上海期货交易所10月22日橡胶期权收盘行情
发布时间：2026年10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 |
|---|
| ru2611C15500 | | | | 3,535 | 3,535 | | | |
| ru2611C15750 | | | | 3,285 | 3,285 | | | |
| ru2611C16000 | | | | 3,035 | 3,035 | | | |
| ru2611C16250 | | | | 2,785 | 2,785 | | | |
| ru2611C16500 | | | | 2,535 | 2,535 | | | |
| ru2611C16750 | | | | 2,285 | 2,285 | | | |
| ru2611C17000 | 2,200 | 2,200 | 2,200 | 2,200 | 2,035 | 1 | 2.2 | 2 |
| ru2611C17250 | | | | 1,785 | 1,785 | | | |
| ru2611C17500 | | | | 1,536 | 1,536 | | | 18 |
| ru2611C17750 | | | | 1,289 | 1,289 | | | 18 |
| ru2611C18000 | 1,200 | 1,200 | 1,199 | 1,199 | 1,048 | 2 | 2.399 | 24 |
| ru2611C18250 | 818 | 820 | 818 | 820 | 818 | 2 | 1.638 | 57 |
| ru2611C18500 | 762 | 763 | 464 | 464 | 606 | 6 | 4.269 | 70 |
| ru2611C18750 | 354 | 552 | 219 | 303 | 424 | 31 | 11.159 | 98 |
| ru2611C19000 | 226 | 372 | 127 | 131 | 276 | 984 | 184.321 | 438 |
| ru2611C19250 | 102 | 223 | 63 | 65 | 167 | 1,281 | 146.723 | 350 |
| ru2611C19500 | 69 | 133 | 36 | 41 | 92 | 11,169 | 862.644 | 1,614 |
| ru2611C19750 | 24 | 76 | 21 | 23 | 47 | 965 | 41.223 | 512 |
| ru2611C20000 | 20 | 47 | 13 | 15 | 21 | 10,066 | 264.561 | 3,195 |
| ru2611C20250 | 11 | 24 | 5 | 6 | 9 | 366 | 5.119 | 586 |
| ru2611C20500 | 9 | 16 | 4 | 5 | 3 | 250 | 2.501 | 228 |
| ru2611C20750 | 8 | 11 | 3 | 4 | 1 | 224 | 1.468 | 394 |
| ru2611C21000 | 6 | 9 | 2 | 2 | 1 | 3,781 | 17.038 | 4,685 |
| ru2611C21250 | 4 | 5 | 2 | 3 | 1 | 604 | 2.272 | 546 |
| ru2611C21500 | 1 | 3 | 1 | 2 | 1 | 90 | 0.186 | 122 |
| ru2611C21750 | 3 | 3 | 1 | 1 | 1 | 608 | 0.877 | 1,464 |
| ru2611C22000 | 1 | 2 | 1 | 1 | 1 | 24 | 0.026 | 159 |
| ru2611C22250 | 2 | 2 | 1 | 1 | 1 | 58 | 0.064 | 795 |
| ru2611P15500 | | | | 1 | 1 | | | 62 |
| ru2611P15750 | | | | 1 | 1 | | | 30 |
| ru2611P16000 | | | | 1 | 1 | | | 67 |
| ru2611P16250 | | | | 1 | 1 | | | 40 |
| ru2611P16500 | 2 | 2 | 1 | 1 | 1 | 4 | 0.006 | 192 |
| ru2611P16750 | 2 | 2 | 1 | 1 | 1 | 13 | 0.016 | 57 |
| ru2611P17000 | 2 | 2 | 1 | 2 | 1 | 167 | 0.212 | 681 |
| ru2611P17250 | 4 | 4 | 2 | 2 | 1 | 80 | 0.211 | 84 |
| ru2611P17500 | 5 | 5 | 1 | 2 | 1 | 303 | 0.736 | 392 |
| ru2611P17750 | 11 | 11 | 4 | 7 | 4 | 336 | 1.978 | 371 |
| ru2611P18000 | 19 | 24 | 8 | 16 | 13 | 6,433 | 100.272 | 3,549 |
| ru2611P18250 | 26 | 36 | 10 | 21 | 33 | 746 | 16.218 | 495 |
| ru2611P18500 | 50 | 79 | 18 | 47 | 72 | 3,579 | 163.728 | 820 |
| ru2611P18750 | 130 | 162 | 40 | 104 | 139 | 1,343 | 125.831 | 411 |
| ru2611P19000 | 200 | 309 | 94 | 232 | 241 | 1,331 | 248.265 | 879 |
| ru2611P19250 | 450 | 501 | 182 | 399 | 382 | 82 | 29.962 | 188 |
| ru2611P19500 | 613 | 722 | 343 | 641 | 557 | 69 | 36.468 | 286 |
| ru2611P19750 | 847 | 947 | 545 | 886 | 762 | 37 | 26.322 | 186 |
| ru2611P20000 | 785 | 1,162 | 785 | 1,162 | 986 | 6 | 6.1 | 42 |
| ru2611P20250 | | | | 1,224 | 1,224 | | | 31 |
| ru2611P20500 | 1,488 | 1,488 | 1,488 | 1,488 | 1,468 | 1 | 1.488 | 32 |
| ru2611P20750 | | | | 1,716 | 1,716 | | | 10 |
| ru2611P21000 | | | | 1,965 | 1,965 | | | |
| ru2611P21250 | | | | 2,215 | 2,215 | | | 1 |
| ru2611P21500 | | | | 2,465 | 2,465 | | | |
| ru2611P21750 | | | | 2,715 | 2,715 | | | |
| ru2611P22000 | | | | 2,965 | 2,965 | | | |
| ru2611P22250 | | | | 3,215 | 3,215 | | | |
| ru2701C14750 | | | | 4,910 | 4,910 | | | 13 |
| ru2701C15000 | | | | 4,660 | 4,660 | | | 8 |
| ru2701C15250 | | | | 4,412 | 4,412 | | | 4 |
| ru2701C15500 | | | | 4,165 | 4,165 | | | |
| ru2701C15750 | | | | 3,919 | 3,919 | | | 2 |
| ru2701C16000 | | | | 3,676 | 3,676 | | | 5 |
| ru2701C16250 | 3,422 | 3,422 | 3,422 | 3,422 | 3,435 | 3 | 10.266 | 44 |
| ru2701C16500 | 3,178 | 3,178 | 3,178 | 3,178 | 3,198 | 3 | 9.534 | 291 |
| ru2701C16750 | | | | 2,965 | 2,965 | | | 65 |
| ru2701C17000 | | | | 2,737 | 2,737 | | | 286 |
| ru2701C17250 | | | | 2,515 | 2,515 | | | 94 |
| ru2701C17500 | 2,742 | 2,742 | 2,110 | 2,110 | 2,300 | 8 | 17.912 | 123 |
| ru2701C17750 | 2,040 | 2,305 | 2,000 | 2,000 | 2,092 | 14 | 30.595 | 266 |
| ru2701C18000 | 1,689 | 1,742 | 1,689 | 1,742 | 1,894 | 6 | 10.187 | 809 |
| ru2701C18250 | | | | 1,704 | 1,704 | | | 310 |
| ru2701C18500 | 1,460 | 1,688 | 1,460 | 1,470 | 1,525 | 4 | 6.198 | 226 |
| ru2701C18750 | 1,292 | 1,521 | 1,167 | 1,227 | 1,358 | 46 | 61.44 | 538 |
| ru2701C19000 | 1,147 | 1,344 | 1,022 | 1,077 | 1,202 | 125 | 149.719 | 1,412 |
| ru2701C19250 | 992 | 1,197 | 889 | 943 | 1,058 | 52 | 53.491 | 520 |
| ru2701C19500 | 779 | 1,055 | 770 | 813 | 925 | 412 | 355.142 | 973 |
| ru2701C19750 | 684 | 927 | 664 | 698 | 804 | 356 | 282.23 | 331 |
| ru2701C20000 | 614 | 822 | 580 | 603 | 694 | 3,588 | 2,403.849 | 4,526 |
| ru2701C20250 | 507 | 709 | 490 | 520 | 595 | 146 | 87.498 | 403 |
| ru2701C20500 | 465 | 616 | 420 | 444 | 509 | 558 | 279.421 | 1,017 |
| ru2701C20750 | 390 | 534 | 364 | 394 | 432 | 149 | 64.335 | 335 |
| ru2701C21000 | 316 | 470 | 310 | 327 | 364 | 1,663 | 621.773 | 1,359 |
| ru2701C21250 | 255 | 401 | 255 | 283 | 304 | 262 | 82.736 | 277 |
| ru2701C21500 | 245 | 354 | 226 | 240 | 253 | 3,582 | 995.969 | 3,915 |
| ru2701C21750 | 202 | 304 | 189 | 204 | 210 | 375 | 85.283 | 1,517 |
| ru2701C22000 | 169 | 257 | 163 | 173 | 173 | 343 | 68.78 | 664 |
| ru2701C22250 | 150 | 221 | 138 | 148 | 141 | 116 | 19.821 | 330 |
| ru2701C22500 | 126 | 199 | 118 | 132 | 115 | 1,605 | 236.887 | 2,875 |
| ru2701C22750 | 108 | 169 | 99 | 111 | 93 | 205 | 24.873 | 261 |
| ru2701C23000 | 93 | 143 | 80 | 95 | 75 | 4,009 | 414.038 | 4,143 |
| ru2701P14750 | 12 | 15 | 12 | 14 | 2 | 10 | 0.13 | 572 |
| ru2701P15000 | | | | 3 | 3 | | | 417 |
| ru2701P15250 | 11 | 26 | 11 | 26 | 5 | 2 | 0.037 | 279 |
| ru2701P15500 | 16 | 16 | 16 | 16 | 9 | 1 | 0.016 | 325 |
| ru2701P15750 | 19 | 20 | 19 | 20 | 14 | 4 | 0.077 | 429 |
| ru2701P16000 | 30 | 32 | 22 | 30 | 20 | 101 | 2.697 | 999 |
| ru2701P16250 | 34 | 36 | 23 | 35 | 30 | 93 | 2.582 | 521 |
| ru2701P16500 | 44 | 49 | 32 | 46 | 43 | 117 | 4.678 | 559 |
| ru2701P16750 | 60 | 63 | 41 | 63 | 59 | 149 | 8.135 | 230 |
| ru2701P17000 | 82 | 85 | 56 | 81 | 81 | 878 | 62.491 | 1,697 |
| ru2701P17250 | 86 | 111 | 69 | 103 | 109 | 135 | 11.892 | 382 |
| ru2701P17500 | 110 | 140 | 93 | 134 | 144 | 380 | 44.406 | 888 |
| ru2701P17750 | 160 | 183 | 122 | 168 | 186 | 205 | 30.82 | 714 |
| ru2701P18000 | 181 | 237 | 157 | 218 | 237 | 3,220 | 644.882 | 3,870 |
| ru2701P18250 | 262 | 296 | 208 | 275 | 297 | 85 | 21.752 | 559 |
| ru2701P18500 | 320 | 379 | 264 | 346 | 367 | 593 | 189.166 | 1,801 |
| ru2701P18750 | 395 | 471 | 335 | 432 | 450 | 391 | 160.863 | 1,032 |
| ru2701P19000 | 508 | 577 | 415 | 517 | 543 | 1,013 | 493.897 | 1,300 |
| ru2701P19250 | 606 | 693 | 514 | 656 | 649 | 258 | 155.019 | 422 |
| ru2701P19500 | 738 | 821 | 610 | 764 | 766 | 575 | 415.682 | 1,351 |
| ru2701P19750 | 880 | 968 | 733 | 908 | 894 | 199 | 165.923 | 556 |
| ru2701P20000 | 1,010 | 1,127 | 871 | 1,070 | 1,033 | 205 | 200.029 | 1,115 |
| ru2701P20250 | 1,126 | 1,261 | 1,053 | 1,236 | 1,184 | 27 | 31.479 | 138 |
| ru2701P20500 | 1,334 | 1,463 | 1,186 | 1,401 | 1,347 | 46 | 60.951 | 221 |
| ru2701P20750 | 1,531 | 1,586 | 1,346 | 1,568 | 1,520 | 21 | 31.098 | 138 |
| ru2701P21000 | | | | 1,701 | 1,701 | | | 286 |
| ru2701P21250 | | | | 1,891 | 1,891 | | | 103 |
| ru2701P21500 | | | | 2,090 | 2,090 | | | 145 |
| ru2701P21750 | | | | 2,296 | 2,296 | | | 39 |
| ru2701P22000 | | | | 2,509 | 2,509 | | | 3 |
| ru2701P22250 | | | | 2,726 | 2,726 | | | 3 |
| ru2701P22500 | | | | 2,950 | 2,950 | | | 7 |
| ru2701P22750 | | | | 3,178 | 3,178 | | | 1 |
| ru2701P23000 | | | | 3,409 | 3,409 | | | 12 |
| ru2705C16000 | | | | 3,844 | 3,844 | | | 15 |
| ru2705C16250 | | | | 3,634 | 3,634 | | | 8 |
| ru2705C16500 | | | | 3,427 | 3,427 | | | 75 |
| ru2705C16750 | | | | 3,228 | 3,228 | | | 2 |
| ru2705C17000 | | | | 3,033 | 3,033 | | | 65 |
| ru2705C17250 | | | | 2,846 | 2,846 | | | |
| ru2705C17500 | | | | 2,665 | 2,665 | | | 16 |
| ru2705C17750 | | | | 2,489 | 2,489 | | | 50 |
| ru2705C18000 | | | | 2,324 | 2,324 | | | 32 |
| ru2705C18250 | | | | 2,161 | 2,161 | | | 30 |
| ru2705C18500 | | | | 2,011 | 2,011 | | | 54 |
| ru2705C18750 | 1,717 | 1,717 | 1,694 | 1,694 | 1,863 | 4 | 6.822 | 34 |
| ru2705C19000 | 1,571 | 1,573 | 1,522 | 1,522 | 1,727 | 7 | 10.928 | 110 |
| ru2705C19250 | 1,449 | 1,449 | 1,449 | 1,449 | 1,594 | 3 | 4.492 | 34 |
| ru2705C19500 | 1,337 | 1,437 | 1,256 | 1,294 | 1,472 | 18 | 24.35 | 78 |
| ru2705C19750 | 1,214 | 1,250 | 1,214 | 1,250 | 1,354 | 2 | 2.464 | 50 |
| ru2705C20000 | 1,150 | 1,265 | 1,100 | 1,100 | 1,245 | 27 | 30.682 | 89 |
| ru2705C20250 | | | | 1,141 | 1,141 | | | 72 |
| ru2705C20500 | | | | 1,046 | 1,046 | | | 98 |
| ru2705C20750 | | | | 955 | 955 | | | 78 |
| ru2705C21000 | 826 | 898 | 797 | 797 | 873 | 60 | 50.018 | 728 |
| ru2705C21250 | 730 | 730 | 730 | 730 | 793 | 1 | 0.73 | 155 |
| ru2705C21500 | 709 | 793 | 666 | 673 | 723 | 11 | 8.103 | 214 |
| ru2705C21750 | 692 | 692 | 600 | 600 | 654 | 34 | 20.584 | 347 |
| ru2705C22000 | 612 | 613 | 608 | 608 | 595 | 10 | 6.095 | 63 |
| ru2705C22250 | 552 | 555 | 552 | 555 | 537 | 4 | 2.214 | 59 |
| ru2705C22500 | 514 | 569 | 470 | 489 | 486 | 67 | 32.741 | 208 |
| ru2705C22750 | 480 | 522 | 441 | 450 | 439 | 15 | 6.996 | 56 |
| ru2705C23000 | 445 | 659 | 400 | 416 | 395 | 332 | 147.658 | 507 |
| ru2705P16000 | 132 | 154 | 120 | 153 | 192 | 18 | 2.653 | 254 |
| ru2705P16250 | 181 | 186 | 178 | 186 | 231 | 7 | 1.261 | 44 |
| ru2705P16500 | 189 | 212 | 188 | 212 | 272 | 25 | 5.394 | 37 |
| ru2705P16750 | 252 | 254 | 252 | 252 | 323 | 5 | 1.264 | 45 |
| ru2705P17000 | 281 | 323 | 277 | 309 | 377 | 26 | 7.898 | 119 |
| ru2705P17250 | | | | 438 | 438 | | | 35 |
| ru2705P17500 | 421 | 430 | 421 | 430 | 507 | 2 | 0.851 | 133 |
| ru2705P17750 | | | | 580 | 580 | | | 28 |
| ru2705P18000 | 547 | 596 | 510 | 583 | 663 | 16 | 9.064 | 60 |
| ru2705P18250 | | | | 749 | 749 | | | 46 |
| ru2705P18500 | 739 | 739 | 739 | 739 | 847 | 4 | 2.956 | 76 |
| ru2705P18750 | | | | 949 | 949 | | | 59 |
| ru2705P19000 | | | | 1,061 | 1,061 | | | 72 |
| ru2705P19250 | | | | 1,177 | 1,177 | | | 43 |
| ru2705P19500 | | | | 1,303 | 1,303 | | | 41 |
| ru2705P19750 | 1,328 | 1,328 | 1,328 | 1,328 | 1,433 | 3 | 4.089 | 40 |
| ru2705P20000 | | | | 1,574 | 1,574 | | | 35 |
| ru2705P20250 | | | | 1,718 | 1,718 | | | 21 |
| ru2705P20500 | 1,843 | 1,878 | 1,839 | 1,878 | 1,872 | 6 | 11.12 | 20 |
| ru2705P20750 | 2,028 | 2,028 | 2,019 | 2,019 | 2,029 | 4 | 8.094 | 24 |
| ru2705P21000 | 2,250 | 2,250 | 2,189 | 2,189 | 2,196 | 7 | 15.653 | 28 |
| ru2705P21250 | | | | 2,364 | 2,364 | | | 42 |
| ru2705P21500 | | | | 2,543 | 2,543 | | | 49 |
| ru2705P21750 | 2,833 | 2,833 | 2,833 | 2,833 | 2,723 | 1 | 2.833 | 44 |
| ru2705P22000 | | | | 2,913 | 2,913 | | | |
| ru2705P22250 | | | | 3,103 | 3,103 | | | 3 |
| ru2705P22500 | | | | 3,301 | 3,301 | | | 4 |
| ru2705P22750 | | | | 3,502 | 3,502 | | | 2 |
| ru2705P23000 | | | | 3,708 | 3,708 | | | 2 |
打印