上海期货交易所05月11日橡胶期权收盘行情

发布时间：2026年05月11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
ru2606C14000				3,765	3,765
ru2606C14250				3,515	3,515
ru2606C14500				3,265	3,265
ru2606C14750				3,015	3,015
ru2606C15000				2,765	2,765
ru2606C15250				2,515	2,515
ru2606C15500				2,265	2,265
ru2606C15750				2,017	2,017
ru2606C16000				1,771	1,771
ru2606C16250				1,530	1,530			2
ru2606C16500				1,296	1,296			3
ru2606C16750				1,073	1,073			4
ru2606C17000	850	890	780	780	866	8	6.906	16
ru2606C17250	601	652	601	652	679	3	1.905	42
ru2606C17500	470	482	470	482	516	6	2.863	132
ru2606C17750	290	351	290	351	379	14	4.474	58
ru2606C18000	290	315	197	281	268	5,075	1,342.441	3,058
ru2606C18250	223	226	143	183	183	225	41.214	143
ru2606C18500	152	1,500	95	130	120	267	34.46	337
ru2606C18750	103	109	70	70	75	9	0.861	96
ru2606C19000	85	94	43	67	45	897	61.853	542
ru2606C19250	58	58	42	42	26	7	0.324	44
ru2606C19500	44	51	21	34	14	1,662	58.467	885
ru2606C19750	30	30	30	30	7	3	0.09	59
ru2606C20000	28	28	11	15	4	110	1.825	117
ru2606C20250	14	17	7	9	2	33	0.448	67
ru2606C20500	16	16	6	8	1	51	0.577	35
ru2606P14000	1	1	1	1	1	1	0.001	10
ru2606P14250				1	1			1
ru2606P14500	1	1	1	1	1	4	0.004	5
ru2606P14750	1	1	1	1	1	7	0.007	8
ru2606P15000	3	3	1	3	1	39	0.067	29
ru2606P15250	2	2	2	2	1	12	0.024	15
ru2606P15500	4	4	3	4	1	12	0.044	69
ru2606P15750	4	4	4	4	3	2	0.008	48
ru2606P16000	7	9	6	6	7	19	0.133	109
ru2606P16250	11	15	8	8	16	94	1.058	316
ru2606P16500	23	32	11	12	32	172	3.221	264
ru2606P16750	39	57	26	27	59	95	3.744	208
ru2606P17000	85	108	50	57	102	2,865	209.195	521
ru2606P17250	140	172	97	111	164	239	29.074	126
ru2606P17500	232	277	170	190	251	265	58.154	122
ru2606P17750	339	392	281	325	364	123	39.653	92
ru2606P18000	525	530	318	492	503	20	9.215	45
ru2606P18250	700	700	700	700	668	2	1.4	1
ru2606P18500				854	854
ru2606P18750				1,060	1,060
ru2606P19000				1,279	1,279
ru2606P19250				1,510	1,510
ru2606P19500				1,749	1,749
ru2606P19750				1,992	1,992
ru2606P20000				2,238	2,238
ru2606P20250				2,486	2,486
ru2606P20500				2,735	2,735
ru2607C14750				3,035	3,035
ru2607C15000				2,794	2,794
ru2607C15250				2,556	2,556
ru2607C15500				2,323	2,323
ru2607C15750				2,096	2,096
ru2607C16000				1,877	1,877
ru2607C16250				1,669	1,669
ru2607C16500				1,470	1,470
ru2607C16750				1,284	1,284
ru2607C17000				1,111	1,111
ru2607C17250				952	952
ru2607C17500				808	808
ru2607C17750				679	679
ru2607C18000				564	564			1
ru2607C18250				464	464			1
ru2607C18500				378	378			6
ru2607C18750				305	305			2
ru2607C19000	250	250	250	250	243	1	0.25	108
ru2607C19250				192	192			3
ru2607C19500				150	150			11
ru2607C19750	131	131	131	131	116	2	0.262	3
ru2607C20000	125	125	90	100	89	26	2.696	34
ru2607C20250	96	96	96	96	67	1	0.096	2
ru2607C20500	86	86	84	84	51	3	0.256	3
ru2607P14750				13	13			8
ru2607P15000				21	21			11
ru2607P15250				33	33			5
ru2607P15500				50	50			6
ru2607P15750				73	73			5
ru2607P16000				105	105			9
ru2607P16250	72	72	72	72	146	2	0.144	5
ru2607P16500	107	107	107	107	197	2	0.214	6
ru2607P16750	157	157	154	154	261	3	0.465	5
ru2607P17000				337	337			2
ru2607P17250	305	305	305	305	428	1	0.305	2
ru2607P17500				533	533			1
ru2607P17750				654	654			1
ru2607P18000				789	789			1
ru2607P18250				938	938			1
ru2607P18500				1,102	1,102
ru2607P18750				1,278	1,278
ru2607P19000				1,466	1,466
ru2607P19250				1,665	1,665
ru2607P19500				1,873	1,873
ru2607P19750				2,088	2,088
ru2607P20000				2,311	2,311
ru2607P20250				2,539	2,539
ru2607P20500				2,773	2,773
ru2609C13250				4,561	4,561			75
ru2609C13500	4,370	4,370	4,370	4,370	4,313	1	4.37	8
ru2609C13750				4,067	4,067			4
ru2609C14000				3,824	3,824			72
ru2609C14250				3,583	3,583			9
ru2609C14500				3,346	3,346			10
ru2609C14750				3,113	3,113			5
ru2609C15000				2,885	2,885			30
ru2609C15250				2,662	2,662			30
ru2609C15500				2,446	2,446			45
ru2609C15750				2,238	2,238			140
ru2609C16000	1,895	1,895	1,895	1,895	2,037	2	3.79	206
ru2609C16250	1,882	1,882	1,882	1,882	1,847	2	3.764	169
ru2609C16500	1,566	1,568	1,566	1,568	1,667	2	3.134	181
ru2609C16750	1,359	1,359	1,359	1,359	1,496	1	1.359	153
ru2609C17000	1,275	1,336	1,196	1,300	1,336	88	112.023	1,963
ru2609C17250	1,132	1,155	1,046	1,151	1,187	20	22.582	439
ru2609C17500	1,029	1,056	930	1,018	1,048	64	63.97	1,568
ru2609C17750	916	949	821	918	922	289	256.846	758
ru2609C18000	800	883	745	835	808	4,669	3,800.353	8,115
ru2609C18250	703	760	640	708	703	72	51.185	784
ru2609C18500	645	665	566	628	608	537	333.132	1,246
ru2609C18750	546	572	506	547	523	59	31.874	1,141
ru2609C19000	486	550	442	494	450	1,756	852.084	2,453
ru2609C19250	431	472	403	438	383	68	29.346	564
ru2609C19500	386	421	355	399	324	2,611	1,011.993	6,384
ru2609C19750	359	370	319	342	274	287	98.339	751
ru2609C20000	319	334	290	331	231	2,721	857.471	2,186
ru2609C20250	267	286	249	268	192	492	131.759	531
ru2609C20500	243	258	220	240	160	747	180.922	613
ru2609P13250				6	6			227
ru2609P13500	14	14	12	13	9	6	0.077	158
ru2609P13750	15	19	15	17	14	8	0.131	106
ru2609P14000	23	23	19	19	21	8	0.162	253
ru2609P14250	29	30	25	28	31	13	0.359	96
ru2609P14500	37	37	29	31	44	158	5.192	275
ru2609P14750	48	48	37	41	60	214	8.765	196
ru2609P15000	62	65	51	56	82	381	21.536	2,438
ru2609P15250	82	82	65	66	109	13	0.91	177
ru2609P15500	105	106	89	90	143	39	3.879	757
ru2609P15750	140	140	113	116	184	303	35.901	411
ru2609P16000	175	200	158	163	233	1,954	342.934	3,501
ru2609P16250	250	250	201	204	292	117	25.278	500
ru2609P16500	281	319	255	265	361	2,152	601.969	1,914
ru2609P16750	357	403	335	336	440	567	207.29	1,125
ru2609P17000	444	503	418	422	529	1,645	760.612	1,391
ru2609P17250	549	611	527	528	629	800	454.126	450
ru2609P17500	666	729	644	656	739	371	253.829	494
ru2609P17750	804	873	778	789	863	275	227.446	273
ru2609P18000	949	1,025	914	939	997	258	247.357	717
ru2609P18250	1,096	1,174	1,068	1,085	1,142	23	25.69	62
ru2609P18500	1,321	1,350	1,278	1,350	1,295	9	11.926	50
ru2609P18750	1,446	1,534	1,446	1,534	1,460	12	17.848	29
ru2609P19000	1,630	1,725	1,626	1,724	1,636	20	33.22	29
ru2609P19250				1,819	1,819			2
ru2609P19500	2,024	2,065	2,024	2,065	2,009	2	4.089	186
ru2609P19750	2,245	2,245	2,245	2,245	2,208	1	2.245	6
ru2609P20000				2,414	2,414			5
ru2609P20250				2,625	2,625			3
ru2609P20500	2,871	2,911	2,817	2,820	2,842	17	49.097	36
ru2701C14750				3,903	3,903			3
ru2701C15000				3,681	3,681
ru2701C15250				3,464	3,464
ru2701C15500				3,254	3,254
ru2701C15750				3,048	3,048
ru2701C16000				2,849	2,849
ru2701C16250				2,658	2,658
ru2701C16500				2,472	2,472			5
ru2701C16750				2,296	2,296
ru2701C17000				2,126	2,126
ru2701C17250				1,962	1,962
ru2701C17500				1,811	1,811
ru2701C17750				1,664	1,664
ru2701C18000				1,527	1,527			1
ru2701C18250				1,398	1,398			2
ru2701C18500				1,275	1,275			7
ru2701C18750				1,163	1,163			3
ru2701C19000	1,010	1,010	1,010	1,010	1,054	1	1.01	3
ru2701C19250				958	958			3
ru2701C19500				864	864			1
ru2701C19750				782	782			1
ru2701C20000				703	703			6
ru2701C20250	550	730	550	722	633	29	18.638	58
ru2701C20500	638	688	638	688	567	2	1.326	23
ru2701C20750	688	688	639	639	508	3	1.835	33
ru2701C21000				453	453
ru2701C21250				405	405			5
ru2701C21500				359	359
ru2701P14750				113	113			12
ru2701P15000				140	140			10
ru2701P15250				173	173			7
ru2701P15500				212	212			5
ru2701P15750	222	222	218	219	255	3	0.659	3
ru2701P16000	272	272	261	261	305	2	0.533	5
ru2701P16250	311	311	309	309	363	2	0.62	12
ru2701P16500	369	369	366	366	425	2	0.735	8
ru2701P16750	434	434	430	430	497	2	0.864	4
ru2701P17000				577	577			5
ru2701P17250				661	661			2
ru2701P17500				758	758			2
ru2701P17750				859	859			2
ru2701P18000				971	971			2
ru2701P18250				1,090	1,090			2
ru2701P18500				1,215	1,215			3
ru2701P18750				1,351	1,351			3
ru2701P19000				1,491	1,491			1
ru2701P19250				1,643	1,643
ru2701P19500				1,798	1,798
ru2701P19750				1,964	1,964
ru2701P20000				2,133	2,133
ru2701P20250				2,312	2,312
ru2701P20500				2,494	2,494
ru2701P20750				2,684	2,684
ru2701P21000				2,877	2,877
ru2701P21250				3,078	3,078
ru2701P21500				3,280	3,280

相关资讯: