上海期货交易所03月26日橡胶期权收盘行情

发布时间：2026年03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
ru2605C12500	3,780	3,780	3,780	3,780	3,955	2	7.56	14
ru2605C12750				3,705	3,705			8
ru2605C13000				3,455	3,455			74
ru2605C13250				3,206	3,206			25
ru2605C13500				2,958	2,958			50
ru2605C13750				2,712	2,712			45
ru2605C14000				2,469	2,469			19
ru2605C14250				2,231	2,231			47
ru2605C14500				1,997	1,997			32
ru2605C14750				1,771	1,771			93
ru2605C15000	1,500	1,500	1,500	1,500	1,555	1	1.5	132
ru2605C15250	1,322	1,330	1,236	1,267	1,350	17	22.198	125
ru2605C15500	1,100	1,124	1,004	1,100	1,158	37	39.547	592
ru2605C15750	854	865	854	865	982	9	7.763	248
ru2605C16000	679	735	624	684	821	356	240.925	1,652
ru2605C16250	541	585	500	545	676	226	124.866	1,131
ru2605C16500	438	481	398	430	551	1,852	824.059	2,966
ru2605C16750	391	395	305	345	443	427	153.992	1,850
ru2605C17000	310	346	285	295	350	7,960	2,496.873	9,140
ru2605C17250	260	284	230	240	272	433	110.46	1,232
ru2605C17500	211	234	183	193	209	716	147.778	2,376
ru2605C17750	198	207	162	166	158	158	28.328	1,058
ru2605C18000	166	189	137	139	118	6,514	1,036.498	7,064
ru2605C18250	132	157	115	115	87	247	32.219	1,486
ru2605C18500	132	133	94	98	63	434	44.737	1,149
ru2605C18750	122	123	83	83	45	52	4.903	406
ru2605C19000	98	107	69	70	32	1,199	101.773	2,658
ru2605C19250	94	94	63	63	22	71	5.198	241
ru2605C19500	82	82	57	59	15	55	3.425	375
ru2605C19750	70	80	47	48	10	4,080	250.355	4,301
ru2605P12500	8	8	5	6	1	30	0.19	303
ru2605P12750	8	8	5	5	1	109	0.648	117
ru2605P13000	11	11	6	7	1	104	0.947	444
ru2605P13250	12	12	7	8	2	84	0.753	265
ru2605P13500	15	15	9	9	5	78	0.921	194
ru2605P13750	16	16	10	13	9	61	0.77	193
ru2605P14000	20	20	12	15	16	114	1.633	368
ru2605P14250	21	22	17	17	27	58	1.104	422
ru2605P14500	29	30	20	21	44	229	5.644	524
ru2605P14750	36	37	29	33	68	65	2.283	330
ru2605P15000	55	59	41	50	101	1,733	87.869	3,055
ru2605P15250	64	71	53	53	146	220	14.064	1,327
ru2605P15500	118	118	84	96	204	907	87.894	1,907
ru2605P15750	78	165	78	148	277	370	54.018	1,236
ru2605P16000	227	255	204	231	366	2,715	626.061	2,764
ru2605P16250	328	370	305	326	471	233	76.464	1,329
ru2605P16500	418	517	416	459	596	532	251.36	1,714
ru2605P16750	606	682	598	644	737	68	43.713	690
ru2605P17000	826	883	819	843	894	163	137.444	1,200
ru2605P17250	1,007	1,079	1,007	1,014	1,067	18	18.6	177
ru2605P17500	1,225	1,225	1,224	1,224	1,253	2	2.449	158
ru2605P17750				1,452	1,452			130
ru2605P18000	1,742	1,742	1,742	1,742	1,662	1	1.742	438
ru2605P18250				1,880	1,880			63
ru2605P18500	2,000	2,000	2,000	2,000	2,106	1	2	3
ru2605P18750				2,338	2,338			2
ru2605P19000				2,575	2,575			6
ru2605P19250				2,815	2,815			4
ru2605P19500				3,058	3,058			6
ru2605P19750				3,303	3,303			177
ru2606C14000				2,575	2,575
ru2606C14250				2,355	2,355
ru2606C14500				2,143	2,143
ru2606C14750				1,940	1,940
ru2606C15000				1,746	1,746
ru2606C15250				1,563	1,563
ru2606C15500				1,391	1,391
ru2606C15750				1,230	1,230
ru2606C16000				1,081	1,081
ru2606C16250				944	944
ru2606C16500				819	819
ru2606C16750				707	707
ru2606C17000				607	607
ru2606C17250				518	518
ru2606C17500				439	439
ru2606C17750				369	369
ru2606C18000	312	312	312	312	308	1	0.312	1
ru2606C18250				257	257
ru2606C18500	198	198	198	198	213	1	0.198	1
ru2606C18750	177	192	168	168	175	3	0.537	2
ru2606P14000				84	84
ru2606P14250				114	114
ru2606P14500				152	152
ru2606P14750				198	198
ru2606P15000				254	254
ru2606P15250				320	320
ru2606P15500				398	398
ru2606P15750				486	486
ru2606P16000				587	587
ru2606P16250				699	699
ru2606P16500				824	824
ru2606P16750				962	962
ru2606P17000				1,111	1,111
ru2606P17250				1,271	1,271
ru2606P17500				1,442	1,442
ru2606P17750				1,621	1,621
ru2606P18000				1,810	1,810
ru2606P18250				2,009	2,009
ru2606P18500				2,214	2,214
ru2606P18750				2,426	2,426
ru2609C13250				3,313	3,313			7
ru2609C13500				3,089	3,089			3
ru2609C13750				2,872	2,872			4
ru2609C14000				2,661	2,661			71
ru2609C14250				2,457	2,457			9
ru2609C14500				2,260	2,260			10
ru2609C14750				2,072	2,072			5
ru2609C15000				1,894	1,894			20
ru2609C15250				1,725	1,725			35
ru2609C15500	1,445	1,445	1,377	1,377	1,564	6	8.518	35
ru2609C15750	1,293	1,293	1,229	1,229	1,412	7	8.855	76
ru2609C16000	1,152	1,159	1,075	1,075	1,273	20	22.2	159
ru2609C16250	963	1,032	954	973	1,142	27	27.224	96
ru2609C16500	888	888	832	832	1,019	37	32.289	240
ru2609C16750	822	823	807	807	910	5	4.082	144
ru2609C17000	642	752	642	682	808	92	63.567	644
ru2609C17250	655	655	605	607	712	21	13.274	254
ru2609C17500	585	601	562	568	630	26	15.224	616
ru2609C17750	545	549	514	514	553	14	7.332	267
ru2609C18000	509	510	442	450	483	170	79.248	1,441
ru2609C18250	467	474	403	403	423	51	22.807	567
ru2609C18500	406	406	399	399	367	4	1.61	239
ru2609C18750	390	390	357	357	318	6	2.269	534
ru2609C19000	373	373	335	345	275	27	9.142	1,138
ru2609C19250	350	350	315	316	236	18	5.866	443
ru2609C19500	320	341	297	310	204	436	139.26	2,678
ru2609P13250	82	82	72	72	85	10	0.748	190
ru2609P13500	94	98	87	90	110	52	4.889	91
ru2609P13750	118	118	107	107	142	15	1.69	29
ru2609P14000	142	142	132	133	181	10	1.367	294
ru2609P14250	171	171	155	155	226	30	5.145	120
ru2609P14500	202	207	189	189	279	9	1.836	294
ru2609P14750	234	248	232	232	339	26	6.12	321
ru2609P15000	289	312	283	283	411	113	33.268	1,120
ru2609P15250	364	364	349	357	490	13	4.568	83
ru2609P15500	443	455	422	422	578	29	12.936	636
ru2609P15750	524	569	515	515	676	43	23.065	120
ru2609P16000	612	612	612	612	786	2	1.224	246
ru2609P16250	739	777	739	749	904	14	10.519	211
ru2609P16500	869	915	864	888	1,029	25	22.134	174
ru2609P16750	1,057	1,057	1,057	1,057	1,168	1	1.057	85
ru2609P17000	1,250	1,250	1,210	1,224	1,315	6	7.459	41
ru2609P17250	1,376	1,450	1,376	1,439	1,469	8	11.372	28
ru2609P17500				1,635	1,635			21
ru2609P17750	1,730	1,730	1,730	1,730	1,807	2	3.537	9
ru2609P18000	2,000	2,000	2,000	2,000	1,986	1	2	10
ru2609P18250				2,175	2,175			1
ru2609P18500				2,368	2,368
ru2609P18750				2,568	2,568			1
ru2609P19000				2,774	2,774
ru2609P19250				2,984	2,984			1
ru2609P19500	3,250	3,260	3,250	3,260	3,201	2	6.51	5

相关资讯: