上海期货交易所06月26日橡胶期权收盘行情

发布时间：2026年06月26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
ru2608C14500				2,100	2,100
ru2608C14750				1,860	1,860
ru2608C15000				1,626	1,626			2
ru2608C15250				1,402	1,402
ru2608C15500				1,190	1,190			1
ru2608C15750				992	992
ru2608C16000	881	881	552	552	812	2	1.433	1
ru2608C16250				651	651
ru2608C16500	838	838	400	400	512	12	6.26	8
ru2608C16750	395	395	296	296	393	90	30.983	35
ru2608C17000	145	293	145	228	296	31	6.889	25
ru2608C17250	229	229	170	184	217	12	2.347	19
ru2608C17500	170	170	122	125	156	95	13.629	106
ru2608C17750	125	145	90	91	109	272	29.34	201
ru2608C18000	90	110	70	81	74	904	75.745	551
ru2608C18250	66	76	57	57	50	99	6.212	79
ru2608C18500	61	62	6	41	32	118	4.921	118
ru2608C18750	50	55	37	37	20	152	6.456	338
ru2608C19000	34	40	27	27	13	78	2.531	167
ru2608C19250				7	7			27
ru2608C19500	26	27	26	27	4	4	0.107	36
ru2608C19750				2	2			20
ru2608C20000				1	1			20
ru2608C20250				1	1			17
ru2608C20500	14	35	11	11	1	4	0.075	58
ru2608C20750	13	13	10	10	1	12	0.129	73
ru2608P14500	22	30	22	30	11	45	1.278	44
ru2608P14750	37	37	29	35	22	4	0.132	32
ru2608P15000	52	63	50	59	38	231	12.816	197
ru2608P15250	60	87	52	78	64	33	2.441	33
ru2608P15500	102	117	80	105	101	214	20.954	152
ru2608P15750	118	150	118	148	153	39	5.331	42
ru2608P16000	180	261	161	213	223	1,159	231.427	399
ru2608P16250	250	325	228	320	311	73	21.564	47
ru2608P16500	343	449	321	421	422	155	59.021	146
ru2608P16750	472	585	440	585	553	58	29.014	134
ru2608P17000	646	752	557	752	706	73	47.528	417
ru2608P17250	910	943	890	939	876	32	29.662	57
ru2608P17500				1,065	1,065			7
ru2608P17750				1,268	1,268			12
ru2608P18000				1,483	1,483			3
ru2608P18250				1,708	1,708			1
ru2608P18500				1,941	1,941			1
ru2608P18750				2,179	2,179
ru2608P19000				2,421	2,421
ru2608P19250				2,666	2,666
ru2608P19500				2,913	2,913
ru2608P19750				3,161	3,161
ru2608P20000				3,410	3,410
ru2608P20250				3,660	3,660
ru2608P20500				3,910	3,910
ru2608P20750	4,117	4,117	4,117	4,117	4,160	1	4.117	1
ru2609C13250				3,367	3,367			72
ru2609C13500				3,121	3,121			4
ru2609C13750				2,878	2,878			3
ru2609C14000	2,738	2,738	2,738	2,738	2,637	1	2.738	8
ru2609C14250	2,498	2,498	2,498	2,498	2,402	1	2.498	4
ru2609C14500				2,172	2,172			5
ru2609C14750				1,950	1,950			6
ru2609C15000	1,794	1,794	1,695	1,695	1,737	2	3.489	52
ru2609C15250				1,533	1,533			32
ru2609C15500	1,353	1,353	1,259	1,302	1,342	3	3.914	34
ru2609C15750	1,144	1,144	1,017	1,017	1,164	3	3.178	134
ru2609C16000	1,000	1,038	850	857	1,000	169	158.766	195
ru2609C16250	858	860	716	716	851	232	177.512	181
ru2609C16500	702	717	590	593	717	347	227.269	209
ru2609C16750	601	601	480	511	598	568	301.855	340
ru2609C17000	502	503	396	429	493	1,884	828.535	1,637
ru2609C17250	409	411	324	342	403	486	180.302	693
ru2609C17500	328	341	260	279	325	3,370	962.853	3,548
ru2609C17750	279	284	226	228	260	1,548	373.538	1,484
ru2609C18000	251	251	200	213	206	10,991	2,410.469	12,248
ru2609C18250	199	200	159	174	161	1,094	187.217	1,554
ru2609C18500	180	180	131	141	125	1,681	242.972	1,646
ru2609C18750	140	142	112	122	96	274	33.98	993
ru2609C19000	122	123	95	105	73	1,390	145.266	3,005
ru2609C19250	101	102	80	81	55	164	14.847	1,062
ru2609C19500	95	96	70	75	41	3,315	262.056	9,290
ru2609C19750	74	77	60	62	30	301	19.627	1,018
ru2609C20000	61	67	52	57	22	1,378	80.935	3,036
ru2609C20250	54	56	44	46	15	205	9.482	385
ru2609C20500	45	47	36	42	11	828	32.135	1,619
ru2609C20750	37	39	28	31	8	1,420	46.049	3,536
ru2609P13250	45	45	24	30	5	127	3.871	479
ru2609P13500	33	39	29	33	10	303	10.07	157
ru2609P13750	44	45	36	42	16	256	10.49	163
ru2609P14000	51	56	44	52	26	639	32.924	308
ru2609P14250	62	70	53	64	40	952	57.312	217
ru2609P14500	75	86	64	76	61	718	54.286	328
ru2609P14750	95	113	78	101	88	538	52.791	208
ru2609P15000	111	143	86	125	124	3,125	382.557	1,660
ru2609P15250	145	178	126	165	171	222	34.15	197
ru2609P15500	177	231	154	210	229	1,779	341.938	1,377
ru2609P15750	232	300	204	276	301	498	126.261	441
ru2609P16000	290	392	260	361	387	8,270	2,730.144	4,003
ru2609P16250	395	502	355	468	487	2,921	1,266.917	2,092
ru2609P16500	470	626	455	590	602	4,466	2,474.244	3,054
ru2609P16750	404	766	404	746	732	785	538.757	1,212
ru2609P17000	606	941	601	877	877	1,355	1,128.569	2,743
ru2609P17250	920	1,104	887	1,059	1,036	981	967.358	1,279
ru2609P17500	1,122	1,297	1,067	1,238	1,209	411	493.335	1,061
ru2609P17750	1,293	1,492	1,274	1,487	1,393	52	70.929	592
ru2609P18000	1,515	1,711	1,481	1,694	1,588	229	370.438	895
ru2609P18250				1,793	1,793			155
ru2609P18500	1,950	2,160	1,950	2,100	2,007	5	10.45	294
ru2609P18750				2,227	2,227			109
ru2609P19000				2,454	2,454			106
ru2609P19250				2,686	2,686			41
ru2609P19500				2,922	2,922			75
ru2609P19750				3,161	3,161			7
ru2609P20000				3,402	3,402			3
ru2609P20250				3,646	3,646
ru2609P20500				3,892	3,892			50
ru2609P20750				4,139	4,139			7
ru2701C14750				2,918	2,918			7
ru2701C15000				2,716	2,716
ru2701C15250				2,519	2,519
ru2701C15500				2,331	2,331
ru2701C15750				2,151	2,151
ru2701C16000				1,979	1,979
ru2701C16250				1,814	1,814
ru2701C16500				1,661	1,661			5
ru2701C16750	1,406	1,408	1,404	1,404	1,514	3	4.218	2
ru2701C17000	1,299	1,299	1,144	1,144	1,377	9	10.789	9
ru2701C17250	1,023	1,040	1,023	1,040	1,250	6	6.206	9
ru2701C17500	1,058	1,068	936	936	1,128	8	7.839	20
ru2701C17750	990	990	966	966	1,019	39	38.629	31
ru2701C18000	880	880	724	749	916	13	9.906	63
ru2701C18250				820	820			7
ru2701C18500	720	722	575	575	735	19	13.04	29
ru2701C18750				653	653			6
ru2701C19000	585	585	485	486	583	6	3.056	44
ru2701C19250	464	464	464	464	516	2	0.928	8
ru2701C19500	489	490	406	406	457	17	7.646	48
ru2701C19750	436	436	342	363	403	7	2.721	18
ru2701C20000	407	415	324	330	355	58	22.123	206
ru2701C20250	340	340	336	336	312	3	1.012	81
ru2701C20500	336	336	259	269	273	140	38.817	240
ru2701C20750				239	239			93
ru2701C21000	296	296	239	239	208	97	25.702	242
ru2701C21250	270	280	223	227	181	72	16.759	102
ru2701C21500	234	263	214	224	157	203	48.881	1,699
ru2701C21750	228	228	200	201	136	17	3.446	312
ru2701P14750	168	194	168	194	207	153	28.634	133
ru2701P15000	199	228	199	228	253	42	8.94	73
ru2701P15250				306	306			31
ru2701P15500	311	318	273	313	366	135	39.961	75
ru2701P15750	380	380	375	375	436	3	1.13	48
ru2701P16000	424	445	394	445	512	32	13.81	40
ru2701P16250	500	500	463	493	596	24	11.979	58
ru2701P16500	583	595	536	591	691	35	20.52	94
ru2701P16750	671	671	671	671	793	2	1.342	10
ru2701P17000	785	818	785	813	905	23	18.893	147
ru2701P17250	946	946	923	929	1,026	13	12.418	10
ru2701P17500	1,018	1,085	1,018	1,072	1,153	62	66.304	61
ru2701P17750	1,192	1,205	1,192	1,205	1,292	6	7.378	6
ru2701P18000				1,438	1,438			10
ru2701P18250	1,533	1,533	1,533	1,533	1,591	3	4.657	8
ru2701P18500	1,705	1,705	1,705	1,705	1,754	2	3.41	21
ru2701P18750				1,921	1,921			10
ru2701P19000				2,100	2,100			7
ru2701P19250				2,281	2,281			9
ru2701P19500				2,472	2,472			10
ru2701P19750				2,666	2,666			2
ru2701P20000				2,867	2,867
ru2701P20250				3,073	3,073
ru2701P20500				3,283	3,283
ru2701P20750				3,498	3,498
ru2701P21000				3,716	3,716
ru2701P21250				3,939	3,939
ru2701P21500				4,164	4,164			2
ru2701P21750				4,393	4,393

相关资讯: