上海期货交易所03月25日橡胶期权收盘行情

发布时间：2026年03月25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
ru2604C13250				3,130	3,130
ru2604C13500				2,880	2,880
ru2604C13750				2,630	2,630
ru2604C14000				2,380	2,380
ru2604C14250				2,130	2,130
ru2604C14500				1,880	1,880
ru2604C14750				1,630	1,630
ru2604C15000				1,380	1,380
ru2604C15250				1,130	1,130
ru2604C15500				880	880
ru2604C15750	582	582	582	582	630	1	0.582
ru2604C16000	329	439	300	439	380	21	8.134
ru2604C16250	88	218	80	158	130	150	21.844
ru2604C16500	50	126	1	1	1	1,420	77.184
ru2604C16750	14	35	1	1	1	517	8.131
ru2604C17000	17	32	1	1	1	1,873	16.851
ru2604C17250	12	12	1	1	1	14	0.041
ru2604C17500	10	10	1	1	1	82	0.317
ru2604C17750	1	3	1	1	1	36	0.059
ru2604C18000	1	1	1	1	1	89	0.089
ru2604C18250	1	1	1	1	1	4	0.004
ru2604C18500	1	1	1	1	1	1	0.001
ru2604C18750	1	1	1	1	1	1	0.001
ru2604C19000	1	1	1	1	1	1	0.001
ru2604C19250				1	1
ru2604C19500	1	1	1	1	1	3	0.003
ru2604C19750	1	1	1	1	1	149	0.149
ru2604P13250				1	1
ru2604P13500				1	1
ru2604P13750				1	1
ru2604P14000				1	1
ru2604P14250				1	1
ru2604P14500				1	1
ru2604P14750				1	1
ru2604P15000	1	1	1	1	1	1	0.001
ru2604P15250				1	1
ru2604P15500	2	2	1	1	1	4	0.005
ru2604P15750	20	20	1	1	1	39	0.331
ru2604P16000	18	38	1	1	1	253	2.429
ru2604P16250	60	69	1	1	1	133	3.668
ru2604P16500	188	232	73	94	120	113	16.299
ru2604P16750				370	370
ru2604P17000	665	665	665	665	620	2	1.33
ru2604P17250				870	870
ru2604P17500				1,120	1,120
ru2604P17750				1,370	1,370
ru2604P18000				1,620	1,620
ru2604P18250				1,870	1,870
ru2604P18500				2,120	2,120
ru2604P18750				2,370	2,370
ru2604P19000				2,620	2,620
ru2604P19250				2,870	2,870
ru2604P19500				3,120	3,120
ru2604P19750				3,370	3,370
ru2605C12500				3,870	3,870			12
ru2605C12750				3,620	3,620			8
ru2605C13000				3,371	3,371			74
ru2605C13250				3,123	3,123			25
ru2605C13500				2,876	2,876			50
ru2605C13750				2,633	2,633			45
ru2605C14000				2,393	2,393			19
ru2605C14250				2,158	2,158			47
ru2605C14500				1,929	1,929			32
ru2605C14750	1,714	1,714	1,714	1,714	1,709	1	1.714	93
ru2605C15000	1,400	1,405	1,400	1,405	1,499	4	5.61	133
ru2605C15250	1,198	1,303	1,198	1,262	1,302	24	30.579	119
ru2605C15500	1,000	1,089	884	1,046	1,117	44	42.752	611
ru2605C15750	792	850	769	847	947	11	8.997	250
ru2605C16000	600	710	580	636	795	443	288.663	1,731
ru2605C16250	500	570	441	516	658	390	199.943	1,154
ru2605C16500	384	468	364	423	538	1,859	794.205	2,793
ru2605C16750	345	395	303	339	434	847	292.242	1,831
ru2605C17000	300	356	265	302	345	9,906	3,074.598	9,072
ru2605C17250	267	289	214	240	271	248	64.025	1,233
ru2605C17500	223	248	175	200	211	796	170.793	2,445
ru2605C17750	206	212	156	173	162	149	27.358	1,085
ru2605C18000	160	199	143	160	122	6,499	1,093.058	7,168
ru2605C18250	160	170	121	132	91	231	33.08	1,518
ru2605C18500	140	149	101	114	67	173	21.649	1,163
ru2605C18750	112	120	89	114	49	16	1.76	386
ru2605C19000	95	114	74	88	35	1,187	108.948	2,786
ru2605C19250	96	99	75	83	25	57	4.897	238
ru2605C19500	82	82	64	75	17	53	3.738	402
ru2605C19750	71	87	52	67	12	5,109	356.047	4,354
ru2605P12500	9	9	8	9	1	48	0.4	307
ru2605P12750	9	10	8	10	1	73	0.55	135
ru2605P13000	12	14	10	13	2	135	1.512	449
ru2605P13250	13	14	11	13	4	220	2.688	286
ru2605P13500	15	16	12	16	8	62	0.818	209
ru2605P13750	16	19	16	19	15	34	0.574	174
ru2605P14000	21	28	20	22	24	120	2.557	401
ru2605P14250	23	28	23	24	39	55	1.338	431
ru2605P14500	35	35	30	32	61	79	2.722	538
ru2605P14750	39	46	38	39	90	27	1.198	324
ru2605P15000	68	69	53	59	131	1,415	84.683	2,755
ru2605P15250	84	90	68	69	183	194	14.196	1,266
ru2605P15500	132	140	100	104	248	1,075	125.219	1,938
ru2605P15750	191	205	140	154	328	449	75.954	1,260
ru2605P16000	320	323	218	234	425	2,808	723.979	2,524
ru2605P16250	450	450	322	336	539	328	121.255	1,321
ru2605P16500	562	580	459	475	668	212	107.346	1,721
ru2605P16750	746	763	633	652	814	93	62.877	699
ru2605P17000	949	976	824	841	975	84	74.309	1,205
ru2605P17250	1,135	1,135	1,024	1,051	1,150	11	11.567	175
ru2605P17500				1,340	1,340			159
ru2605P17750				1,540	1,540			130
ru2605P18000				1,751	1,751			439
ru2605P18250				1,970	1,970			63
ru2605P18500				2,195	2,195			2
ru2605P18750				2,427	2,427			2
ru2605P19000				2,663	2,663			6
ru2605P19250				2,903	2,903			4
ru2605P19500				3,145	3,145			6
ru2605P19750				3,390	3,390			177
ru2609C13250				3,233	3,233			7
ru2609C13500				3,015	3,015			3
ru2609C13750				2,804	2,804			4
ru2609C14000				2,600	2,600			71
ru2609C14250				2,401	2,401			9
ru2609C14500				2,213	2,213			10
ru2609C14750				2,033	2,033			5
ru2609C15000	1,700	1,700	1,700	1,700	1,860	1	1.7	20
ru2609C15250	1,524	1,564	1,428	1,564	1,696	8	12.042	35
ru2609C15500	1,357	1,418	1,316	1,418	1,544	8	10.934	32
ru2609C15750	1,221	1,221	1,191	1,191	1,400	2	2.412	74
ru2609C16000	1,065	1,112	1,022	1,112	1,263	10	10.562	156
ru2609C16250	941	963	870	963	1,140	16	15.708	90
ru2609C16500	850	888	800	872	1,023	35	29.827	239
ru2609C16750	634	634	634	634	914	1	0.634	145
ru2609C17000	670	739	584	699	817	142	97.905	651
ru2609C17250	601	634	580	626	726	27	16.189	258
ru2609C17500	485	590	485	557	644	33	18.707	606
ru2609C17750	524	524	429	506	570	6	2.975	256
ru2609C18000	484	515	434	480	500	181	83.275	1,539
ru2609C18250	427	437	416	437	442	26	11.28	548
ru2609C18500	391	412	391	410	386	13	5.229	237
ru2609C18750	369	381	358	381	338	6	2.195	532
ru2609C19000	339	380	339	350	295	81	28.713	1,135
ru2609C19250	330	345	330	333	255	8	2.631	442
ru2609C19500	330	345	291	314	222	803	258.776	2,687
ru2609P13250	88	88	88	88	114	2	0.176	185
ru2609P13500	106	106	98	98	147	22	2.383	87
ru2609P13750	123	123	119	119	185	9	1.345	25
ru2609P14000	156	157	146	146	230	17	2.609	297
ru2609P14250	189	189	167	167	281	16	2.778	109
ru2609P14500	215	223	212	212	341	9	1.936	292
ru2609P14750	267	275	249	252	410	38	9.824	311
ru2609P15000	330	330	295	299	487	68	21.768	1,085
ru2609P15250	323	406	323	406	571	5	1.921	77
ru2609P15500	496	500	455	457	668	34	16.101	625
ru2609P15750	586	587	548	548	773	21	12.069	90
ru2609P16000	672	726	665	665	885	38	26.492	246
ru2609P16250	794	900	751	767	1,010	70	54.509	202
ru2609P16500	977	990	894	897	1,143	28	26.184	152
ru2609P16750	1,138	1,174	1,050	1,050	1,282	11	12.296	86
ru2609P17000	1,305	1,305	1,270	1,274	1,434	9	11.514	44
ru2609P17250	1,484	1,533	1,484	1,533	1,592	7	10.555	22
ru2609P17500				1,759	1,759			21
ru2609P17750	1,850	1,850	1,850	1,850	1,934	2	3.784	9
ru2609P18000				2,113	2,113			10
ru2609P18250				2,303	2,303			1
ru2609P18500				2,497	2,497
ru2609P18750				2,698	2,698			1
ru2609P19000				2,904	2,904
ru2609P19250				3,113	3,113			1
ru2609P19500	3,370	3,370	3,370	3,370	3,329	1	3.37	4

相关资讯: