上海期货交易所08月04日橡胶期权收盘行情
发布时间：2026年08月04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 | | | | 3,340 | 3,340 | | | 73 |
| ru2609C13500 | | | | 3,090 | 3,090 | | | 4 |
| ru2609C13750 | | | | 2,840 | 2,840 | | | 3 |
| ru2609C14000 | | | | 2,590 | 2,590 | | | 9 |
| ru2609C14250 | | | | 2,340 | 2,340 | | | 4 |
| ru2609C14500 | | | | 2,091 | 2,091 | | | 5 |
| ru2609C14750 | | | | 1,843 | 1,843 | | | 7 |
| ru2609C15000 | | | | 1,599 | 1,599 | | | 38 |
| ru2609C15250 | | | | 1,361 | 1,361 | | | 30 |
| ru2609C15500 | 964 | 1,302 | 964 | 1,237 | 1,132 | 53 | 64.92 | 94 |
| ru2609C15750 | 757 | 1,057 | 757 | 1,009 | 918 | 65 | 62.947 | 184 |
| ru2609C16000 | 517 | 853 | 517 | 796 | 723 | 200 | 147.427 | 388 |
| ru2609C16250 | 368 | 650 | 363 | 571 | 550 | 524 | 262.671 | 386 |
| ru2609C16500 | 202 | 476 | 202 | 407 | 404 | 2,254 | 815.138 | 771 |
| ru2609C16750 | 160 | 324 | 110 | 269 | 286 | 3,472 | 885.269 | 1,444 |
| ru2609C17000 | 93 | 210 | 93 | 173 | 194 | 10,399 | 1,674.766 | 3,828 |
| ru2609C17250 | 69 | 134 | 63 | 108 | 126 | 2,909 | 312.128 | 2,254 |
| ru2609C17500 | 48 | 87 | 43 | 69 | 78 | 2,652 | 173.789 | 2,119 |
| ru2609C17750 | 27 | 59 | 27 | 45 | 47 | 630 | 27.494 | 602 |
| ru2609C18000 | 12 | 45 | 12 | 35 | 27 | 8,262 | 267.834 | 7,142 |
| ru2609C18250 | 15 | 29 | 15 | 22 | 14 | 677 | 15.165 | 893 |
| ru2609C18500 | 9 | 21 | 9 | 16 | 7 | 484 | 8.108 | 1,680 |
| ru2609C18750 | 8 | 17 | 8 | 14 | 3 | 283 | 3.496 | 668 |
| ru2609C19000 | 8 | 15 | 8 | 12 | 1 | 490 | 5.187 | 1,984 |
| ru2609C19250 | 5 | 10 | 5 | 10 | 1 | 89 | 0.639 | 655 |
| ru2609C19500 | 4 | 9 | 4 | 7 | 1 | 508 | 3.09 | 4,086 |
| ru2609C19750 | 4 | 8 | 3 | 6 | 1 | 183 | 0.96 | 573 |
| ru2609C20000 | 4 | 11 | 4 | 8 | 1 | 616 | 3.995 | 1,714 |
| ru2609C20250 | 4 | 6 | 3 | 6 | 1 | 15 | 0.072 | 162 |
| ru2609C20500 | 4 | 11 | 4 | 7 | 1 | 22 | 0.121 | 784 |
| ru2609C20750 | 3 | 6 | 3 | 4 | 1 | 336 | 1.409 | 2,578 |
| ru2609P13250 | 6 | 6 | 3 | 4 | 1 | 225 | 0.829 | 480 |
| ru2609P13500 | 6 | 6 | 4 | 5 | 1 | 138 | 0.624 | 321 |
| ru2609P13750 | 8 | 8 | 2 | 5 | 1 | 402 | 1.348 | 113 |
| ru2609P14000 | 11 | 11 | 4 | 6 | 1 | 230 | 1.315 | 246 |
| ru2609P14250 | 16 | 16 | 6 | 7 | 1 | 278 | 1.86 | 104 |
| ru2609P14500 | 20 | 20 | 6 | 9 | 1 | 288 | 2.753 | 705 |
| ru2609P14750 | 32 | 32 | 10 | 14 | 4 | 503 | 7.968 | 458 |
| ru2609P15000 | 49 | 53 | 17 | 21 | 10 | 4,490 | 118.453 | 3,170 |
| ru2609P15250 | 67 | 71 | 22 | 28 | 22 | 855 | 29.95 | 754 |
| ru2609P15500 | 97 | 106 | 36 | 43 | 43 | 2,503 | 141.319 | 1,297 |
| ru2609P15750 | 149 | 157 | 53 | 65 | 79 | 1,713 | 146.999 | 964 |
| ru2609P16000 | 229 | 234 | 89 | 104 | 133 | 14,553 | 1,933.029 | 6,908 |
| ru2609P16250 | 321 | 327 | 127 | 154 | 211 | 3,419 | 649.906 | 1,817 |
| ru2609P16500 | 437 | 455 | 193 | 229 | 314 | 3,252 | 801.571 | 1,967 |
| ru2609P16750 | 556 | 556 | 289 | 330 | 446 | 946 | 326.704 | 1,118 |
| ru2609P17000 | 798 | 798 | 431 | 490 | 604 | 659 | 342.832 | 1,072 |
| ru2609P17250 | 966 | 966 | 612 | 679 | 786 | 95 | 66.921 | 819 |
| ru2609P17500 | 1,081 | 1,081 | 812 | 863 | 988 | 69 | 60.432 | 788 |
| ru2609P17750 | 1,220 | 1,220 | 1,220 | 1,220 | 1,206 | 11 | 13.42 | 281 |
| ru2609P18000 | 1,350 | 1,350 | 1,350 | 1,350 | 1,436 | 1 | 1.35 | 557 |
| ru2609P18250 | | | | 1,674 | 1,674 | | | 132 |
| ru2609P18500 | | | | 1,916 | 1,916 | | | 132 |
| ru2609P18750 | | | | 2,163 | 2,163 | | | 98 |
| ru2609P19000 | | | | 2,411 | 2,411 | | | 92 |
| ru2609P19250 | | | | 2,660 | 2,660 | | | 38 |
| ru2609P19500 | | | | 2,910 | 2,910 | | | 32 |
| ru2609P19750 | | | | 3,160 | 3,160 | | | 2 |
| ru2609P20000 | | | | 3,410 | 3,410 | | | 2 |
| ru2609P20250 | | | | 3,660 | 3,660 | | | 1 |
| ru2609P20500 | | | | 3,910 | 3,910 | | | 30 |
| ru2609P20750 | | | | 4,160 | 4,160 | | | |
| ru2610C14500 | | | | 2,145 | 2,145 | | | |
| ru2610C14750 | | | | 1,911 | 1,911 | | | |
| ru2610C15000 | | | | 1,683 | 1,683 | | | |
| ru2610C15250 | | | | 1,466 | 1,466 | | | |
| ru2610C15500 | | | | 1,260 | 1,260 | | | |
| ru2610C15750 | | | | 1,069 | 1,069 | | | |
| ru2610C16000 | | | | 894 | 894 | | | |
| ru2610C16250 | | | | 736 | 736 | | | |
| ru2610C16500 | 525 | 525 | 525 | 525 | 597 | 1 | 0.525 | |
| ru2610C16750 | | | | 477 | 477 | | | |
| ru2610C17000 | | | | 373 | 373 | | | 3 |
| ru2610C17250 | | | | 288 | 288 | | | 115 |
| ru2610C17500 | 130 | 130 | 130 | 130 | 219 | 1 | 0.13 | 70 |
| ru2610C17750 | 134 | 150 | 134 | 150 | 163 | 6 | 0.868 | 108 |
| ru2610C18000 | 107 | 119 | 107 | 118 | 119 | 8 | 0.932 | 52 |
| ru2610C18250 | 86 | 96 | 86 | 96 | 86 | 6 | 0.538 | 47 |
| ru2610C18500 | 71 | 72 | 59 | 59 | 61 | 5 | 0.346 | 37 |
| ru2610C18750 | 59 | 59 | 58 | 58 | 42 | 2 | 0.117 | 19 |
| ru2610P14500 | | | | 22 | 22 | | | |
| ru2610P14750 | | | | 38 | 38 | | | 3 |
| ru2610P15000 | 71 | 80 | 61 | 80 | 60 | 6 | 0.434 | 23 |
| ru2610P15250 | | | | 93 | 93 | | | 33 |
| ru2610P15500 | | | | 137 | 137 | | | 41 |
| ru2610P15750 | | | | 196 | 196 | | | 27 |
| ru2610P16000 | | | | 270 | 270 | | | |
| ru2610P16250 | | | | 361 | 361 | | | |
| ru2610P16500 | | | | 472 | 472 | | | |
| ru2610P16750 | | | | 601 | 601 | | | |
| ru2610P17000 | | | | 747 | 747 | | | |
| ru2610P17250 | | | | 912 | 912 | | | |
| ru2610P17500 | | | | 1,092 | 1,092 | | | |
| ru2610P17750 | | | | 1,286 | 1,286 | | | |
| ru2610P18000 | | | | 1,492 | 1,492 | | | |
| ru2610P18250 | | | | 1,708 | 1,708 | | | |
| ru2610P18500 | | | | 1,933 | 1,933 | | | |
| ru2610P18750 | | | | 2,165 | 2,165 | | | |
| ru2701C14750 | 2,756 | 2,756 | 2,756 | 2,756 | 2,794 | 1 | 2.756 | 14 |
| ru2701C15000 | | | | 2,569 | 2,569 | | | 3 |
| ru2701C15250 | | | | 2,351 | 2,351 | | | 2 |
| ru2701C15500 | | | | 2,141 | 2,141 | | | 1 |
| ru2701C15750 | | | | 1,940 | 1,940 | | | |
| ru2701C16000 | | | | 1,748 | 1,748 | | | 1 |
| ru2701C16250 | 1,350 | 1,672 | 1,350 | 1,604 | 1,567 | 30 | 46.375 | 24 |
| ru2701C16500 | 1,198 | 1,483 | 1,189 | 1,435 | 1,397 | 28 | 38.133 | 38 |
| ru2701C16750 | 1,030 | 1,293 | 1,030 | 1,236 | 1,238 | 27 | 32.427 | 35 |
| ru2701C17000 | 897 | 1,126 | 889 | 1,073 | 1,090 | 46 | 49.741 | 145 |
| ru2701C17250 | 793 | 962 | 793 | 941 | 954 | 37 | 32.944 | 141 |
| ru2701C17500 | 650 | 820 | 650 | 792 | 829 | 66 | 49.527 | 314 |
| ru2701C17750 | 551 | 720 | 551 | 679 | 718 | 248 | 169.512 | 384 |
| ru2701C18000 | 454 | 610 | 454 | 578 | 618 | 647 | 360.132 | 553 |
| ru2701C18250 | 394 | 508 | 394 | 488 | 529 | 517 | 241.944 | 421 |
| ru2701C18500 | 366 | 435 | 366 | 413 | 449 | 16 | 6.681 | 280 |
| ru2701C18750 | 314 | 369 | 311 | 363 | 378 | 46 | 15.478 | 524 |
| ru2701C19000 | 266 | 330 | 266 | 308 | 318 | 120 | 36.37 | 365 |
| ru2701C19250 | 213 | 279 | 213 | 260 | 266 | 135 | 34.571 | 995 |
| ru2701C19500 | 186 | 242 | 186 | 226 | 221 | 98 | 21.328 | 1,334 |
| ru2701C19750 | 178 | 218 | 178 | 202 | 182 | 37 | 7.466 | 65 |
| ru2701C20000 | 163 | 203 | 155 | 196 | 149 | 327 | 60.344 | 1,683 |
| ru2701C20250 | 149 | 174 | 147 | 173 | 122 | 19 | 2.972 | 124 |
| ru2701C20500 | 131 | 159 | 131 | 151 | 99 | 46 | 6.462 | 168 |
| ru2701C20750 | 113 | 146 | 110 | 136 | 79 | 57 | 7.089 | 178 |
| ru2701C21000 | 107 | 135 | 103 | 128 | 64 | 139 | 15.675 | 469 |
| ru2701C21250 | 101 | 130 | 96 | 118 | 51 | 127 | 14.022 | 498 |
| ru2701C21500 | 102 | 132 | 102 | 119 | 40 | 385 | 45.298 | 2,604 |
| ru2701C21750 | 91 | 108 | 88 | 103 | 32 | 78 | 8.002 | 322 |
| ru2701P14750 | 124 | 125 | 100 | 111 | 68 | 232 | 24.979 | 504 |
| ru2701P15000 | 144 | 144 | 116 | 131 | 93 | 210 | 26.707 | 205 |
| ru2701P15250 | 171 | 171 | 140 | 147 | 125 | 32 | 4.589 | 44 |
| ru2701P15500 | 206 | 206 | 155 | 178 | 164 | 95 | 16.55 | 178 |
| ru2701P15750 | 245 | 245 | 187 | 208 | 212 | 91 | 18.255 | 198 |
| ru2701P16000 | 284 | 293 | 222 | 240 | 270 | 453 | 113.117 | 915 |
| ru2701P16250 | 354 | 354 | 263 | 291 | 337 | 91 | 26.482 | 693 |
| ru2701P16500 | 429 | 429 | 320 | 353 | 416 | 223 | 79.351 | 536 |
| ru2701P16750 | 490 | 492 | 389 | 425 | 506 | 92 | 41.647 | 209 |
| ru2701P17000 | 637 | 643 | 464 | 508 | 607 | 142 | 73.479 | 296 |
| ru2701P17250 | 754 | 754 | 559 | 597 | 720 | 41 | 25.88 | 157 |
| ru2701P17500 | 926 | 926 | 676 | 718 | 844 | 222 | 160.41 | 416 |
| ru2701P17750 | 1,159 | 1,159 | 801 | 852 | 982 | 94 | 80.081 | 196 |
| ru2701P18000 | 1,207 | 1,222 | 939 | 994 | 1,131 | 50 | 50.064 | 56 |
| ru2701P18250 | 1,322 | 1,322 | 1,095 | 1,160 | 1,290 | 43 | 50.683 | 31 |
| ru2701P18500 | 1,360 | 1,360 | 1,360 | 1,360 | 1,460 | 1 | 1.36 | 39 |
| ru2701P18750 | | | | 1,638 | 1,638 | | | 29 |
| ru2701P19000 | 1,704 | 1,727 | 1,704 | 1,727 | 1,827 | 4 | 6.863 | 22 |
| ru2701P19250 | | | | 2,024 | 2,024 | | | 10 |
| ru2701P19500 | | | | 2,228 | 2,228 | | | 13 |
| ru2701P19750 | | | | 2,438 | 2,438 | | | 3 |
| ru2701P20000 | | | | 2,655 | 2,655 | | | 1 |
| ru2701P20250 | | | | 2,877 | 2,877 | | | 2 |
| ru2701P20500 | | | | 3,104 | 3,104 | | | 2 |
| ru2701P20750 | | | | 3,333 | 3,333 | | | 4 |
| ru2701P21000 | | | | 3,568 | 3,568 | | | 8 |
| ru2701P21250 | | | | 3,805 | 3,805 | | | 5 |
| ru2701P21500 | | | | 4,044 | 4,044 | | | 3 |
| ru2701P21750 | | | | 4,286 | 4,286 | | | 5 |
打印