上海期货交易所09月22日橡胶期权收盘行情

发布时间：2026年09月22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
ru2610C14500				3,675	3,675
ru2610C14750				3,425	3,425
ru2610C15000				3,175	3,175
ru2610C15250				2,925	2,925
ru2610C15500				2,675	2,675
ru2610C15750				2,425	2,425
ru2610C16000				2,175	2,175
ru2610C16250				1,925	1,925			1
ru2610C16500				1,675	1,675			2
ru2610C16750				1,425	1,425			4
ru2610C17000				1,175	1,175			6
ru2610C17250	876	876	863	863	925	6	5.191	177
ru2610C17500	655	670	655	670	678	7	4.66	111
ru2610C17750	435	435	350	398	443	19	7.469	146
ru2610C18000	185	336	121	198	244	742	154.109	269
ru2610C18250	53	157	38	65	106	4,842	360.19	540
ru2610C18500	19	65	12	22	35	12,906	432.031	1,561
ru2610C18750	14	27	3	5	8	1,313	16.532	679
ru2610C19000	4	16	1	3	1	7,350	51.62	3,480
ru2610C19250	3	7	1	1	1	142	0.421	162
ru2610C19500	1	4	1	1	1	32	0.074	385
ru2610C19750	1	2	1	2	1	9	0.014	183
ru2610C20000	1	2	1	1	1	67	0.088	1,127
ru2610C20250				1	1			68
ru2610C20500	1	1	1	1	1	2	0.002	171
ru2610C20750	1	1	1	1	1	2	0.002	159
ru2610P14500				1	1			6
ru2610P14750				1	1			11
ru2610P15000				1	1			19
ru2610P15250				1	1			32
ru2610P15500				1	1			38
ru2610P15750				1	1			34
ru2610P16000	1	1	1	1	1	5	0.005	53
ru2610P16250				1	1			96
ru2610P16500				1	1			247
ru2610P16750	1	1	1	1	1	2	0.002	52
ru2610P17000	1	1	1	1	1	160	0.16	558
ru2610P17250	2	2	1	1	1	166	0.196	192
ru2610P17500	15	15	1	1	3	1,594	5.501	728
ru2610P17750	30	32	3	5	18	2,680	31.23	751
ru2610P18000	90	97	18	37	69	1,918	89.348	581
ru2610P18250	191	241	74	150	181	446	60.697	156
ru2610P18500	328	435	248	249	360	15	5.358	77
ru2610P18750	620	620	450	574	583	10	5.371	53
ru2610P19000	808	976	808	878	826	8	7.236	47
ru2610P19250				1,075	1,075			22
ru2610P19500				1,325	1,325			5
ru2610P19750				1,575	1,575
ru2610P20000				1,825	1,825
ru2610P20250				2,075	2,075
ru2610P20500				2,325	2,325
ru2610P20750				2,575	2,575
ru2611C15500				2,676	2,676
ru2611C15750				2,433	2,433
ru2611C16000				2,194	2,194
ru2611C16250				1,960	1,960
ru2611C16500				1,733	1,733
ru2611C16750				1,516	1,516
ru2611C17000				1,310	1,310
ru2611C17250				1,118	1,118
ru2611C17500	750	750	750	750	942	1	0.75	2
ru2611C17750				782	782			1
ru2611C18000				639	639			16
ru2611C18250	438	438	438	438	516	1	0.438	4
ru2611C18500	286	401	286	317	409	6	2.062	29
ru2611C18750	262	262	262	262	319	1	0.262	58
ru2611C19000	201	245	196	217	245	20	4.309	72
ru2611C19250				185	185			60
ru2611C19500	87	143	87	134	138	11	1.246	89
ru2611C19750	140	140	97	111	101	3	0.348	70
ru2611C20000	100	123	80	101	72	143	13.887	239
ru2611C20250	90	94	65	83	51	6	0.467	64
ru2611C20500	50	50	50	50	35	1	0.05	41
ru2611C20750	51	64	47	47	24	14	0.754	101
ru2611C21000	38	44	30	34	16	34	1.239	100
ru2611P15500				8	8			4
ru2611P15750				15	15
ru2611P16000				25	25			2
ru2611P16250				42	42			9
ru2611P16500				65	65			19
ru2611P16750				98	98			27
ru2611P17000	60	63	51	61	142	26	1.463	53
ru2611P17250	123	123	86	99	200	12	1.323	29
ru2611P17500	156	178	136	143	273	18	2.801	44
ru2611P17750	280	280	188	188	362	14	3.515	30
ru2611P18000				470	470			11
ru2611P18250	462	462	462	462	596	1	0.462	7
ru2611P18500				739	739			51
ru2611P18750				898	898			4
ru2611P19000				1,074	1,074			2
ru2611P19250				1,264	1,264
ru2611P19500				1,467	1,467
ru2611P19750				1,679	1,679
ru2611P20000				1,900	1,900
ru2611P20250				2,129	2,129
ru2611P20500				2,363	2,363
ru2611P20750				2,602	2,602
ru2611P21000				2,844	2,844
ru2701C14750				4,212	4,212			15
ru2701C15000				3,966	3,966			12
ru2701C15250				3,722	3,722			5
ru2701C15500				3,481	3,481			2
ru2701C15750				3,243	3,243			2
ru2701C16000				3,009	3,009			5
ru2701C16250				2,779	2,779			44
ru2701C16500				2,556	2,556			262
ru2701C16750				2,340	2,340			64
ru2701C17000				2,131	2,131			268
ru2701C17250				1,930	1,930			91
ru2701C17500	1,715	1,818	1,715	1,818	1,739	5	8.774	181
ru2701C17750	1,460	1,655	1,403	1,501	1,559	68	101.216	343
ru2701C18000	1,359	1,472	1,262	1,327	1,390	138	184.591	991
ru2701C18250	1,240	1,316	1,109	1,187	1,232	52	64.338	674
ru2701C18500	1,048	1,166	946	1,025	1,086	118	123.073	294
ru2701C18750	875	1,027	829	898	951	160	143.824	618
ru2701C19000	710	912	710	808	827	2,476	1,967.1	2,156
ru2701C19250	713	794	622	694	715	444	314.01	1,356
ru2701C19500	550	700	543	609	616	917	559.72	1,980
ru2701C19750	518	617	481	523	527	322	172.256	426
ru2701C20000	413	541	412	479	448	6,685	3,102.261	5,542
ru2701C20250	379	463	363	417	378	148	59.936	578
ru2701C20500	359	414	316	364	317	227	82.094	902
ru2701C20750	296	362	277	326	265	126	39.932	314
ru2701C21000	269	320	239	286	220	166	45.956	1,090
ru2701C21250	242	286	217	261	181	81	19.479	203
ru2701C21500	190	259	190	239	148	2,909	647.537	3,950
ru2701C21750	180	230	167	204	121	3,227	611.58	1,908
ru2701P14750	15	19	15	19	8	5	0.079	659
ru2701P15000	19	19	19	19	12	3	0.057	416
ru2701P15250	22	22	21	22	18	30	0.644	296
ru2701P15500	28	28	27	27	27	22	0.606	185
ru2701P15750	35	37	33	35	39	88	3.121	241
ru2701P16000	47	49	43	46	55	253	11.758	986
ru2701P16250	58	61	54	57	76	180	10.506	392
ru2701P16500	76	81	68	73	102	180	13.36	736
ru2701P16750	93	108	90	99	135	85	8.608	221
ru2701P17000	142	142	114	129	176	1,721	225.41	2,052
ru2701P17250	165	184	153	166	225	100	17.355	385
ru2701P17500	234	246	196	219	283	194	42.786	613
ru2701P17750	275	310	257	278	353	375	102.242	416
ru2701P18000	370	393	317	342	433	3,816	1,369.369	1,818
ru2701P18250	473	489	398	441	524	147	65.645	1,419
ru2701P18500	607	607	492	548	627	1,639	915.859	1,945
ru2701P18750	691	733	603	663	741	409	273.374	562
ru2701P19000	815	859	730	796	867	484	383.114	850
ru2701P19250	930	1,006	867	962	1,004	46	43.11	198
ru2701P19500	1,084	1,185	1,017	1,060	1,154	177	194.159	515
ru2701P19750	1,247	1,366	1,234	1,285	1,315	81	104.613	215
ru2701P20000	1,400	1,430	1,400	1,430	1,485	4	5.66	131
ru2701P20250				1,664	1,664			58
ru2701P20500				1,852	1,852			57
ru2701P20750				2,050	2,050			10
ru2701P21000				2,255	2,255			16
ru2701P21250				2,465	2,465			24
ru2701P21500				2,682	2,682			22
ru2701P21750				2,904	2,904			45
ru2705C16000				3,233	3,233			14
ru2705C16250				3,030	3,030			7
ru2705C16500				2,831	2,831			7
ru2705C16750				2,643	2,643			2
ru2705C17000				2,459	2,459
ru2705C17250				2,282	2,282
ru2705C17500				2,116	2,116			16
ru2705C17750	1,754	1,754	1,754	1,754	1,953	1	1.754	50
ru2705C18000	1,650	1,770	1,650	1,710	1,802	11	18.606	31
ru2705C18250	1,503	1,661	1,478	1,579	1,657	10	15.822	27
ru2705C18500	1,405	1,541	1,372	1,541	1,521	9	13.016	81
ru2705C18750	1,427	1,427	1,262	1,414	1,393	18	24.251	69
ru2705C19000	1,225	1,251	1,164	1,251	1,270	9	10.986	68
ru2705C19250	1,121	1,121	1,067	1,118	1,160	6	6.622	28
ru2705C19500	1,045	1,045	1,039	1,039	1,052	8	8.324	51
ru2705C19750	903	1,026	902	1,026	957	14	13.218	50
ru2705C20000	889	949	832	912	864	13	11.452	65
ru2705C20250	795	876	760	801	782	38	30.516	61
ru2705C20500	753	793	744	744	704	6	4.604	66
ru2705C20750	682	736	650	736	634	16	11.011	70
ru2705C21000	648	699	609	647	568	66	42.187	629
ru2705C21250	594	602	559	601	509	27	15.545	139
ru2705C21500	547	595	519	588	454	23	12.622	162
ru2705C21750	511	554	485	515	406	86	44.457	327
ru2705P16000	166	175	159	167	225	33	5.412	114
ru2705P16250	198	212	195	195	271	11	2.247	29
ru2705P16500	241	255	235	237	321	15	3.71	38
ru2705P16750	289	301	289	291	381	10	3.041	43
ru2705P17000	359	359	332	348	446	13	4.562	78
ru2705P17250	405	405	392	392	519	10	3.949	75
ru2705P17500	508	518	467	467	600	11	5.6	69
ru2705P17750	597	604	597	604	686	4	2.402	58
ru2705P18000	669	696	660	670	784	19	13.146	64
ru2705P18250	778	819	737	737	888	16	12.7	64
ru2705P18500	893	893	858	858	999	8	7.016	35
ru2705P18750	1,063	1,086	976	976	1,120	10	10.454	44
ru2705P19000	1,176	1,185	1,135	1,135	1,245	4	4.635	42
ru2705P19250	1,384	1,406	1,271	1,271	1,383	5	6.72	26
ru2705P19500	1,549	1,549	1,426	1,426	1,524	13	19.683	38
ru2705P19750	1,720	1,720	1,588	1,658	1,677	9	14.82	49
ru2705P20000				1,833	1,833			20
ru2705P20250				1,999	1,999			20
ru2705P20500				2,169	2,169			7
ru2705P20750				2,348	2,348			19
ru2705P21000				2,530	2,530			3
ru2705P21250				2,721	2,721
ru2705P21500				2,914	2,914			2
ru2705P21750				3,115	3,115			5

相关资讯: