	11	1	75	0.839	306
ru2605P12750	9	10	7	10	1	15	0.131	330
ru2605P13000				2	2			334
ru2605P13250	20	20	13	15	4	43	0.759	214
ru2605P13500	37	37	17	19	7	27	0.547	201
ru2605P13750	26	27	15	22	12	62	1.402	138
ru2605P14000	27	35	22	30	19	325	9.074	466
ru2605P14250	33	37	14	30	30	73	2.149	457
ru2605P14500	40	45	34	38	45	262	10.16	493
ru2605P14750	50	58	36	55	66	189	8.54	452
ru2605P15000	174	180	58	80	94	1,136	78.905	3,101
ru2605P15250	69	93	63	93	130	150	10.525	1,143
ru2605P15500	110	128	86	125	175	286	31.089	1,812
ru2605P15750	130	171	114	171	232	413	59.702	708
ru2605P16000	203	255	157	243	300	3,456	668.535	2,573
ru2605P16250	238	336	208	330	381	599	154.092	1,174
ru2605P16500	319	450	287	438	476	987	333.855	1,959
ru2605P16750	377	588	377	582	586	168	77.062	763
ru2605P17000	568	750	528	740	709	429	255.275	797
ru2605P17250	735	902	685	902	847	123	92.374	183
ru2605P17500	872	1,111	869	1,111	998	59	56.607	162
ru2605P17750	1,086	1,320	1,057	1,315	1,162	44	51.104	145
ru2605P18000	1,285	1,506	1,232	1,506	1,338	63	82.774	524
ru2605P18250	1,468	1,677	1,450	1,677	1,526	32	49.174	65
ru2605P18500				1,723	1,723			2
ru2605P18750				1,929	1,929			2
ru2605P19000				2,143	2,143			9
ru2605P19250				2,363	2,363			4
ru2605P19500				2,589	2,589			6
ru2605P19750	2,993	3,000	2,993	3,000	2,820	6	17.985	179
ru2609C13250				3,690	3,690			9
ru2609C13500				3,461	3,461			4
ru2609C13750				3,237	3,237			4
ru2609C14000				3,019	3,019			72
ru2609C14250				2,808	2,808			9
ru2609C14500				2,603	2,603			10
ru2609C14750				2,404	2,404			5
ru2609C15000				2,215	2,215			16
ru2609C15250				2,035	2,035			39
ru2609C15500				1,862	1,862			27
ru2609C15750				1,697	1,697			31
ru2609C16000	1,333	1,333	1,333	1,333	1,545	1	1.333	59
ru2609C16250	1,283	1,285	1,283	1,285	1,400	3	3.851	82
ru2609C16500	1,228	1,297	1,169	1,169	1,263	9	11.118	231
ru2609C16750	1,179	1,179	950	950	1,139	66	68.464	121
ru2609C17000	1,015	1,015	827	827	1,022	62	58.352	485
ru2609C17250	951	951	812	812	913	7	6.355	222
ru2609C17500	831	850	683	683	816	63	48.291	526
ru2609C17750	717	741	629	629	724	47	32.974	250
ru2609C18000	634	701	559	576	641	86	53.938	772
ru2609C18250	556	556	546	552	567	20	10.988	484
ru2609C18500	532	588	470	470	498	71	38.05	230
ru2609C18750	527	529	470	470	439	22	11.508	272
ru2609C19000	468	476	400	400	383	169	75.398	861
ru2609C19250	417	417	361	361	335	52	20.103	689
ru2609C19500	444	444	334	340	292	784	295.062	1,993
ru2609P13250	69	82	67	82	68	92	6.326	205
ru2609P13500	80	108	74	108	89	84	6.81	101
ru2609P13750	97	124	94	124	114	21	2.085	49
ru2609P14000	128	160	114	160	146	126	17.011	231
ru2609P14250	151	183	140	183	184	87	13.877	150
ru2609P14500	166	219	166	219	229	64	12.788	152
ru2609P14750	198	246	198	246	279	19	4.486	56
ru2609P15000	291	302	238	302	339	97	26.184	535
ru2609P15250	326	369	323	369	408	44	15.527	59
ru2609P15500	382	406	350	406	484	18	6.647	67
ru2609P15750	451	530	441	530	568	26	12.438	88
ru2609P16000	553	570	501	570	664	18	9.348	73
ru2609P16250	652	736	598	736	768	33	20.844	50
ru2609P16500	781	832	697	832	880	164	123.196	180
ru2609P16750	843	949	797	949	1,005	122	100.005	166
ru2609P17000	1,057	1,118	951	1,118	1,136	41	41.23	53
ru2609P17250	1,144	1,144	1,110	1,110	1,276	2	2.254	26
ru2609P17500				1,427	1,427			23
ru2609P17750	1,542	1,571	1,542	1,571	1,585	3	4.698	8
ru2609P18000	1,604	1,604	1,604	1,604	1,751	1	1.604	10
ru2609P18250				1,926	1,926
ru2609P18500				2,105	2,105
ru2609P18750				2,295	2,295			1
ru2609P19000				2,488	2,488
ru2609P19250				2,689	2,689
ru2609P19500				2,895	2,895			2

相关资讯: