上海期货交易所09月23日橡胶期权收盘行情

发布时间：2026年09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
ru2610C14500				3,915	3,915
ru2610C14750				3,665	3,665
ru2610C15000				3,415	3,415
ru2610C15250				3,165	3,165
ru2610C15500				2,915	2,915
ru2610C15750				2,665	2,665
ru2610C16000				2,415	2,415
ru2610C16250				2,165	2,165
ru2610C16500				1,915	1,915
ru2610C16750				1,665	1,665
ru2610C17000				1,415	1,415
ru2610C17250	970	970	956	956	1,165	2	1.926
ru2610C17500	867	867	867	867	915	1	0.867
ru2610C17750	429	661	425	648	665	17	9.138
ru2610C18000	185	558	85	536	415	633	156.346
ru2610C18250	50	287	21	259	165	8,477	783.238
ru2610C18500	11	44	3	11	1	22,816	304.985
ru2610C18750	3	5	1	1	1	988	1.746
ru2610C19000	1	2	1	1	1	1,663	1.946
ru2610C19250	1	1	1	1	1	6	0.006
ru2610C19500	1	1	1	1	1	22	0.022
ru2610C19750				1	1
ru2610C20000	1	1	1	1	1	14	0.014
ru2610C20250	1	1	1	1	1	4	0.004
ru2610C20500	1	1	1	1	1	7	0.007
ru2610C20750				1	1
ru2610P14500				1	1
ru2610P14750				1	1
ru2610P15000				1	1
ru2610P15250				1	1
ru2610P15500				1	1
ru2610P15750				1	1
ru2610P16000	1	1	1	1	1	2	0.002
ru2610P16250	1	1	1	1	1	2	0.002
ru2610P16500				1	1
ru2610P16750				1	1
ru2610P17000	1	1	1	1	1	4	0.004
ru2610P17250	1	1	1	1	1	4	0.004
ru2610P17500	1	3	1	1	1	468	0.603
ru2610P17750	5	14	1	1	1	1,304	5.516
ru2610P18000	90	90	1	1	1	3,606	64.502
ru2610P18250	216	255	1	1	1	2,914	70.988
ru2610P18500	419	419	1	3	85	1,541	65.624
ru2610P18750	538	538	232	250	335	76	21.752
ru2610P19000				585	585
ru2610P19250				835	835
ru2610P19500				1,085	1,085
ru2610P19750				1,335	1,335
ru2610P20000				1,585	1,585
ru2610P20250				1,835	1,835
ru2610P20500				2,085	2,085
ru2610P20750				2,335	2,335
ru2611C15500				2,860	2,860
ru2611C15750				2,615	2,615
ru2611C16000				2,373	2,373
ru2611C16250				2,136	2,136
ru2611C16500				1,905	1,905
ru2611C16750				1,683	1,683
ru2611C17000				1,469	1,469
ru2611C17250				1,269	1,269
ru2611C17500				1,083	1,083			2
ru2611C17750				911	911			1
ru2611C18000	650	650	650	650	757	1	0.65	17
ru2611C18250	443	647	352	647	620	27	13.557	27
ru2611C18500	306	538	306	476	500	53	23.048	54
ru2611C18750	298	435	298	435	397	19	7.11	62
ru2611C19000	211	367	169	342	311	124	32.759	140
ru2611C19250	140	282	140	260	240	40	8.898	72
ru2611C19500	135	225	112	215	183	42	6.901	85
ru2611C19750	111	182	100	181	136	62	9.269	61
ru2611C20000	69	173	69	173	100	417	55.371	413
ru2611C20250	73	135	73	135	72	24	2.535	64
ru2611C20500	52	116	52	101	51	22	2.021	51
ru2611C20750	35	98	34	95	36	38	2.006	95
ru2611C21000	35	81	32	71	25	224	12.906	250
ru2611P15500				6	6			4
ru2611P15750	5	6	5	6	11	4	0.022	2
ru2611P16000	25	25	8	15	20	17	0.219	9
ru2611P16250				33	33			9
ru2611P16500	46	46	46	46	52	1	0.046	19
ru2611P16750	27	27	27	27	79	8	0.216	34
ru2611P17000	69	69	41	44	116	65	3.294	91
ru2611P17250	112	112	51	51	166	5	0.358	32
ru2611P17500	106	108	95	97	229	36	3.544	77
ru2611P17750	188	188	134	140	306	35	5.274	38
ru2611P18000	199	225	198	214	402	28	5.945	27
ru2611P18250	304	310	298	310	515	17	5.342	14
ru2611P18500	423	449	422	449	645	6	2.57	55
ru2611P18750	705	706	557	557	792	12	7.062	12
ru2611P19000				955	955			2
ru2611P19250				1,134	1,134
ru2611P19500				1,326	1,326
ru2611P19750				1,530	1,530
ru2611P20000				1,744	1,744
ru2611P20250				1,965	1,965
ru2611P20500				2,195	2,195
ru2611P20750				2,429	2,429
ru2611P21000				2,668	2,668
ru2701C14750				4,373	4,373			15
ru2701C15000				4,126	4,126			12
ru2701C15250				3,882	3,882			5
ru2701C15500				3,640	3,640			2
ru2701C15750				3,402	3,402			2
ru2701C16000				3,167	3,167			5
ru2701C16250				2,937	2,937			44
ru2701C16500				2,712	2,712			262
ru2701C16750				2,493	2,493			64
ru2701C17000				2,283	2,283			268
ru2701C17250				2,080	2,080			91
ru2701C17500	1,960	2,098	1,960	2,098	1,886	12	24.348	169
ru2701C17750	1,764	1,938	1,764	1,938	1,701	13	24.049	335
ru2701C18000	1,264	1,749	1,242	1,749	1,527	75	113.304	966
ru2701C18250	1,110	1,559	1,089	1,559	1,362	151	190.759	679
ru2701C18500	988	1,363	955	1,363	1,209	155	170.378	332
ru2701C18750	842	1,220	842	1,220	1,069	151	145.556	616
ru2701C19000	611	1,135	611	1,135	940	1,818	1,573.576	2,087
ru2701C19250	661	996	627	996	821	372	301.153	1,367
ru2701C19500	500	888	500	875	713	1,125	778.781	2,113
ru2701C19750	498	782	498	782	615	383	236.759	436
ru2701C20000	498	700	423	696	529	6,628	3,685.428	5,648
ru2701C20250	386	600	369	544	453	174	85.312	540
ru2701C20500	339	530	321	526	384	237	102.946	946
ru2701C20750	304	471	283	471	324	190	74.129	355
ru2701C21000	266	430	249	430	273	392	138.864	1,137
ru2701C21250	239	376	224	376	229	183	57.812	252
ru2701C21500	250	338	204	335	190	4,069	1,100.018	4,103
ru2701C21750	205	296	177	292	157	2,629	596.933	2,113
ru2701P14750	17	18	14	17	8	19	0.287	647
ru2701P15000				12	12			416
ru2701P15250	22	22	19	19	18	3	0.06	298
ru2701P15500	28	29	23	26	27	119	3.037	228
ru2701P15750	34	35	31	32	38	189	6.229	314
ru2701P16000	46	50	43	43	54	219	9.892	963
ru2701P16250	62	64	54	54	73	140	8.036	404
ru2701P16500	79	81	68	68	98	100	7.09	735
ru2701P16750	103	107	89	89	129	102	9.45	233
ru2701P17000	131	146	113	120	168	1,847	231.116	2,268
ru2701P17250	178	186	144	148	215	112	17.627	375
ru2701P17500	234	248	186	190	270	481	98.042	756
ru2701P17750	300	316	230	230	335	215	58.806	378
ru2701P18000	380	402	291	296	410	3,005	995.728	2,041
ru2701P18250	480	497	357	357	495	489	199.248	1,365
ru2701P18500	576	617	441	451	591	1,624	838.613	1,911
ru2701P18750	698	747	535	546	700	293	185.27	587
ru2701P19000	835	910	655	660	820	872	650.932	1,097
ru2701P19250	1,021	1,031	770	776	951	248	208.948	302
ru2701P19500	1,187	1,199	900	900	1,092	92	94.483	510
ru2701P19750	1,364	1,398	1,061	1,061	1,243	90	106.505	215
ru2701P20000	1,540	1,595	1,215	1,215	1,407	76	106.285	149
ru2701P20250	1,490	1,490	1,490	1,490	1,580	1	1.49	58
ru2701P20500				1,760	1,760			57
ru2701P20750	1,825	1,825	1,825	1,825	1,949	1	1.825	11
ru2701P21000	2,024	2,024	2,024	2,024	2,148	1	2.024	17
ru2701P21250	2,350	2,350	2,350	2,350	2,353	1	2.35	24
ru2701P21500				2,563	2,563			22
ru2701P21750				2,780	2,780			45
ru2705C16000				3,371	3,371			14
ru2705C16250				3,165	3,165			7
ru2705C16500				2,966	2,966			7
ru2705C16750				2,773	2,773			2
ru2705C17000				2,585	2,585
ru2705C17250				2,408	2,408
ru2705C17500				2,235	2,235			16
ru2705C17750	1,798	1,798	1,798	1,798	2,071	1	1.798	50
ru2705C18000	1,973	2,029	1,973	2,029	1,915	8	16.044	35
ru2705C18250	1,517	1,859	1,489	1,859	1,765	7	11.523	29
ru2705C18500	1,407	1,685	1,407	1,685	1,626	13	20.721	75
ru2705C18750	1,250	1,443	1,244	1,443	1,491	13	17.915	72
ru2705C19000	1,142	1,435	1,142	1,435	1,368	4	5.302	66
ru2705C19250	1,048	1,089	1,048	1,089	1,250	4	4.435	29
ru2705C19500	970	1,143	966	1,143	1,141	7	7.265	50
ru2705C19750	894	1,051	891	1,051	1,038	6	5.821	49
ru2705C20000	844	1,080	844	1,080	943	7	6.678	65
ru2705C20250	763	900	763	900	855	6	4.994	58
ru2705C20500	705	898	702	898	773	7	5.338	65
ru2705C20750	654	861	654	861	698	7	5.034	67
ru2705C21000	608	802	608	802	628	37	26.421	630
ru2705C21250	561	758	561	758	565	16	10.149	132
ru2705C21500	522	690	522	685	506	29	17.257	155
ru2705C21750	503	656	503	647	454	77	46.865	339
ru2705P16000	180	189	145	145	214	51	7.982	147
ru2705P16250	180	181	180	181	256	6	1.081	35
ru2705P16500	260	260	204	204	306	9	1.98	39
ru2705P16750	314	314	314	314	362	2	0.676	42
ru2705P17000	345	345	306	306	423	3	0.971	80
ru2705P17250	434	448	431	431	495	5	2.195	73
ru2705P17500	514	530	428	428	570	9	4.532	66
ru2705P17750	605	624	590	590	655	6	3.703	53
ru2705P18000	703	703	589	589	748	48	29.888	68
ru2705P18250	687	687	687	687	846	2	1.374	66
ru2705P18500	885	885	885	885	956	3	2.726	34
ru2705P18750	1,052	1,052	1,052	1,052	1,069	2	2.121	43
ru2705P19000	1,256	1,256	1,025	1,025	1,194	8	9.131	44
ru2705P19250	1,241	1,241	1,241	1,241	1,324	3	3.806	27
ru2705P19500	1,348	1,348	1,348	1,348	1,464	2	2.696	38
ru2705P19750	1,741	1,747	1,444	1,444	1,609	5	8.184	45
ru2705P20000	1,921	1,926	1,604	1,610	1,762	6	10.908	21
ru2705P20250				1,923	1,923			20
ru2705P20500				2,089	2,089			7
ru2705P20750				2,263	2,263			19
ru2705P21000				2,441	2,441			3
ru2705P21250				2,627	2,627
ru2705P21500				2,817	2,817			2
ru2705P21750				3,013	3,013			5

相关资讯: