上海期货交易所10月21日橡胶期权收盘行情

发布时间：2026年10月21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
ru2611C15500				3,490	3,490
ru2611C15750				3,240	3,240
ru2611C16000				2,990	2,990
ru2611C16250				2,740	2,740
ru2611C16500				2,490	2,490
ru2611C16750				2,240	2,240
ru2611C17000				1,990	1,990			2
ru2611C17250				1,741	1,741
ru2611C17500				1,495	1,495			18
ru2611C17750				1,253	1,253			18
ru2611C18000	1,040	1,040	1,040	1,040	1,020	1	1.04	24
ru2611C18250	1,001	1,001	779	787	802	8	6.767	58
ru2611C18500	654	654	541	582	605	6	3.521	72
ru2611C18750	345	571	310	385	435	65	24.273	103
ru2611C19000	340	341	180	238	297	551	126.356	324
ru2611C19250	220	240	91	129	192	840	117.951	245
ru2611C19500	148	178	58	70	116	6,990	603.218	1,207
ru2611C19750	100	109	35	40	66	694	34.355	394
ru2611C20000	68	83	21	23	35	12,521	480.856	3,189
ru2611C20250	32	45	13	15	17	420	8.63	563
ru2611C20500	29	32	10	10	8	280	4.202	214
ru2611C20750	18	18	8	9	3	351	4.077	464
ru2611C21000	15	17	6	8	1	4,555	40.907	5,112
ru2611C21250	7	9	5	5	1	159	0.891	626
ru2611C21500	6	6	3	5	1	87	0.376	154
ru2611C21750	7	7	2	3	1	867	2.873	1,676
ru2611C22000	3	4	2	2	1	96	0.225	174
ru2611C22250	2	3	1	2	1	312	0.471	813
ru2611P15500				1	1			62
ru2611P15750				1	1			30
ru2611P16000				1	1			67
ru2611P16250	1	1	1	1	1	1	0.001	40
ru2611P16500	2	3	1	1	1	70	0.154	192
ru2611P16750	2	7	2	2	1	67	0.219	55
ru2611P17000	2	7	2	2	1	584	2.363	688
ru2611P17250	5	14	3	3	1	83	0.625	99
ru2611P17500	6	23	4	6	5	302	2.833	390
ru2611P17750	9	36	7	9	13	643	11.287	327
ru2611P18000	19	60	14	15	30	17,045	555.898	3,413
ru2611P18250	30	81	20	21	62	956	44.862	481
ru2611P18500	40	133	37	46	115	3,281	257.129	792
ru2611P18750	86	220	65	98	195	1,475	209.026	460
ru2611P19000	160	349	128	186	307	2,786	668.62	883
ru2611P19250	282	505	245	351	452	139	54.305	199
ru2611P19500	483	702	477	546	626	76	45.089	298
ru2611P19750	685	900	685	767	826	52	41.321	202
ru2611P20000	1,140	1,171	1,003	1,019	1,045	11	11.749	42
ru2611P20250				1,277	1,277			31
ru2611P20500				1,518	1,518			32
ru2611P20750				1,763	1,763			10
ru2611P21000				2,011	2,011			3
ru2611P21250				2,260	2,260			1
ru2611P21500				2,510	2,510
ru2611P21750				2,760	2,760
ru2611P22000				3,010	3,010
ru2611P22250				3,260	3,260
ru2701C14750				4,885	4,885			13
ru2701C15000				4,635	4,635	2	9.27	8
ru2701C15250				4,387	4,387			4
ru2701C15500				4,139	4,139
ru2701C15750				3,894	3,894			2
ru2701C16000				3,651	3,651			5
ru2701C16250				3,410	3,410			44
ru2701C16500	3,149	3,149	3,149	3,149	3,173	3	9.447	291
ru2701C16750				2,940	2,940			65
ru2701C17000				2,712	2,712			286
ru2701C17250	2,660	2,660	2,390	2,390	2,490	2	5.05	94
ru2701C17500	2,200	2,566	2,170	2,200	2,275	16	36.235	124
ru2701C17750	1,936	2,093	1,936	2,093	2,068	3	6.122	278
ru2701C18000	1,812	1,850	1,812	1,850	1,870	3	5.474	805
ru2701C18250	1,762	1,762	1,605	1,607	1,682	10	16.691	310
ru2701C18500	1,371	1,400	1,371	1,400	1,503	2	2.771	226
ru2701C18750	1,323	1,325	1,208	1,276	1,336	27	34.176	544
ru2701C19000	1,223	1,223	1,049	1,133	1,181	107	120.032	1,402
ru2701C19250	1,109	1,109	923	1,020	1,038	43	41.787	510
ru2701C19500	1,012	1,012	792	874	907	394	334.722	948
ru2701C19750	888	1,023	687	754	787	307	229.148	348
ru2701C20000	780	788	587	653	678	3,758	2,423.69	4,235
ru2701C20250	633	640	510	538	580	229	126.123	394
ru2701C20500	544	562	434	469	495	236	112.639	965
ru2701C20750	442	442	373	401	419	111	43.953	334
ru2701C21000	427	443	318	344	353	1,447	506.981	1,380
ru2701C21250	337	337	272	293	294	232	71.429	324
ru2701C21500	319	345	235	250	244	2,102	553.397	3,384
ru2701C21750	269	270	198	215	202	622	133.991	1,540
ru2701C22000	244	244	165	178	166	411	75.722	630
ru2701C22250	196	203	144	152	135	164	26.092	328
ru2701C22500	172	197	124	133	109	2,264	321.327	2,855
ru2701C22750	145	145	107	112	88	168	19.303	263
ru2701C23000	125	145	86	93	71	4,911	491.049	3,815
ru2701P14750	14	18	13	13	2	47	0.665	569
ru2701P15000	10	12	10	12	3	10	0.046	417
ru2701P15250	11	11	11	11	5	2	0.016	279
ru2701P15500				9	9			324
ru2701P15750				13	13			427
ru2701P16000	27	32	25	26	20	47	1.299	969
ru2701P16250	26	42	26	29	30	200	6.432	515
ru2701P16500	40	55	37	40	43	146	6.272	567
ru2701P16750	50	70	48	48	60	139	7.395	268
ru2701P17000	61	93	60	63	82	1,093	81.149	1,650
ru2701P17250	91	117	81	90	109	121	11.303	363
ru2701P17500	100	145	100	110	144	291	36.306	885
ru2701P17750	125	190	125	135	187	149	23.262	698
ru2701P18000	175	245	165	181	239	3,957	812.242	3,878
ru2701P18250	224	299	224	239	299	279	73.18	552
ru2701P18500	300	384	289	302	370	1,661	561.792	1,832
ru2701P18750	354	459	354	385	453	163	69.158	1,018
ru2701P19000	407	570	407	456	548	901	456.178	1,284
ru2701P19250	600	675	572	598	654	229	142.184	427
ru2701P19500	634	812	634	673	772	681	510.652	1,275
ru2701P19750	762	945	762	842	902	248	215.046	561
ru2701P20000	876	1,099	876	970	1,042	166	166.679	1,087
ru2701P20250	1,050	1,255	1,050	1,154	1,194	33	39.596	146
ru2701P20500	1,365	1,440	1,284	1,285	1,358	53	71.951	219
ru2701P20750	1,590	1,624	1,444	1,521	1,532	30	45.884	129
ru2701P21000	1,796	1,796	1,796	1,796	1,715	4	7.184	286
ru2701P21250				1,906	1,906			103
ru2701P21500	2,000	2,115	2,000	2,115	2,105	10	20.567	145
ru2701P21750				2,313	2,313	3	6.939	39
ru2701P22000				2,527	2,527			3
ru2701P22250				2,745	2,745			3
ru2701P22500				2,969	2,969			7
ru2701P22750				3,198	3,198			1
ru2701P23000				3,430	3,430			12
ru2705C16000				3,797	3,797			15
ru2705C16250				3,584	3,584			8
ru2705C16500				3,376	3,376			75
ru2705C16750				3,176	3,176			2
ru2705C17000				2,980	2,980			65
ru2705C17250				2,792	2,792
ru2705C17500				2,610	2,610			16
ru2705C17750				2,433	2,433			50
ru2705C18000				2,267	2,267			32
ru2705C18250				2,104	2,104			30
ru2705C18500				1,953	1,953			54
ru2705C18750	1,690	1,744	1,674	1,744	1,806	8	13.61	30
ru2705C19000	1,660	1,660	1,534	1,597	1,669	10	15.981	109
ru2705C19250	1,473	1,473	1,401	1,450	1,538	10	14.444	35
ru2705C19500	1,345	1,345	1,345	1,345	1,415	2	2.69	80
ru2705C19750	1,281	1,281	1,227	1,278	1,299	6	7.572	50
ru2705C20000	1,201	1,201	1,095	1,187	1,190	39	44.238	95
ru2705C20250				1,088	1,088			72
ru2705C20500	945	996	929	929	993	17	16.34	98
ru2705C20750	867	930	859	859	905	12	10.71	78
ru2705C21000	795	864	795	834	823	5	4.152	685
ru2705C21250	773	773	731	772	747	9	6.807	156
ru2705C21500	761	761	680	715	677	9	6.326	212
ru2705C21750	650	680	640	663	611	17	11.255	356
ru2705C22000	609	618	581	618	553	6	3.616	67
ru2705C22250	568	569	554	559	496	21	11.762	59
ru2705C22500	638	638	503	521	448	21	11.115	243
ru2705C22750	479	496	471	485	400	13	6.145	52
ru2705C23000	497	497	431	454	361	122	55.321	355
ru2705P16000	143	158	123	137	179	25	3.713	253
ru2705P16250	190	190	167	167	216	13	2.408	48
ru2705P16500	181	222	181	204	257	30	6.25	51
ru2705P16750	240	240	240	240	306	3	0.786	47
ru2705P17000	323	324	276	276	358	52	16.093	109
ru2705P17250	356	356	335	335	419	3	1.026	35
ru2705P17500	388	444	388	399	486	20	8.58	133
ru2705P17750				559	559			28
ru2705P18000	562	576	532	543	641	20	11.258	65
ru2705P18250				727	727			46
ru2705P18500	734	788	726	726	825	9	6.898	80
ru2705P18750	898	898	825	825	926	21	18.026	59
ru2705P19000	949	949	949	949	1,038	2	1.898	72
ru2705P19250	1,067	1,067	1,067	1,067	1,155	2	2.134	43
ru2705P19500				1,281	1,281			41
ru2705P19750	1,370	1,370	1,370	1,370	1,413	3	4.153	41
ru2705P20000	1,441	1,598	1,441	1,483	1,553	9	13.699	35
ru2705P20250				1,700	1,700			21
ru2705P20500	1,857	1,897	1,796	1,848	1,853	10	18.486	16
ru2705P20750	2,064	2,064	1,969	1,969	2,014	14	28.172	20
ru2705P21000	2,266	2,266	2,266	2,266	2,180	1	2.266	35
ru2705P21250				2,352	2,352			42
ru2705P21500				2,532	2,532			49
ru2705P21750				2,715	2,715			43
ru2705P22000				2,905	2,905
ru2705P22250				3,097	3,097			3
ru2705P22500				3,298	3,298			4
ru2705P22750				3,499	3,499			2
ru2705P23000				3,709	3,709			2

相关资讯: