上海期货交易所08月03日橡胶期权收盘行情
发布时间：2026年08月03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 |
|---|
| ru2609C13250 | | | | 3,170 | 3,170 | | | 73 |
| ru2609C13500 | | | | 2,920 | 2,920 | | | 4 |
| ru2609C13750 | | | | 2,670 | 2,670 | | | 3 |
| ru2609C14000 | | | | 2,420 | 2,420 | | | 9 |
| ru2609C14250 | | | | 2,170 | 2,170 | | | 4 |
| ru2609C14500 | | | | 1,923 | 1,923 | | | 5 |
| ru2609C14750 | | | | 1,678 | 1,678 | | | 7 |
| ru2609C15000 | | | | 1,439 | 1,439 | | | 38 |
| ru2609C15250 | | | | 1,208 | 1,208 | | | 30 |
| ru2609C15500 | 994 | 1,047 | 960 | 961 | 990 | 7 | 6.903 | 93 |
| ru2609C15750 | 782 | 900 | 693 | 693 | 789 | 22 | 17.577 | 198 |
| ru2609C16000 | 611 | 690 | 507 | 512 | 610 | 84 | 48.207 | 283 |
| ru2609C16250 | 434 | 458 | 360 | 363 | 457 | 76 | 31.492 | 231 |
| ru2609C16500 | 270 | 395 | 239 | 245 | 330 | 1,376 | 403.235 | 688 |
| ru2609C16750 | 197 | 256 | 157 | 164 | 229 | 1,893 | 372.093 | 1,447 |
| ru2609C17000 | 128 | 160 | 103 | 107 | 153 | 6,652 | 843.349 | 3,867 |
| ru2609C17250 | 84 | 150 | 65 | 66 | 98 | 1,317 | 107.421 | 2,095 |
| ru2609C17500 | 56 | 69 | 45 | 48 | 60 | 1,239 | 69.986 | 2,418 |
| ru2609C17750 | 42 | 50 | 30 | 33 | 36 | 514 | 18.872 | 623 |
| ru2609C18000 | 29 | 33 | 23 | 23 | 20 | 3,249 | 90.792 | 7,394 |
| ru2609C18250 | 22 | 22 | 16 | 17 | 11 | 145 | 2.855 | 898 |
| ru2609C18500 | 15 | 16 | 11 | 11 | 5 | 303 | 4.038 | 1,732 |
| ru2609C18750 | 8 | 12 | 8 | 9 | 2 | 226 | 2.013 | 670 |
| ru2609C19000 | 7 | 10 | 7 | 9 | 1 | 131 | 1.202 | 2,100 |
| ru2609C19250 | 4 | 7 | 4 | 6 | 1 | 43 | 0.245 | 637 |
| ru2609C19500 | 7 | 8 | 4 | 4 | 1 | 474 | 2.728 | 4,159 |
| ru2609C19750 | 4 | 5 | 4 | 4 | 1 | 110 | 0.427 | 533 |
| ru2609C20000 | 4 | 5 | 3 | 4 | 1 | 287 | 1.195 | 1,816 |
| ru2609C20250 | 7 | 8 | 3 | 4 | 1 | 19 | 0.089 | 164 |
| ru2609C20500 | 4 | 4 | 4 | 4 | 1 | 5 | 0.02 | 787 |
| ru2609C20750 | 2 | 4 | 2 | 3 | 1 | 186 | 0.535 | 2,750 |
| ru2609P13250 | 5 | 6 | 4 | 6 | 1 | 93 | 0.463 | 563 |
| ru2609P13500 | 4 | 7 | 4 | 7 | 1 | 234 | 1.105 | 319 |
| ru2609P13750 | 5 | 8 | 5 | 8 | 1 | 118 | 0.627 | 202 |
| ru2609P14000 | 5 | 10 | 5 | 10 | 1 | 209 | 1.431 | 254 |
| ru2609P14250 | 9 | 15 | 9 | 15 | 1 | 239 | 2.371 | 176 |
| ru2609P14500 | 12 | 20 | 11 | 18 | 4 | 294 | 3.8 | 744 |
| ru2609P14750 | 22 | 31 | 19 | 30 | 9 | 102 | 2.195 | 514 |
| ru2609P15000 | 33 | 50 | 23 | 49 | 20 | 3,483 | 118.656 | 3,268 |
| ru2609P15250 | 47 | 67 | 41 | 66 | 39 | 289 | 14.451 | 639 |
| ru2609P15500 | 82 | 104 | 55 | 100 | 70 | 1,974 | 153.768 | 1,416 |
| ru2609P15750 | 129 | 157 | 77 | 148 | 120 | 1,441 | 171.337 | 1,214 |
| ru2609P16000 | 193 | 237 | 144 | 229 | 191 | 12,492 | 2,289.754 | 7,045 |
| ru2609P16250 | 296 | 332 | 159 | 321 | 287 | 2,655 | 701.268 | 2,098 |
| ru2609P16500 | 399 | 463 | 286 | 463 | 410 | 2,083 | 786.047 | 1,846 |
| ru2609P16750 | 527 | 627 | 465 | 614 | 559 | 434 | 224.649 | 1,079 |
| ru2609P17000 | 717 | 824 | 643 | 815 | 733 | 356 | 254.653 | 1,102 |
| ru2609P17250 | 920 | 1,024 | 854 | 1,024 | 928 | 65 | 59.983 | 823 |
| ru2609P17500 | 1,141 | 1,177 | 1,082 | 1,177 | 1,139 | 24 | 27.203 | 802 |
| ru2609P17750 | | | | 1,365 | 1,365 | | | 292 |
| ru2609P18000 | | | | 1,599 | 1,599 | | | 558 |
| ru2609P18250 | | | | 1,840 | 1,840 | | | 132 |
| ru2609P18500 | | | | 2,084 | 2,084 | | | 132 |
| ru2609P18750 | | | | 2,332 | 2,332 | | | 98 |
| ru2609P19000 | | | | 2,580 | 2,580 | | | 92 |
| ru2609P19250 | | | | 2,830 | 2,830 | | | 38 |
| ru2609P19500 | | | | 3,080 | 3,080 | | | 32 |
| ru2609P19750 | | | | 3,330 | 3,330 | | | 2 |
| ru2609P20000 | | | | 3,580 | 3,580 | | | 2 |
| ru2609P20250 | | | | 3,830 | 3,830 | | | 1 |
| ru2609P20500 | | | | 4,080 | 4,080 | | | 30 |
| ru2609P20750 | | | | 4,330 | 4,330 | | | |
| ru2610C14500 | | | | 1,963 | 1,963 | | | |
| ru2610C14750 | | | | 1,729 | 1,729 | | | |
| ru2610C15000 | | | | 1,503 | 1,503 | | | |
| ru2610C15250 | | | | 1,287 | 1,287 | | | |
| ru2610C15500 | | | | 1,086 | 1,086 | | | |
| ru2610C15750 | | | | 900 | 900 | | | |
| ru2610C16000 | | | | 734 | 734 | | | |
| ru2610C16250 | | | | 586 | 586 | | | |
| ru2610C16500 | 515 | 515 | 515 | 515 | 460 | 1 | 0.515 | 1 |
| ru2610C16750 | | | | 353 | 353 | | | |
| ru2610C17000 | | | | 265 | 265 | | | 3 |
| ru2610C17250 | 205 | 208 | 130 | 196 | 196 | 147 | 25.038 | 115 |
| ru2610C17500 | 155 | 166 | 104 | 115 | 140 | 99 | 14.618 | 70 |
| ru2610C17750 | 121 | 124 | 91 | 118 | 99 | 139 | 15.773 | 104 |
| ru2610C18000 | 92 | 96 | 92 | 96 | 69 | 2 | 0.188 | 45 |
| ru2610C18250 | | | | 46 | 46 | | | 43 |
| ru2610C18500 | 63 | 63 | 63 | 63 | 30 | 1 | 0.063 | 34 |
| ru2610C18750 | 54 | 54 | 52 | 52 | 20 | 2 | 0.106 | 18 |
| ru2610P14500 | | | | 20 | 20 | | | |
| ru2610P14750 | | | | 36 | 36 | | | 3 |
| ru2610P15000 | 71 | 71 | 71 | 71 | 60 | 1 | 0.071 | 22 |
| ru2610P15250 | | | | 94 | 94 | | | 33 |
| ru2610P15500 | | | | 142 | 142 | | | 41 |
| ru2610P15750 | | | | 206 | 206 | | | 27 |
| ru2610P16000 | | | | 289 | 289 | | | |
| ru2610P16250 | | | | 391 | 391 | | | |
| ru2610P16500 | | | | 515 | 515 | | | |
| ru2610P16750 | | | | 657 | 657 | | | |
| ru2610P17000 | | | | 819 | 819 | | | |
| ru2610P17250 | | | | 999 | 999 | | | |
| ru2610P17500 | | | | 1,194 | 1,194 | | | |
| ru2610P17750 | | | | 1,402 | 1,402 | | | |
| ru2610P18000 | | | | 1,621 | 1,621 | | | |
| ru2610P18250 | | | | 1,848 | 1,848 | | | |
| ru2610P18500 | | | | 2,083 | 2,083 | | | |
| ru2610P18750 | | | | 2,322 | 2,322 | | | |
| ru2701C14750 | 2,650 | 2,650 | 2,650 | 2,650 | 2,657 | 1 | 2.65 | 14 |
| ru2701C15000 | | | | 2,437 | 2,437 | | | 3 |
| ru2701C15250 | | | | 2,225 | 2,225 | | | 2 |
| ru2701C15500 | | | | 2,021 | 2,021 | | | 1 |
| ru2701C15750 | | | | 1,826 | 1,826 | | | |
| ru2701C16000 | | | | 1,641 | 1,641 | | | 1 |
| ru2701C16250 | | | | 1,467 | 1,467 | | | 12 |
| ru2701C16500 | 1,250 | 1,280 | 1,207 | 1,207 | 1,303 | 10 | 12.424 | 29 |
| ru2701C16750 | 1,087 | 1,123 | 992 | 992 | 1,151 | 9 | 9.446 | 36 |
| ru2701C17000 | 920 | 969 | 848 | 848 | 1,011 | 49 | 44.807 | 134 |
| ru2701C17250 | 768 | 794 | 736 | 736 | 884 | 47 | 36.425 | 144 |
| ru2701C17500 | 676 | 715 | 612 | 612 | 768 | 165 | 112.311 | 299 |
| ru2701C17750 | 577 | 606 | 528 | 528 | 663 | 53 | 30.765 | 209 |
| ru2701C18000 | 501 | 515 | 454 | 454 | 569 | 103 | 50.195 | 439 |
| ru2701C18250 | 419 | 436 | 374 | 374 | 484 | 165 | 67.323 | 145 |
| ru2701C18500 | 356 | 366 | 328 | 328 | 412 | 25 | 8.924 | 279 |
| ru2701C18750 | 304 | 309 | 280 | 280 | 348 | 51 | 15.257 | 506 |
| ru2701C19000 | 271 | 288 | 246 | 246 | 292 | 73 | 19.69 | 342 |
| ru2701C19250 | 231 | 232 | 216 | 217 | 242 | 106 | 23.72 | 958 |
| ru2701C19500 | 203 | 203 | 177 | 177 | 202 | 52 | 10.119 | 1,311 |
| ru2701C19750 | 187 | 187 | 175 | 175 | 167 | 4 | 0.716 | 48 |
| ru2701C20000 | 171 | 172 | 157 | 158 | 137 | 293 | 48.238 | 1,559 |
| ru2701C20250 | 154 | 154 | 144 | 145 | 111 | 14 | 2.021 | 121 |
| ru2701C20500 | 142 | 142 | 128 | 130 | 91 | 12 | 1.565 | 150 |
| ru2701C20750 | 128 | 131 | 115 | 115 | 73 | 32 | 3.792 | 137 |
| ru2701C21000 | 116 | 116 | 103 | 105 | 58 | 163 | 17.359 | 426 |
| ru2701C21250 | 106 | 107 | 100 | 105 | 47 | 97 | 9.943 | 430 |
| ru2701C21500 | 104 | 115 | 94 | 96 | 37 | 145 | 14.588 | 2,598 |
| ru2701C21750 | 90 | 99 | 89 | 99 | 29 | 10 | 0.959 | 314 |
| ru2701P14750 | 134 | 142 | 112 | 127 | 86 | 113 | 14.062 | 503 |
| ru2701P15000 | 153 | 159 | 128 | 140 | 116 | 49 | 7.04 | 244 |
| ru2701P15250 | 176 | 183 | 154 | 157 | 153 | 30 | 4.913 | 55 |
| ru2701P15500 | 207 | 215 | 184 | 203 | 198 | 62 | 12.687 | 184 |
| ru2701P15750 | 242 | 249 | 219 | 244 | 253 | 52 | 12.331 | 210 |
| ru2701P16000 | 290 | 303 | 251 | 302 | 317 | 135 | 37.135 | 904 |
| ru2701P16250 | 353 | 357 | 317 | 352 | 391 | 50 | 16.926 | 688 |
| ru2701P16500 | 428 | 459 | 381 | 459 | 477 | 93 | 38.899 | 537 |
| ru2701P16750 | 528 | 545 | 471 | 544 | 573 | 25 | 12.537 | 169 |
| ru2701P17000 | 628 | 656 | 572 | 645 | 683 | 40 | 24.107 | 283 |
| ru2701P17250 | 733 | 748 | 670 | 748 | 805 | 60 | 43.008 | 145 |
| ru2701P17500 | 880 | 926 | 796 | 926 | 938 | 27 | 22.785 | 306 |
| ru2701P17750 | 1,036 | 1,087 | 961 | 1,087 | 1,082 | 18 | 18.246 | 155 |
| ru2701P18000 | 1,192 | 1,251 | 1,117 | 1,251 | 1,236 | 7 | 8.25 | 42 |
| ru2701P18250 | 1,350 | 1,423 | 1,331 | 1,423 | 1,400 | 4 | 5.504 | 31 |
| ru2701P18500 | 1,556 | 1,633 | 1,510 | 1,633 | 1,577 | 10 | 15.676 | 39 |
| ru2701P18750 | | | | 1,762 | 1,762 | | | 29 |
| ru2701P19000 | | | | 1,955 | 1,955 | | | 22 |
| ru2701P19250 | | | | 2,155 | 2,155 | | | 10 |
| ru2701P19500 | | | | 2,363 | 2,363 | | | 13 |
| ru2701P19750 | | | | 2,577 | 2,577 | | | 3 |
| ru2701P20000 | | | | 2,797 | 2,797 | | | 1 |
| ru2701P20250 | | | | 3,020 | 3,020 | | | 2 |
| ru2701P20500 | | | | 3,250 | 3,250 | | | 2 |
| ru2701P20750 | | | | 3,482 | 3,482 | | | 4 |
| ru2701P21000 | 3,652 | 3,652 | 3,652 | 3,652 | 3,717 | 2 | 7.304 | 8 |
| ru2701P21250 | | | | 3,955 | 3,955 | | | 5 |
| ru2701P21500 | | | | 4,196 | 4,196 | | | 3 |
| ru2701P21750 | 4,375 | 4,375 | 4,375 | 4,375 | 4,438 | 2 | 8.75 | 5 |
打印