上海期货交易所06月16日橡胶期权收盘行情

发布时间：2026年06月16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				3,120	3,120
ru2607C15000				2,870	2,870
ru2607C15250				2,620	2,620
ru2607C15500				2,370	2,370
ru2607C15750				2,120	2,120
ru2607C16000				1,870	1,870
ru2607C16250				1,621	1,621
ru2607C16500				1,374	1,374
ru2607C16750				1,133	1,133
ru2607C17000				902	902			3
ru2607C17250	544	814	371	814	689	48	28.684	54
ru2607C17500	351	680	202	660	500	297	123.513	98
ru2607C17750	246	493	115	475	342	1,299	281.743	319
ru2607C18000	160	356	65	326	220	20,038	3,691.448	2,173
ru2607C18250	102	231	35	218	132	992	131.011	234
ru2607C18500	65	154	22	147	73	3,298	300.72	665
ru2607C18750	36	99	14	89	38	555	34.427	209
ru2607C19000	30	68	11	68	18	12,043	499.296	2,908
ru2607C19250	20	43	6	43	8	157	4.147	60
ru2607C19500	12	28	3	28	3	319	5.775	226
ru2607C19750	5	20	4	13	1	27	0.273	29
ru2607C20000	5	18	3	15	1	779	8.484	813
ru2607C20250	2	11	2	9	1	32	0.212	38
ru2607C20500	4	10	2	6	1	28	0.15	251
ru2607C20750	3	10	3	10	1	25	0.148	51
ru2607P14750	1	1	1	1	1	1	0.001	16
ru2607P15000				1	1			15
ru2607P15250				1	1			10
ru2607P15500	2	2	2	2	1	3	0.006	50
ru2607P15750				1	1			65
ru2607P16000	4	5	3	5	1	21	0.084	102
ru2607P16250	6	8	4	5	1	34	0.204	42
ru2607P16500	7	12	6	7	5	225	2.046	287
ru2607P16750	17	25	10	12	13	255	3.953	223
ru2607P17000	45	56	22	26	32	7,160	260.61	2,336
ru2607P17250	71	99	36	42	69	1,895	111.222	609
ru2607P17500	156	200	69	78	130	2,564	296.872	555
ru2607P17750	265	362	129	142	222	516	90.71	199
ru2607P18000	429	511	223	248	350	223	62.219	157
ru2607P18250	646	646	372	372	512	4	1.802	2
ru2607P18500	870	870	870	870	703	3	2.61	5
ru2607P18750				918	918
ru2607P19000				1,147	1,147
ru2607P19250				1,387	1,387
ru2607P19500				1,632	1,632
ru2607P19750				1,880	1,880
ru2607P20000				2,130	2,130
ru2607P20250				2,380	2,380
ru2607P20500				2,630	2,630
ru2607P20750				2,880	2,880
ru2608C14750				3,077	3,077
ru2608C15000				2,831	2,831			1
ru2608C15250				2,587	2,587
ru2608C15500				2,346	2,346			1
ru2608C15750				2,111	2,111
ru2608C16000				1,882	1,882
ru2608C16250				1,662	1,662
ru2608C16500				1,452	1,452
ru2608C16750				1,255	1,255
ru2608C17000				1,071	1,071
ru2608C17250				903	903
ru2608C17500	858	858	858	858	752	1	0.858	1
ru2608C17750				617	617			2
ru2608C18000	582	582	582	582	499	2	1.081	6
ru2608C18250	447	584	447	584	398	2	1.031	6
ru2608C18500	374	381	202	378	314	16	5.247	13
ru2608C18750	182	299	175	299	244	88	19.328	265
ru2608C19000	149	245	140	241	186	55	11.393	22
ru2608C19250	166	204	161	204	140	13	2.281	10
ru2608C19500	126	166	126	166	104	15	2.067	25
ru2608C19750	116	139	108	139	76	8	0.947	20
ru2608C20000	60	137	40	98	55	5	0.38	15
ru2608C20250	82	87	77	87	39	5	0.4	19
ru2608C20500	55	75	55	75	27	6	0.393	14
ru2608C20750	23	65	23	65	19	22	1.02	40
ru2608P14750				4	4			2
ru2608P15000				8	8			1
ru2608P15250				14	14			4
ru2608P15500				23	23			3
ru2608P15750				38	38			3
ru2608P16000				59	59			8
ru2608P16250				88	88			2
ru2608P16500				129	129			6
ru2608P16750	102	110	102	110	181	3	0.314	35
ru2608P17000	138	200	138	197	247	59	10.813	191
ru2608P17250	192	192	192	192	329	1	0.192	5
ru2608P17500	286	286	286	286	427	1	0.286
ru2608P17750	380	380	380	380	542	2	0.922	3
ru2608P18000				674	674			2
ru2608P18250				823	823			1
ru2608P18500				988	988			1
ru2608P18750				1,168	1,168
ru2608P19000				1,360	1,360
ru2608P19250				1,564	1,564
ru2608P19500				1,777	1,777
ru2608P19750				1,999	1,999
ru2608P20000				2,227	2,227
ru2608P20250				2,461	2,461
ru2608P20500				2,699	2,699
ru2608P20750				2,941	2,941
ru2609C13250				4,590	4,590			77
ru2609C13500				4,340	4,340			8
ru2609C13750				4,090	4,090			3
ru2609C14000				3,842	3,842			9
ru2609C14250				3,595	3,595			4
ru2609C14500				3,350	3,350			5
ru2609C14750				3,108	3,108			6
ru2609C15000	3,020	3,153	3,010	3,153	2,870	157	485.228	58
ru2609C15250				2,636	2,636			32
ru2609C15500	2,310	2,640	2,310	2,640	2,408	2	4.95	36
ru2609C15750				2,186	2,186			134
ru2609C16000				1,973	1,973			192
ru2609C16250				1,768	1,768			137
ru2609C16500				1,574	1,574			127
ru2609C16750	1,210	1,600	1,206	1,600	1,392	21	30.206	149
ru2609C17000	1,080	1,407	941	1,386	1,221	82	96.476	1,304
ru2609C17250	929	1,238	805	1,216	1,063	36	36.415	338
ru2609C17500	815	1,079	682	1,051	919	416	375.905	1,844
ru2609C17750	698	938	564	938	788	223	159.432	954
ru2609C18000	595	819	480	791	671	4,670	3,038.896	7,753
ru2609C18250	485	700	402	689	566	552	326.304	1,354
ru2609C18500	363	609	329	585	474	683	336.791	1,890
ru2609C18750	331	525	281	500	394	384	177.679	1,437
ru2609C19000	288	461	240	432	324	1,216	430.393	2,828
ru2609C19250	240	394	201	394	264	115	34.278	882
ru2609C19500	218	349	180	326	214	5,060	1,306.404	9,651
ru2609C19750	169	292	152	290	172	168	37.394	1,132
ru2609C20000	160	261	126	241	138	2,046	405.591	2,604
ru2609C20250	131	221	108	221	109	147	25.319	231
ru2609C20500	101	191	88	187	86	514	72.365	1,041
ru2609C20750	90	167	74	151	67	1,777	210.411	2,953
ru2609P13250	10	10	10	10	1	28	0.28	331
ru2609P13500	10	13	10	10	1	58	0.647	155
ru2609P13750	10	15	9	10	3	37	0.438	143
ru2609P14000	17	17	10	10	5	65	0.82	354
ru2609P14250	14	22	14	15	9	168	2.714	84
ru2609P14500	18	27	18	19	14	176	3.693	221
ru2609P14750	24	34	23	23	23	89	2.363	183
ru2609P15000	32	45	32	33	34	573	21.623	1,898
ru2609P15250	41	54	39	40	51	51	2.353	124
ru2609P15500	46	71	46	50	72	570	36.565	535
ru2609P15750	72	88	65	65	100	100	7.809	327
ru2609P16000	97	122	91	94	136	1,773	183.359	4,175
ru2609P16250	127	154	110	115	182	195	24.536	573
ru2609P16500	174	209	141	149	237	615	102.582	2,009
ru2609P16750	243	284	196	207	304	388	82.783	1,390
ru2609P17000	310	372	250	263	383	3,185	925.178	3,062
ru2609P17250	400	472	327	345	475	548	210.149	1,327
ru2609P17500	500	610	420	435	580	1,092	530.285	1,228
ru2609P17750	642	740	523	547	699	402	245.35	569
ru2609P18000	815	903	652	677	830	432	314.12	739
ru2609P18250	976	986	798	819	975	48	39.805	162
ru2609P18500	1,152	1,192	950	964	1,133	115	115.568	217
ru2609P18750	1,327	1,424	1,138	1,138	1,302	67	83.084	140
ru2609P19000	1,289	1,312	1,289	1,312	1,481	6	7.78	95
ru2609P19250	1,525	1,525	1,525	1,525	1,671	1	1.525	41
ru2609P19500	1,750	1,760	1,697	1,697	1,870	102	177.565	124
ru2609P19750				2,078	2,078			7
ru2609P20000				2,294	2,294			3
ru2609P20250				2,515	2,515
ru2609P20500	2,560	2,569	2,560	2,569	2,741	2	5.129	47
ru2609P20750				2,972	2,972			7
ru2701C14750				3,969	3,969			6
ru2701C15000				3,747	3,747
ru2701C15250				3,531	3,531
ru2701C15500				3,320	3,320
ru2701C15750				3,114	3,114
ru2701C16000				2,916	2,916
ru2701C16250				2,724	2,724
ru2701C16500				2,537	2,537			5
ru2701C16750				2,361	2,361
ru2701C17000				2,190	2,190
ru2701C17250	1,750	1,750	1,750	1,750	2,026	1	1.75	3
ru2701C17500				1,873	1,873			7
ru2701C17750				1,724	1,724			3
ru2701C18000	1,384	1,650	1,312	1,650	1,587	6	8.6	109
ru2701C18250				1,455	1,455			10
ru2701C18500				1,332	1,332			13
ru2701C18750				1,216	1,216			5
ru2701C19000	962	1,000	922	1,000	1,108	4	3.822	33
ru2701C19250				1,008	1,008			8
ru2701C19500				913	913			38
ru2701C19750				828	828			10
ru2701C20000	666	760	641	760	746	7	4.801	99
ru2701C20250	714	750	714	750	675	5	3.614	32
ru2701C20500				605	605			28
ru2701C20750				545	545			69
ru2701C21000	443	576	442	576	487	7	3.398	92
ru2701C21250	402	421	402	421	437	4	1.63	65
ru2701C21500	400	510	366	508	389	221	95.445	1,031
ru2701C21750	363	451	345	450	348	45	17.943	249
ru2701P14750				117	117			43
ru2701P15000	92	92	82	82	144	4	0.348	19
ru2701P15250				177	177			16
ru2701P15500	144	155	126	127	216	30	4.284	84
ru2701P15750	179	185	179	185	259	4	0.728	55
ru2701P16000	226	231	226	231	310	13	2.978	34
ru2701P16250	292	292	292	292	367	4	1.168	27
ru2701P16500	330	330	328	328	429	3	0.988	26
ru2701P16750				501	501			11
ru2701P17000	470	490	428	428	579	25	11.548	62
ru2701P17250				664	664			6
ru2701P17500	630	630	566	577	760	5	3.148	77
ru2701P17750				859	859			3
ru2701P18000				970	970			9
ru2701P18250				1,087	1,087			6
ru2701P18500				1,213	1,213			17
ru2701P18750				1,346	1,346			7
ru2701P19000				1,486	1,486			3
ru2701P19250	1,630	1,630	1,630	1,630	1,635	2	3.265	5
ru2701P19500				1,788	1,788			6
ru2701P19750				1,952	1,952			2
ru2701P20000				2,119	2,119
ru2701P20250				2,296	2,296
ru2701P20500				2,475	2,475
ru2701P20750				2,663	2,663
ru2701P21000				2,854	2,854
ru2701P21250				3,053	3,053
ru2701P21500				3,254	3,254			2
ru2701P21750				3,461	3,461

相关资讯: