上海期货交易所04月23日橡胶期权收盘行情
发布时间：2026年04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 |
|---|
| ru2605C12500 | | | | 4,720 | 4,720 | | | |
| ru2605C12750 | | | | 4,470 | 4,470 | | | 3 |
| ru2605C13000 | | | | 4,220 | 4,220 | | | 2 |
| ru2605C13250 | | | | 3,970 | 3,970 | | | 3 |
| ru2605C13500 | | | | 3,720 | 3,720 | | | 5 |
| ru2605C13750 | | | | 3,470 | 3,470 | | | 15 |
| ru2605C14000 | | | | 3,220 | 3,220 | | | 14 |
| ru2605C14250 | | | | 2,970 | 2,970 | | | 6 |
| ru2605C14500 | | | | 2,720 | 2,720 | | | 11 |
| ru2605C14750 | | | | 2,470 | 2,470 | | | 90 |
| ru2605C15000 | | | | 2,220 | 2,220 | | | 64 |
| ru2605C15250 | | | | 1,970 | 1,970 | | | 78 |
| ru2605C15500 | 1,816 | 1,840 | 1,515 | 1,515 | 1,720 | 21 | 35.855 | 377 |
| ru2605C15750 | 1,546 | 1,599 | 1,430 | 1,453 | 1,470 | 9 | 13.836 | 108 |
| ru2605C16000 | 1,185 | 1,364 | 963 | 963 | 1,220 | 292 | 337.248 | 1,167 |
| ru2605C16250 | 1,038 | 1,122 | 719 | 724 | 970 | 398 | 384.358 | 408 |
| ru2605C16500 | 679 | 862 | 454 | 461 | 724 | 602 | 427.859 | 1,695 |
| ru2605C16750 | 420 | 620 | 218 | 226 | 491 | 946 | 434.075 | 916 |
| ru2605C17000 | 167 | 409 | 62 | 75 | 289 | 22,197 | 5,542.282 | 3,501 |
| ru2605C17250 | 81 | 229 | 18 | 25 | 142 | 18,468 | 1,960.465 | 2,219 |
| ru2605C17500 | 35 | 120 | 7 | 9 | 56 | 60,270 | 4,014.259 | 4,553 |
| ru2605C17750 | 20 | 61 | 3 | 4 | 17 | 5,892 | 169.905 | 1,463 |
| ru2605C18000 | 10 | 33 | 2 | 4 | 4 | 32,449 | 552.448 | 6,899 |
| ru2605C18250 | 3 | 14 | 1 | 2 | 1 | 4,069 | 27.209 | 1,228 |
| ru2605C18500 | 2 | 7 | 1 | 1 | 1 | 2,336 | 7.805 | 929 |
| ru2605C18750 | 2 | 3 | 1 | 1 | 1 | 745 | 1.173 | 584 |
| ru2605C19000 | 1 | 3 | 1 | 1 | 1 | 1,008 | 1.779 | 1,662 |
| ru2605C19250 | 1 | 1 | 1 | 1 | 1 | 94 | 0.094 | 305 |
| ru2605C19500 | 1 | 1 | 1 | 1 | 1 | 10 | 0.01 | 208 |
| ru2605C19750 | 1 | 1 | 1 | 1 | 1 | 272 | 0.272 | 2,424 |
| ru2605P12500 | | | | 1 | 1 | | | 308 |
| ru2605P12750 | | | | 1 | 1 | | | 98 |
| ru2605P13000 | | | | 1 | 1 | | | 382 |
| ru2605P13250 | | | | 1 | 1 | | | 125 |
| ru2605P13500 | | | | 1 | 1 | | | 145 |
| ru2605P13750 | | | | 1 | 1 | | | 233 |
| ru2605P14000 | | | | 1 | 1 | | | 215 |
| ru2605P14250 | 1 | 1 | 1 | 1 | 1 | 57 | 0.057 | 333 |
| ru2605P14500 | | | | 1 | 1 | | | 515 |
| ru2605P14750 | | | | 1 | 1 | | | 327 |
| ru2605P15000 | 1 | 1 | 1 | 1 | 1 | 2 | 0.002 | 2,371 |
| ru2605P15250 | | | | 1 | 1 | | | 910 |
| ru2605P15500 | 1 | 1 | 1 | 1 | 1 | 4 | 0.004 | 1,592 |
| ru2605P15750 | 1 | 1 | 1 | 1 | 1 | 51 | 0.051 | 836 |
| ru2605P16000 | 2 | 2 | 1 | 1 | 1 | 448 | 0.449 | 3,372 |
| ru2605P16250 | 1 | 4 | 1 | 3 | 1 | 1,142 | 2.003 | 1,028 |
| ru2605P16500 | 4 | 6 | 1 | 6 | 4 | 5,781 | 17.626 | 2,685 |
| ru2605P16750 | 21 | 28 | 3 | 21 | 21 | 12,051 | 144.398 | 2,527 |
| ru2605P17000 | 90 | 119 | 21 | 112 | 70 | 28,375 | 1,484.145 | 1,241 |
| ru2605P17250 | 206 | 327 | 92 | 306 | 172 | 5,584 | 791.527 | 466 |
| ru2605P17500 | 360 | 550 | 246 | 550 | 336 | 373 | 121.498 | 171 |
| ru2605P17750 | 477 | 772 | 448 | 725 | 547 | 121 | 65.735 | 31 |
| ru2605P18000 | 799 | 999 | 677 | 999 | 783 | 113 | 88.303 | 237 |
| ru2605P18250 | | | | 1,030 | 1,030 | | | 58 |
| ru2605P18500 | | | | 1,280 | 1,280 | | | 4 |
| ru2605P18750 | | | | 1,530 | 1,530 | | | 2 |
| ru2605P19000 | | | | 1,780 | 1,780 | | | 6 |
| ru2605P19250 | | | | 2,030 | 2,030 | | | 4 |
| ru2605P19500 | | | | 2,280 | 2,280 | | | 6 |
| ru2605P19750 | 2,612 | 2,612 | 2,612 | 2,612 | 2,530 | 1 | 2.612 | 28 |
| ru2606C14000 | | | | 3,295 | 3,295 | | | |
| ru2606C14250 | | | | 3,045 | 3,045 | | | |
| ru2606C14500 | | | | 2,796 | 2,796 | | | |
| ru2606C14750 | | | | 2,550 | 2,550 | | | |
| ru2606C15000 | | | | 2,305 | 2,305 | | | |
| ru2606C15250 | | | | 2,065 | 2,065 | | | |
| ru2606C15500 | | | | 1,830 | 1,830 | | | |
| ru2606C15750 | | | | 1,603 | 1,603 | | | |
| ru2606C16000 | | | | 1,387 | 1,387 | | | |
| ru2606C16250 | | | | 1,182 | 1,182 | | | |
| ru2606C16500 | | | | 993 | 993 | | | |
| ru2606C16750 | | | | 820 | 820 | | | 4 |
| ru2606C17000 | 482 | 482 | 401 | 401 | 667 | 2 | 0.883 | 6 |
| ru2606C17250 | 450 | 450 | 349 | 375 | 533 | 5 | 1.952 | 26 |
| ru2606C17500 | 336 | 460 | 332 | 345 | 417 | 69 | 27.963 | 98 |
| ru2606C17750 | 400 | 400 | 235 | 281 | 322 | 13 | 3.907 | 34 |
| ru2606C18000 | 192 | 310 | 190 | 196 | 242 | 1,188 | 286.786 | 1,191 |
| ru2606C18250 | 138 | 138 | 138 | 138 | 179 | 2 | 0.276 | 15 |
| ru2606C18500 | 146 | 146 | 120 | 121 | 131 | 4 | 0.533 | 24 |
| ru2606C18750 | 124 | 124 | 124 | 124 | 93 | 1 | 0.124 | 20 |
| ru2606C19000 | 90 | 157 | 90 | 103 | 64 | 8 | 1.068 | 28 |
| ru2606C19250 | 72 | 100 | 70 | 70 | 44 | 44 | 3.989 | 39 |
| ru2606C19500 | 56 | 100 | 50 | 58 | 30 | 75 | 5.467 | 67 |
| ru2606P14000 | | | | 1 | 1 | | | 4 |
| ru2606P14250 | | | | 1 | 1 | | | 1 |
| ru2606P14500 | | | | 3 | 3 | | | 1 |
| ru2606P14750 | | | | 6 | 6 | | | 1 |
| ru2606P15000 | 10 | 10 | 10 | 10 | 12 | 1 | 0.01 | 10 |
| ru2606P15250 | | | | 21 | 21 | | | 3 |
| ru2606P15500 | 29 | 36 | 29 | 36 | 37 | 5 | 0.152 | 11 |
| ru2606P15750 | 70 | 70 | 31 | 56 | 59 | 39 | 2.055 | 41 |
| ru2606P16000 | 52 | 90 | 51 | 80 | 93 | 57 | 4.44 | 59 |
| ru2606P16250 | 75 | 118 | 75 | 116 | 138 | 80 | 7.962 | 185 |
| ru2606P16500 | 101 | 170 | 101 | 150 | 199 | 8 | 1.008 | 22 |
| ru2606P16750 | 172 | 214 | 140 | 214 | 276 | 10 | 1.812 | 12 |
| ru2606P17000 | 250 | 406 | 250 | 406 | 372 | 8 | 2.419 | 7 |
| ru2606P17250 | 390 | 550 | 390 | 550 | 488 | 4 | 1.779 | 4 |
| ru2606P17500 | 616 | 617 | 616 | 617 | 622 | 2 | 1.233 | 2 |
| ru2606P17750 | | | | 776 | 776 | | | |
| ru2606P18000 | | | | 947 | 947 | | | |
| ru2606P18250 | | | | 1,133 | 1,133 | | | |
| ru2606P18500 | | | | 1,334 | 1,334 | | | |
| ru2606P18750 | | | | 1,546 | 1,546 | | | |
| ru2606P19000 | | | | 1,768 | 1,768 | | | |
| ru2606P19250 | | | | 1,997 | 1,997 | | | |
| ru2606P19500 | | | | 2,233 | 2,233 | | | |
| ru2609C13250 | 4,066 | 4,066 | 4,065 | 4,065 | 4,153 | 2 | 8.131 | 75 |
| ru2609C13500 | | | | 3,911 | 3,911 | | | 3 |
| ru2609C13750 | | | | 3,671 | 3,671 | | | 4 |
| ru2609C14000 | | | | 3,435 | 3,435 | | | 72 |
| ru2609C14250 | | | | 3,203 | 3,203 | | | 9 |
| ru2609C14500 | | | | 2,976 | 2,976 | | | 10 |
| ru2609C14750 | | | | 2,754 | 2,754 | | | 5 |
| ru2609C15000 | | | | 2,539 | 2,539 | | | 18 |
| ru2609C15250 | | | | 2,332 | 2,332 | | | 33 |
| ru2609C15500 | | | | 2,131 | 2,131 | | | 54 |
| ru2609C15750 | | | | 1,942 | 1,942 | | | 64 |
| ru2609C16000 | 1,809 | 1,809 | 1,800 | 1,800 | 1,761 | 6 | 10.77 | 149 |
| ru2609C16250 | 1,613 | 1,629 | 1,330 | 1,330 | 1,590 | 15 | 23.497 | 84 |
| ru2609C16500 | 1,428 | 1,480 | 1,330 | 1,330 | 1,428 | 18 | 25.916 | 192 |
| ru2609C16750 | 1,300 | 1,329 | 1,020 | 1,020 | 1,276 | 34 | 42.341 | 186 |
| ru2609C17000 | 1,244 | 1,244 | 920 | 925 | 1,137 | 917 | 1,019.96 | 2,478 |
| ru2609C17250 | 1,010 | 1,050 | 789 | 797 | 1,009 | 211 | 193.596 | 447 |
| ru2609C17500 | 800 | 961 | 701 | 710 | 890 | 826 | 728.785 | 1,342 |
| ru2609C17750 | 801 | 835 | 650 | 650 | 780 | 207 | 150.547 | 565 |
| ru2609C18000 | 649 | 764 | 542 | 555 | 683 | 4,804 | 3,246.912 | 4,311 |
| ru2609C18250 | 597 | 653 | 481 | 481 | 595 | 39 | 22.499 | 684 |
| ru2609C18500 | 528 | 598 | 418 | 420 | 515 | 243 | 133.039 | 628 |
| ru2609C18750 | 479 | 520 | 368 | 368 | 444 | 174 | 76.179 | 1,169 |
| ru2609C19000 | 404 | 472 | 327 | 332 | 382 | 248 | 101.307 | 1,662 |
| ru2609C19250 | 379 | 417 | 296 | 297 | 327 | 85 | 31.134 | 491 |
| ru2609C19500 | 310 | 404 | 269 | 281 | 277 | 5,111 | 1,759.05 | 6,670 |
| ru2609P13250 | 26 | 30 | 25 | 25 | 17 | 43 | 1.155 | 208 |
| ru2609P13500 | | | | 24 | 24 | | | 178 |
| ru2609P13750 | 34 | 40 | 33 | 40 | 35 | 99 | 3.741 | 120 |
| ru2609P14000 | 42 | 52 | 40 | 51 | 49 | 106 | 5.045 | 249 |
| ru2609P14250 | 58 | 65 | 56 | 64 | 67 | 61 | 3.708 | 106 |
| ru2609P14500 | 68 | 81 | 68 | 81 | 89 | 35 | 2.679 | 183 |
| ru2609P14750 | 92 | 102 | 92 | 102 | 118 | 15 | 1.565 | 118 |
| ru2609P15000 | 126 | 137 | 109 | 135 | 152 | 483 | 57.517 | 2,049 |
| ru2609P15250 | 152 | 183 | 146 | 183 | 194 | 29 | 4.487 | 165 |
| ru2609P15500 | 210 | 233 | 188 | 224 | 243 | 551 | 113.609 | 1,099 |
| ru2609P15750 | 250 | 282 | 229 | 279 | 303 | 66 | 16.529 | 219 |
| ru2609P16000 | 338 | 364 | 279 | 361 | 371 | 2,010 | 620.765 | 1,803 |
| ru2609P16250 | 376 | 455 | 355 | 453 | 449 | 120 | 48.497 | 241 |
| ru2609P16500 | 475 | 559 | 429 | 559 | 537 | 282 | 133.28 | 416 |
| ru2609P16750 | 567 | 681 | 531 | 681 | 634 | 687 | 394.661 | 661 |
| ru2609P17000 | 734 | 814 | 626 | 814 | 744 | 353 | 247.681 | 495 |
| ru2609P17250 | 774 | 922 | 740 | 922 | 865 | 294 | 235.733 | 168 |
| ru2609P17500 | 927 | 1,049 | 866 | 1,049 | 995 | 60 | 55.217 | 88 |
| ru2609P17750 | 1,078 | 1,232 | 1,041 | 1,232 | 1,134 | 22 | 23.806 | 58 |
| ru2609P18000 | 1,236 | 1,368 | 1,168 | 1,365 | 1,286 | 51 | 63.743 | 166 |
| ru2609P18250 | 1,327 | 1,463 | 1,327 | 1,463 | 1,447 | 13 | 18.128 | 12 |
| ru2609P18500 | 1,660 | 1,792 | 1,660 | 1,792 | 1,616 | 2 | 3.452 | 4 |
| ru2609P18750 | | | | 1,794 | 1,794 | | | 3 |
| ru2609P19000 | | | | 1,981 | 1,981 | | | 6 |
| ru2609P19250 | | | | 2,175 | 2,175 | | | 5 |
| ru2609P19500 | 2,236 | 2,320 | 2,200 | 2,320 | 2,375 | 20 | 45.274 | 76 |
| ru2701C14750 | | | | 3,541 | 3,541 | | | |
| ru2701C15000 | | | | 3,330 | 3,330 | | | |
| ru2701C15250 | | | | 3,123 | 3,123 | | | |
| ru2701C15500 | | | | 2,924 | 2,924 | | | |
| ru2701C15750 | | | | 2,732 | 2,732 | | | |
| ru2701C16000 | | | | 2,544 | 2,544 | | | |
| ru2701C16250 | | | | 2,368 | 2,368 | | | |
| ru2701C16500 | | | | 2,197 | 2,197 | | | 5 |
| ru2701C16750 | | | | 2,033 | 2,033 | | | |
| ru2701C17000 | | | | 1,879 | 1,879 | | | |
| ru2701C17250 | | | | 1,729 | 1,729 | | | |
| ru2701C17500 | | | | 1,592 | 1,592 | | | |
| ru2701C17750 | | | | 1,459 | 1,459 | | | |
| ru2701C18000 | | | | 1,337 | 1,337 | | | |
| ru2701C18250 | 1,150 | 1,150 | 1,150 | 1,150 | 1,221 | 1 | 1.15 | 1 |
| ru2701C18500 | 1,066 | 1,066 | 1,066 | 1,066 | 1,113 | 2 | 2.132 | 2 |
| ru2701C18750 | 935 | 935 | 935 | 935 | 1,012 | 1 | 0.935 | 2 |
| ru2701C19000 | 865 | 865 | 865 | 865 | 918 | 2 | 1.783 | 1 |
| ru2701C19250 | 1,230 | 1,230 | 1,230 | 1,230 | 832 | 1 | 1.23 | 1 |
| ru2701C19500 | | | | 751 | 751 | | | 1 |
| ru2701C19750 | 707 | 707 | 707 | 707 | 678 | 1 | 0.707 | 2 |
| ru2701C20000 | 696 | 696 | 696 | 696 | 609 | 1 | 0.696 | 4 |
| ru2701C20250 | 555 | 665 | 555 | 665 | 549 | 9 | 5.374 | 57 |
| ru2701C20500 | 590 | 621 | 552 | 552 | 491 | 7 | 4.208 | 7 |
| ru2701P14750 | | | | 172 | 172 | | | 5 |
| ru2701P15000 | | | | 210 | 210 | | | 5 |
| ru2701P15250 | 226 | 263 | 213 | 236 | 252 | 6 | 1.424 | 5 |
| ru2701P15500 | 280 | 305 | 280 | 302 | 302 | 8 | 2.361 | 9 |
| ru2701P15750 | | | | 358 | 358 | | | 5 |
| ru2701P16000 | 396 | 400 | 396 | 400 | 419 | 2 | 0.796 | 6 |
| ru2701P16250 | 430 | 465 | 430 | 465 | 491 | 4 | 1.851 | 6 |
| ru2701P16500 | 495 | 495 | 495 | 495 | 568 | 1 | 0.495 | 3 |
| ru2701P16750 | 569 | 569 | 569 | 569 | 653 | 1 | 0.569 | 1 |
| ru2701P17000 | 652 | 686 | 652 | 686 | 747 | 2 | 1.338 | 2 |
| ru2701P17250 | 747 | 747 | 747 | 747 | 845 | 1 | 0.747 | 1 |
| ru2701P17500 | 854 | 854 | 854 | 854 | 957 | 1 | 0.854 | 1 |
| ru2701P17750 | 971 | 971 | 971 | 971 | 1,072 | 1 | 0.971 | 1 |
| ru2701P18000 | 1,101 | 1,101 | 1,101 | 1,101 | 1,198 | 1 | 1.101 | 1 |
| ru2701P18250 | 1,240 | 1,240 | 1,240 | 1,240 | 1,330 | 1 | 1.24 | 1 |
| ru2701P18500 | 1,414 | 1,414 | 1,392 | 1,392 | 1,470 | 2 | 2.806 | 2 |
| ru2701P18750 | 1,581 | 1,581 | 1,554 | 1,554 | 1,618 | 2 | 3.135 | 2 |
| ru2701P19000 | 1,723 | 1,723 | 1,723 | 1,723 | 1,771 | 1 | 1.723 | 1 |
| ru2701P19250 | | | | 1,934 | 1,934 | | | |
| ru2701P19500 | | | | 2,101 | 2,101 | | | |
| ru2701P19750 | | | | 2,277 | 2,277 | | | |
| ru2701P20000 | | | | 2,456 | 2,456 | | | |
| ru2701P20250 | | | | 2,644 | 2,644 | | | |
| ru2701P20500 | | | | 2,834 | 2,834 | | | |
打印