上海期货交易所06月15日橡胶期权收盘行情
发布时间：2026年06月15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 |
|---|
| ru2607C14750 | | | | 2,965 | 2,965 | | | |
| ru2607C15000 | | | | 2,715 | 2,715 | | | |
| ru2607C15250 | | | | 2,465 | 2,465 | | | |
| ru2607C15500 | | | | 2,215 | 2,215 | | | |
| ru2607C15750 | | | | 1,965 | 1,965 | | | |
| ru2607C16000 | | | | 1,715 | 1,715 | | | |
| ru2607C16250 | | | | 1,468 | 1,468 | | | |
| ru2607C16500 | | | | 1,224 | 1,224 | | | |
| ru2607C16750 | | | | 989 | 989 | | | |
| ru2607C17000 | | | | 768 | 768 | | | 3 |
| ru2607C17250 | 547 | 565 | 455 | 537 | 569 | 53 | 28.695 | 82 |
| ru2607C17500 | 320 | 429 | 278 | 360 | 399 | 285 | 104.45 | 139 |
| ru2607C17750 | 185 | 291 | 172 | 239 | 264 | 888 | 206.465 | 327 |
| ru2607C18000 | 109 | 197 | 108 | 155 | 163 | 11,474 | 1,750.991 | 1,908 |
| ru2607C18250 | 88 | 122 | 72 | 89 | 94 | 352 | 33.6 | 193 |
| ru2607C18500 | 45 | 87 | 40 | 56 | 50 | 1,022 | 60.759 | 492 |
| ru2607C18750 | 38 | 51 | 29 | 38 | 24 | 113 | 4.273 | 196 |
| ru2607C19000 | 26 | 42 | 23 | 26 | 11 | 4,087 | 123.716 | 2,749 |
| ru2607C19250 | 24 | 25 | 18 | 19 | 4 | 9 | 0.183 | 65 |
| ru2607C19500 | 15 | 17 | 10 | 11 | 1 | 79 | 1.032 | 91 |
| ru2607C19750 | 9 | 11 | 1 | 7 | 1 | 7 | 0.052 | 24 |
| ru2607C20000 | 7 | 9 | 4 | 5 | 1 | 204 | 1.264 | 698 |
| ru2607C20250 | 7 | 7 | 7 | 7 | 1 | 1 | 0.007 | 28 |
| ru2607C20500 | 5 | 6 | 3 | 6 | 1 | 31 | 0.146 | 247 |
| ru2607C20750 | 2 | 2 | 2 | 2 | 1 | 3 | 0.005 | 31 |
| ru2607P14750 | | | | 1 | 1 | | | 15 |
| ru2607P15000 | | | | 1 | 1 | | | 15 |
| ru2607P15250 | | | | 1 | 1 | | | 10 |
| ru2607P15500 | 1 | 1 | 1 | 1 | 1 | 2 | 0.002 | 51 |
| ru2607P15750 | | | | 1 | 1 | | | 65 |
| ru2607P16000 | 2 | 4 | 2 | 4 | 1 | 11 | 0.03 | 97 |
| ru2607P16250 | 4 | 8 | 4 | 8 | 3 | 4 | 0.022 | 32 |
| ru2607P16500 | 9 | 12 | 5 | 10 | 10 | 159 | 1.377 | 298 |
| ru2607P16750 | 19 | 24 | 15 | 21 | 24 | 107 | 1.991 | 143 |
| ru2607P17000 | 52 | 58 | 35 | 43 | 53 | 4,978 | 222.417 | 2,320 |
| ru2607P17250 | 110 | 110 | 58 | 70 | 104 | 808 | 60.977 | 445 |
| ru2607P17500 | 174 | 191 | 120 | 144 | 184 | 691 | 101.758 | 364 |
| ru2607P17750 | 316 | 342 | 219 | 257 | 299 | 152 | 39.674 | 90 |
| ru2607P18000 | 498 | 498 | 398 | 419 | 448 | 51 | 22.732 | 87 |
| ru2607P18250 | 612 | 621 | 612 | 621 | 629 | 2 | 1.233 | 4 |
| ru2607P18500 | 827 | 827 | 827 | 827 | 835 | 1 | 0.827 | 5 |
| ru2607P18750 | | | | 1,059 | 1,059 | | | |
| ru2607P19000 | | | | 1,296 | 1,296 | | | |
| ru2607P19250 | | | | 1,539 | 1,539 | | | |
| ru2607P19500 | | | | 1,786 | 1,786 | | | |
| ru2607P19750 | | | | 2,035 | 2,035 | | | |
| ru2607P20000 | | | | 2,285 | 2,285 | | | |
| ru2607P20250 | | | | 2,535 | 2,535 | | | |
| ru2607P20500 | | | | 2,785 | 2,785 | | | |
| ru2607P20750 | | | | 3,035 | 3,035 | | | |
| ru2608C14750 | | | | 2,973 | 2,973 | | | |
| ru2608C15000 | | | | 2,727 | 2,727 | | | 1 |
| ru2608C15250 | | | | 2,484 | 2,484 | | | |
| ru2608C15500 | | | | 2,245 | 2,245 | | | 1 |
| ru2608C15750 | | | | 2,012 | 2,012 | | | |
| ru2608C16000 | | | | 1,786 | 1,786 | | | |
| ru2608C16250 | | | | 1,569 | 1,569 | | | |
| ru2608C16500 | | | | 1,364 | 1,364 | | | |
| ru2608C16750 | | | | 1,171 | 1,171 | | | |
| ru2608C17000 | | | | 994 | 994 | | | |
| ru2608C17250 | | | | 832 | 832 | | | |
| ru2608C17500 | | | | 687 | 687 | | | |
| ru2608C17750 | 483 | 483 | 483 | 483 | 560 | 1 | 0.483 | 2 |
| ru2608C18000 | 529 | 529 | 346 | 369 | 450 | 7 | 2.913 | 6 |
| ru2608C18250 | 312 | 312 | 312 | 312 | 356 | 1 | 0.312 | 4 |
| ru2608C18500 | 253 | 253 | 247 | 247 | 278 | 2 | 0.5 | 6 |
| ru2608C18750 | 206 | 207 | 120 | 162 | 213 | 64 | 11.234 | 226 |
| ru2608C19000 | 167 | 170 | 167 | 168 | 161 | 3 | 0.505 | 7 |
| ru2608C19250 | | | | 120 | 120 | | | 8 |
| ru2608C19500 | 116 | 116 | 99 | 99 | 89 | 3 | 0.314 | 19 |
| ru2608C19750 | 82 | 95 | 82 | 95 | 64 | 4 | 0.347 | 20 |
| ru2608C20000 | 81 | 81 | 81 | 81 | 46 | 1 | 0.081 | 13 |
| ru2608C20250 | 69 | 69 | 67 | 67 | 32 | 4 | 0.27 | 14 |
| ru2608C20500 | 50 | 50 | 50 | 50 | 22 | 3 | 0.15 | 9 |
| ru2608C20750 | 50 | 70 | 49 | 70 | 15 | 19 | 1.127 | 29 |
| ru2608P14750 | | | | 5 | 5 | | | 2 |
| ru2608P15000 | | | | 9 | 9 | | | 1 |
| ru2608P15250 | | | | 16 | 16 | | | 4 |
| ru2608P15500 | | | | 28 | 28 | | | 3 |
| ru2608P15750 | | | | 44 | 44 | | | 3 |
| ru2608P16000 | | | | 68 | 68 | | | 8 |
| ru2608P16250 | 67 | 67 | 67 | 67 | 101 | 1 | 0.067 | 2 |
| ru2608P16500 | | | | 145 | 145 | | | 6 |
| ru2608P16750 | 132 | 132 | 78 | 78 | 202 | 2 | 0.21 | 35 |
| ru2608P17000 | 191 | 191 | 191 | 191 | 275 | 1 | 0.191 | 140 |
| ru2608P17250 | | | | 363 | 363 | | | 4 |
| ru2608P17500 | | | | 467 | 467 | | | 1 |
| ru2608P17750 | 400 | 470 | 400 | 470 | 590 | 2 | 0.87 | 4 |
| ru2608P18000 | | | | 730 | 730 | | | 2 |
| ru2608P18250 | | | | 886 | 886 | | | 1 |
| ru2608P18500 | | | | 1,057 | 1,057 | | | 1 |
| ru2608P18750 | | | | 1,242 | 1,242 | | | |
| ru2608P19000 | | | | 1,439 | 1,439 | | | |
| ru2608P19250 | | | | 1,648 | 1,648 | | | |
| ru2608P19500 | | | | 1,866 | 1,866 | | | |
| ru2608P19750 | | | | 2,092 | 2,092 | | | |
| ru2608P20000 | | | | 2,323 | 2,323 | | | |
| ru2608P20250 | | | | 2,559 | 2,559 | | | |
| ru2608P20500 | | | | 2,799 | 2,799 | | | |
| ru2608P20750 | | | | 3,042 | 3,042 | | | |
| ru2609C13250 | 4,522 | 4,522 | 4,522 | 4,522 | 4,510 | 1 | 4.522 | 77 |
| ru2609C13500 | | | | 4,260 | 4,260 | | | 8 |
| ru2609C13750 | | | | 4,010 | 4,010 | | | 3 |
| ru2609C14000 | | | | 3,761 | 3,761 | | | 9 |
| ru2609C14250 | | | | 3,514 | 3,514 | | | 4 |
| ru2609C14500 | | | | 3,268 | 3,268 | | | 5 |
| ru2609C14750 | | | | 3,026 | 3,026 | | | 6 |
| ru2609C15000 | 2,774 | 2,774 | 2,774 | 2,774 | 2,787 | 3 | 8.322 | 135 |
| ru2609C15250 | | | | 2,552 | 2,552 | | | 32 |
| ru2609C15500 | 2,310 | 2,310 | 2,310 | 2,310 | 2,323 | 1 | 2.31 | 36 |
| ru2609C15750 | | | | 2,102 | 2,102 | | | 134 |
| ru2609C16000 | | | | 1,888 | 1,888 | | | 192 |
| ru2609C16250 | | | | 1,684 | 1,684 | | | 137 |
| ru2609C16500 | 1,456 | 1,507 | 1,372 | 1,424 | 1,490 | 23 | 33.086 | 127 |
| ru2609C16750 | 1,226 | 1,306 | 1,165 | 1,269 | 1,308 | 23 | 28.889 | 149 |
| ru2609C17000 | 800 | 1,130 | 800 | 1,057 | 1,139 | 77 | 82.69 | 1,311 |
| ru2609C17250 | 898 | 961 | 852 | 916 | 984 | 167 | 157.755 | 344 |
| ru2609C17500 | 769 | 862 | 742 | 789 | 843 | 357 | 287.252 | 1,911 |
| ru2609C17750 | 636 | 783 | 611 | 663 | 716 | 208 | 140.667 | 940 |
| ru2609C18000 | 521 | 630 | 513 | 569 | 602 | 3,625 | 2,113.146 | 7,881 |
| ru2609C18250 | 495 | 525 | 436 | 473 | 503 | 137 | 66.519 | 1,272 |
| ru2609C18500 | 396 | 439 | 362 | 400 | 416 | 421 | 173.618 | 1,976 |
| ru2609C18750 | 345 | 380 | 310 | 338 | 341 | 248 | 87.906 | 1,330 |
| ru2609C19000 | 285 | 330 | 264 | 293 | 277 | 811 | 243.662 | 2,787 |
| ru2609C19250 | 246 | 278 | 221 | 243 | 223 | 148 | 37.244 | 868 |
| ru2609C19500 | 199 | 250 | 195 | 217 | 178 | 3,360 | 750.859 | 9,764 |
| ru2609C19750 | 186 | 198 | 159 | 170 | 141 | 147 | 25.903 | 1,134 |
| ru2609C20000 | 156 | 187 | 136 | 156 | 111 | 1,149 | 182.645 | 2,349 |
| ru2609C20250 | 135 | 142 | 112 | 125 | 86 | 80 | 10.468 | 180 |
| ru2609C20500 | 115 | 124 | 94 | 106 | 66 | 305 | 33.222 | 1,123 |
| ru2609C20750 | 84 | 115 | 79 | 92 | 50 | 1,509 | 144.367 | 2,722 |
| ru2609P13250 | 9 | 9 | 7 | 8 | 1 | 45 | 0.35 | 351 |
| ru2609P13500 | 8 | 10 | 8 | 8 | 1 | 23 | 0.2 | 189 |
| ru2609P13750 | 9 | 11 | 8 | 9 | 2 | 43 | 0.402 | 160 |
| ru2609P14000 | 10 | 12 | 9 | 11 | 4 | 184 | 1.944 | 366 |
| ru2609P14250 | 13 | 13 | 11 | 13 | 8 | 174 | 2.04 | 113 |
| ru2609P14500 | 13 | 17 | 13 | 16 | 13 | 165 | 2.47 | 270 |
| ru2609P14750 | 19 | 22 | 18 | 22 | 20 | 157 | 3.13 | 208 |
| ru2609P15000 | 35 | 35 | 26 | 31 | 31 | 604 | 17.998 | 2,071 |
| ru2609P15250 | 38 | 39 | 33 | 38 | 47 | 79 | 2.752 | 154 |
| ru2609P15500 | 55 | 55 | 43 | 49 | 68 | 186 | 9.132 | 810 |
| ru2609P15750 | 75 | 270 | 61 | 65 | 95 | 195 | 13.633 | 299 |
| ru2609P16000 | 102 | 125 | 90 | 101 | 131 | 1,964 | 191.865 | 3,860 |
| ru2609P16250 | 141 | 141 | 119 | 129 | 177 | 199 | 25.035 | 582 |
| ru2609P16500 | 190 | 190 | 159 | 168 | 233 | 520 | 88.869 | 1,949 |
| ru2609P16750 | 250 | 263 | 224 | 238 | 301 | 210 | 50.652 | 1,237 |
| ru2609P17000 | 368 | 369 | 288 | 314 | 381 | 2,193 | 703.457 | 2,952 |
| ru2609P17250 | 471 | 471 | 387 | 408 | 475 | 696 | 290.29 | 1,249 |
| ru2609P17500 | 596 | 596 | 497 | 520 | 583 | 638 | 342.93 | 1,207 |
| ru2609P17750 | 706 | 710 | 576 | 660 | 706 | 196 | 128.63 | 445 |
| ru2609P18000 | 855 | 868 | 767 | 811 | 842 | 476 | 382.325 | 590 |
| ru2609P18250 | 1,050 | 1,050 | 942 | 963 | 991 | 20 | 19.578 | 151 |
| ru2609P18500 | 1,187 | 1,217 | 1,099 | 1,148 | 1,154 | 46 | 53.147 | 143 |
| ru2609P18750 | | | | 1,329 | 1,329 | | | 107 |
| ru2609P19000 | 1,554 | 1,554 | 1,554 | 1,554 | 1,514 | 1 | 1.554 | 93 |
| ru2609P19250 | | | | 1,710 | 1,710 | | | 40 |
| ru2609P19500 | 1,950 | 1,953 | 1,940 | 1,953 | 1,915 | 6 | 11.674 | 184 |
| ru2609P19750 | | | | 2,127 | 2,127 | | | 7 |
| ru2609P20000 | | | | 2,346 | 2,346 | | | 3 |
| ru2609P20250 | | | | 2,571 | 2,571 | | | |
| ru2609P20500 | | | | 2,801 | 2,801 | | | 45 |
| ru2609P20750 | | | | 3,035 | 3,035 | | | 7 |
| ru2701C14750 | | | | 3,886 | 3,886 | | | 6 |
| ru2701C15000 | | | | 3,666 | 3,666 | | | |
| ru2701C15250 | | | | 3,450 | 3,450 | | | |
| ru2701C15500 | | | | 3,242 | 3,242 | | | |
| ru2701C15750 | | | | 3,039 | 3,039 | | | |
| ru2701C16000 | | | | 2,840 | 2,840 | | | |
| ru2701C16250 | | | | 2,652 | 2,652 | | | |
| ru2701C16500 | | | | 2,469 | 2,469 | | | 5 |
| ru2701C16750 | | | | 2,293 | 2,293 | | | |
| ru2701C17000 | | | | 2,126 | 2,126 | | | |
| ru2701C17250 | | | | 1,964 | 1,964 | | | 3 |
| ru2701C17500 | | | | 1,813 | 1,813 | | | 7 |
| ru2701C17750 | | | | 1,669 | 1,669 | | | 3 |
| ru2701C18000 | 1,420 | 1,420 | 1,396 | 1,396 | 1,532 | 2 | 2.816 | 109 |
| ru2701C18250 | | | | 1,405 | 1,405 | | | 10 |
| ru2701C18500 | 1,153 | 1,193 | 1,153 | 1,166 | 1,282 | 4 | 4.794 | 13 |
| ru2701C18750 | | | | 1,172 | 1,172 | | | 5 |
| ru2701C19000 | 990 | 990 | 990 | 990 | 1,063 | 1 | 0.99 | 32 |
| ru2701C19250 | | | | 968 | 968 | | | 8 |
| ru2701C19500 | 830 | 830 | 767 | 767 | 875 | 5 | 4.088 | 38 |
| ru2701C19750 | | | | 794 | 794 | | | 10 |
| ru2701C20000 | 681 | 685 | 627 | 670 | 714 | 15 | 10.181 | 99 |
| ru2701C20250 | | | | 645 | 645 | | | 30 |
| ru2701C20500 | | | | 578 | 578 | | | 28 |
| ru2701C20750 | 512 | 513 | 512 | 513 | 520 | 2 | 1.025 | 69 |
| ru2701C21000 | 471 | 485 | 471 | 471 | 464 | 10 | 4.759 | 91 |
| ru2701C21250 | 420 | 425 | 419 | 425 | 416 | 6 | 2.525 | 61 |
| ru2701C21500 | 393 | 420 | 379 | 407 | 369 | 192 | 76.512 | 1,009 |
| ru2701C21750 | 349 | 380 | 348 | 371 | 330 | 93 | 34.039 | 245 |
| ru2701P14750 | | | | 124 | 124 | | | 43 |
| ru2701P15000 | | | | 153 | 153 | | | 17 |
| ru2701P15250 | 122 | 122 | 113 | 113 | 187 | 8 | 0.94 | 16 |
| ru2701P15500 | 154 | 154 | 136 | 141 | 228 | 47 | 6.871 | 96 |
| ru2701P15750 | 181 | 181 | 181 | 181 | 274 | 4 | 0.91 | 55 |
| ru2701P16000 | | | | 324 | 324 | | | 36 |
| ru2701P16250 | | | | 385 | 385 | | | 29 |
| ru2701P16500 | 324 | 324 | 324 | 324 | 450 | 2 | 0.774 | 24 |
| ru2701P16750 | 388 | 388 | 379 | 379 | 523 | 2 | 0.767 | 11 |
| ru2701P17000 | 455 | 456 | 455 | 456 | 605 | 3 | 1.516 | 41 |
| ru2701P17250 | | | | 691 | 691 | | | 6 |
| ru2701P17500 | 637 | 637 | 637 | 637 | 789 | 2 | 1.274 | 76 |
| ru2701P17750 | | | | 893 | 893 | | | 3 |
| ru2701P18000 | | | | 1,005 | 1,005 | | | 9 |
| ru2701P18250 | | | | 1,126 | 1,126 | | | 6 |
| ru2701P18500 | | | | 1,252 | 1,252 | | | 17 |
| ru2701P18750 | | | | 1,390 | 1,390 | | | 7 |
| ru2701P19000 | | | | 1,531 | 1,531 | | | 3 |
| ru2701P19250 | | | | 1,684 | 1,684 | | | 5 |
| ru2701P19500 | | | | 1,840 | 1,840 | | | 6 |
| ru2701P19750 | | | | 2,006 | 2,006 | | | 2 |
| ru2701P20000 | | | | 2,176 | 2,176 | | | |
| ru2701P20250 | | | | 2,355 | 2,355 | | | |
| ru2701P20500 | | | | 2,537 | 2,537 | | | |
| ru2701P20750 | | | | 2,727 | 2,727 | | | |
| ru2701P21000 | | | | 2,920 | 2,920 | | | |
| ru2701P21250 | | | | 3,121 | 3,121 | | | |
| ru2701P21500 | | | | 3,323 | 3,323 | | | 2 |
| ru2701P21750 | | | | 3,533 | 3,533 | | | |
打印