上海期货交易所04月24日橡胶期权收盘行情

发布时间：2026年04月24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				4,485	4,485
ru2605C12750				4,235	4,235
ru2605C13000				3,985	3,985
ru2605C13250				3,735	3,735
ru2605C13500				3,485	3,485
ru2605C13750				3,235	3,235
ru2605C14000				2,985	2,985
ru2605C14250				2,735	2,735
ru2605C14500				2,485	2,485
ru2605C14750	2,201	2,233	2,171	2,171	2,235	4	8.82
ru2605C15000				1,985	1,985
ru2605C15250				1,735	1,735
ru2605C15500	1,446	1,446	1,329	1,410	1,485	4	5.595
ru2605C15750	1,150	1,170	1,150	1,170	1,235	4	4.66
ru2605C16000	1,088	1,088	900	900	985	72	66.444
ru2605C16250	786	839	645	665	735	63	44.762
ru2605C16500	543	591	388	405	485	285	135.666
ru2605C16750	246	348	131	144	235	1,089	239.163
ru2605C17000	80	140	1	1	1	36,797	1,800.025
ru2605C17250	32	39	1	1	1	13,696	248.725
ru2605C17500	8	13	1	1	1	9,722	63.093
ru2605C17750	3	5	1	1	1	1,357	3.607
ru2605C18000	2	4	1	1	1	3,882	7.522
ru2605C18250	2	2	1	1	1	273	0.276
ru2605C18500	1	1	1	1	1	102	0.102
ru2605C18750	1	1	1	1	1	1	0.001
ru2605C19000	1	1	1	1	1	33	0.033
ru2605C19250				1	1
ru2605C19500				1	1
ru2605C19750				1	1
ru2605P12500				1	1
ru2605P12750				1	1
ru2605P13000				1	1
ru2605P13250				1	1
ru2605P13500				1	1
ru2605P13750				1	1
ru2605P14000				1	1
ru2605P14250				1	1
ru2605P14500				1	1
ru2605P14750				1	1
ru2605P15000	1	1	1	1	1	40	0.04
ru2605P15250	1	1	1	1	1	5	0.005
ru2605P15500	1	1	1	1	1	30	0.03
ru2605P15750	1	1	1	1	1	33	0.033
ru2605P16000	1	1	1	1	1	216	0.216
ru2605P16250	2	2	1	1	1	172	0.219
ru2605P16500	5	6	1	1	1	2,458	4.792
ru2605P16750	15	21	1	1	1	14,522	109.901
ru2605P17000	112	137	28	90	15	19,956	1,454.218
ru2605P17250	288	368	184	350	265	629	170.771
ru2605P17500	468	614	421	592	515	156	80.56
ru2605P17750	732	869	664	869	765	55	42.964
ru2605P18000	981	1,101	927	1,071	1,015	19	19.687
ru2605P18250	1,201	1,360	1,174	1,360	1,265	15	18.399
ru2605P18500				1,515	1,515
ru2605P18750	1,839	1,839	1,839	1,839	1,765	1	1.839
ru2605P19000				2,015	2,015
ru2605P19250				2,265	2,265
ru2605P19500				2,515	2,515
ru2605P19750	2,819	2,819	2,819	2,819	2,765	1	2.819
ru2606C14000				3,025	3,025
ru2606C14250				2,776	2,776
ru2606C14500				2,528	2,528
ru2606C14750				2,283	2,283
ru2606C15000				2,042	2,042
ru2606C15250				1,806	1,806
ru2606C15500				1,578	1,578
ru2606C15750				1,360	1,360
ru2606C16000				1,154	1,154
ru2606C16250				964	964
ru2606C16500				791	791
ru2606C16750				639	639			4
ru2606C17000	401	401	401	401	505	1	0.401	7
ru2606C17250	328	339	328	339	392	2	0.667	27
ru2606C17500	293	297	220	251	298	66	15.742	120
ru2606C17750	233	233	165	189	221	13	2.514	36
ru2606C18000	206	212	144	148	162	924	157.127	1,342
ru2606C18250	147	157	112	115	115	9	1.264	18
ru2606C18500	103	103	88	88	80	2	0.191	26
ru2606C18750	104	104	73	78	55	4	0.31	20
ru2606C19000	84	88	53	69	37	5	0.382	31
ru2606C19250	76	76	75	75	24	2	0.151	40
ru2606C19500	62	62	35	42	15	120	5.67	147
ru2606C19750	24	26	24	26	10	2	0.05	2
ru2606P14000	10	39	10	11	1	6	0.121	8
ru2606P14250				2	2			1
ru2606P14500				5	5			1
ru2606P14750				10	10			1
ru2606P15000	30	30	12	12	19	3	0.071	11
ru2606P15250	29	29	29	29	33	1	0.029	4
ru2606P15500	9	30	9	30	54	5	0.11	12
ru2606P15750	67	67	40	51	86	27	1.398	56
ru2606P16000	90	90	81	82	130	13	1.099	62
ru2606P16250	100	124	94	120	190	89	10.02	225
ru2606P16500	175	262	175	218	267	7	1.436	23
ru2606P16750	308	308	239	295	364	95	26.461	68
ru2606P17000	419	424	419	424	480	2	0.843	5
ru2606P17250	570	580	570	580	616	2	1.15	6
ru2606P17500				772	772			2
ru2606P17750				945	945
ru2606P18000				1,136	1,136
ru2606P18250				1,339	1,339
ru2606P18500				1,554	1,554
ru2606P18750				1,779	1,779
ru2606P19000				2,010	2,010
ru2606P19250				2,247	2,247
ru2606P19500				2,489	2,489
ru2606P19750				2,733	2,733
ru2609C13250				3,913	3,913			75
ru2609C13500				3,672	3,672			3
ru2609C13750				3,435	3,435			4
ru2609C14000				3,201	3,201			72
ru2609C14250				2,973	2,973			9
ru2609C14500				2,750	2,750			10
ru2609C14750				2,533	2,533			5
ru2609C15000				2,324	2,324			18
ru2609C15250				2,123	2,123			33
ru2609C15500				1,932	1,932			54
ru2609C15750				1,749	1,749			64
ru2609C16000	1,660	1,660	1,452	1,452	1,577	9	13.9	144
ru2609C16250	1,312	1,312	1,312	1,312	1,414	1	1.312	84
ru2609C16500	1,226	1,245	1,209	1,209	1,261	12	14.867	198
ru2609C16750	1,132	1,132	1,035	1,035	1,122	6	6.476	186
ru2609C17000	950	1,014	899	899	993	566	532.409	2,509
ru2609C17250	850	887	780	780	873	87	73.014	469
ru2609C17500	745	785	675	723	764	250	184.914	1,300
ru2609C17750	664	681	614	622	667	66	42.874	546
ru2609C18000	570	620	539	543	579	2,720	1,550.988	5,209
ru2609C18250	504	541	473	483	500	60	30.105	697
ru2609C18500	441	476	402	402	428	139	59.25	714
ru2609C18750	373	413	350	350	368	83	31.912	1,184
ru2609C19000	344	373	314	314	313	232	76.287	1,809
ru2609C19250	320	327	284	288	265	49	14.797	504
ru2609C19500	281	310	244	253	224	3,319	925.715	7,409
ru2609C19750	259	268	216	216	189	337	80.83	230
ru2609P13250	25	27	18	27	21	23	0.537	205
ru2609P13500				31	31			178
ru2609P13750				44	44			120
ru2609P14000	47	51	43	48	60	155	7.219	279
ru2609P14250	60	65	56	62	81	124	7.491	85
ru2609P14500	74	85	72	80	108	158	12.224	206
ru2609P14750	99	111	98	106	141	36	3.848	131
ru2609P15000	125	147	118	136	181	596	77.712	2,101
ru2609P15250	165	189	163	187	230	13	2.515	168
ru2609P15500	210	241	208	224	288	36	7.818	1,090
ru2609P15750	275	307	275	306	354	9	2.673	215
ru2609P16000	350	396	327	390	431	1,135	414.196	2,113
ru2609P16250	413	484	405	472	517	45	19.65	259
ru2609P16500	514	589	500	583	614	120	65.666	462
ru2609P16750	625	710	608	693	723	58	37.281	658
ru2609P17000	759	840	731	835	843	95	74.608	491
ru2609P17250	900	977	859	964	973	153	138.788	200
ru2609P17500	1,015	1,100	1,001	1,100	1,112	9	9.268	90
ru2609P17750	1,170	1,261	1,170	1,261	1,264	3	3.692	58
ru2609P18000	1,354	1,458	1,324	1,438	1,426	16	22.876	162
ru2609P18250	1,568	1,614	1,568	1,614	1,596	4	6.346	14
ru2609P18500	1,701	1,825	1,701	1,825	1,773	4	6.97	6
ru2609P18750				1,962	1,962			3
ru2609P19000	2,124	2,237	2,124	2,237	2,157	2	4.361	7
ru2609P19250				2,357	2,357			5
ru2609P19500	2,500	2,650	2,500	2,650	2,566	91	228.397	160
ru2609P19750	2,739	2,739	2,739	2,739	2,780	3	8.217	3
ru2701C14750	4,219	4,219	4,219	4,219	3,392	1	4.219	1
ru2701C15000				3,193	3,193
ru2701C15250				2,998	2,998
ru2701C15500				2,810	2,810
ru2701C15750				2,630	2,630
ru2701C16000				2,454	2,454
ru2701C16250				2,289	2,289
ru2701C16500				2,127	2,127			5
ru2701C16750				1,977	1,977
ru2701C17000				1,831	1,831
ru2701C17250				1,695	1,695
ru2701C17500				1,564	1,564
ru2701C17750				1,443	1,443
ru2701C18000				1,326	1,326
ru2701C18250				1,219	1,219			1
ru2701C18500	1,006	1,006	988	988	1,117	2	1.994	4
ru2701C18750				1,023	1,023			2
ru2701C19000				933	933			1
ru2701C19250	779	779	779	779	852	2	1.558	3
ru2701C19500				775	775			1
ru2701C19750				706	706			2
ru2701C20000				638	638			4
ru2701C20250	560	560	560	560	581	2	1.12	59
ru2701C20500	550	550	510	510	523	10	5.304	15
ru2701C20750	500	500	500	500	475	4	2	4
ru2701P14750	200	200	198	198	257	2	0.398	6
ru2701P15000	227	234	227	234	307	2	0.461	6
ru2701P15250	270	270	270	270	360	1	0.27	6
ru2701P15500				422	422			9
ru2701P15750	365	365	365	365	490	1	0.365	5
ru2701P16000				563	563			6
ru2701P16250	528	528	528	528	646	1	0.528	6
ru2701P16500				732	732			3
ru2701P16750				831	831			1
ru2701P17000				932	932			2
ru2701P17250				1,045	1,045			1
ru2701P17500				1,162	1,162			1
ru2701P17750				1,289	1,289			1
ru2701P18000				1,421	1,421			1
ru2701P18250				1,561	1,561			1
ru2701P18500				1,707	1,707			2
ru2701P18750				1,862	1,862			2
ru2701P19000				2,020	2,020			1
ru2701P19250				2,188	2,188
ru2701P19500				2,358	2,358
ru2701P19750				2,538	2,538
ru2701P20000				2,718	2,718
ru2701P20250				2,909	2,909
ru2701P20500				3,100	3,100
ru2701P20750				3,300	3,300

相关资讯: