上海期货交易所05月12日橡胶期权收盘行情

发布时间：2026年05月12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				3,775	3,775
ru2606C14250				3,525	3,525
ru2606C14500				3,275	3,275
ru2606C14750				3,025	3,025
ru2606C15000				2,775	2,775
ru2606C15250				2,525	2,525
ru2606C15500				2,275	2,275
ru2606C15750				2,026	2,026
ru2606C16000				1,779	1,779
ru2606C16250				1,536	1,536			2
ru2606C16500				1,300	1,300			3
ru2606C16750	1,034	1,034	1,034	1,034	1,074	1	1.034	4
ru2606C17000				863	863			16
ru2606C17250	594	594	594	594	673	2	1.188	42
ru2606C17500	535	549	404	404	506	72	34.444	164
ru2606C17750	374	374	315	315	367	6	2.049	57
ru2606C18000	320	321	171	210	256	6,296	1,627.194	3,029
ru2606C18250	200	423	119	137	171	106	16.385	165
ru2606C18500	133	153	75	84	109	245	27.933	407
ru2606C18750	91	91	62	62	67	15	1.131	102
ru2606C19000	76	76	27	36	39	1,293	70.331	610
ru2606C19250	35	49	23	23	21	9	0.317	39
ru2606C19500	28	36	14	17	11	2,190	54.997	865
ru2606C19750	15	22	11	12	5	18	0.262	59
ru2606C20000	14	16	8	8	2	70	0.808	102
ru2606C20250	11	11	5	5	1	23	0.165	66
ru2606C20500	7	7	4	4	1	44	0.225	44
ru2606P14000				1	1			10
ru2606P14250	2	2	1	1	1	6	0.01	7
ru2606P14500	2	2	1	1	1	6	0.008	11
ru2606P14750	2	2	2	2	1	1	0.002	9
ru2606P15000	2	2	1	2	1	9	0.016	36
ru2606P15250	2	2	2	2	1	1	0.002	16
ru2606P15500	3	3	2	3	1	25	0.06	69
ru2606P15750	2	3	2	3	2	59	0.159	59
ru2606P16000	5	8	3	4	5	210	1.129	125
ru2606P16250	6	11	4	7	12	225	1.548	311
ru2606P16500	15	19	4	9	26	321	3.177	287
ru2606P16750	25	38	14	28	50	198	5.049	243
ru2606P17000	52	83	40	66	89	2,578	156.011	846
ru2606P17250	110	135	74	125	148	305	30.319	233
ru2606P17500	186	252	149	209	231	347	68.985	190
ru2606P17750	317	372	253	372	342	56	16.873	101
ru2606P18000	473	508	394	508	481	70	31.927	65
ru2606P18250				646	646			1
ru2606P18500				834	834
ru2606P18750				1,041	1,041
ru2606P19000				1,263	1,263
ru2606P19250				1,496	1,496
ru2606P19500				1,736	1,736
ru2606P19750				1,980	1,980
ru2606P20000				2,227	2,227
ru2606P20250				2,475	2,475
ru2606P20500				2,725	2,725
ru2607C14750				3,046	3,046
ru2607C15000				2,804	2,804
ru2607C15250				2,566	2,566
ru2607C15500				2,333	2,333
ru2607C15750				2,106	2,106
ru2607C16000				1,888	1,888
ru2607C16250				1,679	1,679
ru2607C16500				1,481	1,481
ru2607C16750				1,295	1,295
ru2607C17000				1,121	1,121
ru2607C17250				962	962
ru2607C17500	778	781	778	781	817	2	1.559	2
ru2607C17750				688	688
ru2607C18000				573	573			1
ru2607C18250				472	472			1
ru2607C18500	281	281	281	281	385	1	0.281	7
ru2607C18750				311	311			2
ru2607C19000	193	193	193	193	249	1	0.193	108
ru2607C19250				197	197			3
ru2607C19500				154	154			11
ru2607C19750	131	131	128	128	120	3	0.387	6
ru2607C20000	112	114	70	91	92	45	4.102	60
ru2607C20250	90	92	60	70	70	7	0.554	7
ru2607C20500	69	70	67	70	53	8	0.549	7
ru2607P14750				13	13			8
ru2607P15000				22	22			11
ru2607P15250				34	34			5
ru2607P15500				51	51			6
ru2607P15750				74	74			5
ru2607P16000				105	105			9
ru2607P16250	62	62	62	62	146	1	0.062	6
ru2607P16500				198	198			6
ru2607P16750				261	261			5
ru2607P17000				337	337			2
ru2607P17250				428	428			2
ru2607P17500				533	533			1
ru2607P17750				653	653			1
ru2607P18000				787	787			1
ru2607P18250				936	936			1
ru2607P18500				1,099	1,099
ru2607P18750				1,275	1,275
ru2607P19000				1,462	1,462
ru2607P19250				1,660	1,660
ru2607P19500				1,867	1,867
ru2607P19750				2,082	2,082
ru2607P20000				2,304	2,304
ru2607P20250				2,532	2,532
ru2607P20500				2,765	2,765
ru2609C13250				4,575	4,575			75
ru2609C13500				4,327	4,327			8
ru2609C13750				4,080	4,080			4
ru2609C14000				3,836	3,836			72
ru2609C14250				3,594	3,594			9
ru2609C14500				3,356	3,356			10
ru2609C14750				3,121	3,121			5
ru2609C15000	2,820	2,820	2,820	2,820	2,891	1	2.82	31
ru2609C15250				2,667	2,667			30
ru2609C15500	2,479	2,522	2,478	2,522	2,449	10	24.888	42
ru2609C15750				2,239	2,239			140
ru2609C16000				2,037	2,037			206
ru2609C16250				1,845	1,845			169
ru2609C16500	1,658	1,683	1,588	1,588	1,662	6	9.893	183
ru2609C16750	1,452	1,452	1,360	1,360	1,490	7	10.125	150
ru2609C17000	1,281	1,360	1,151	1,201	1,328	43	53.971	1,945
ru2609C17250	1,136	1,136	1,033	1,066	1,177	10	10.661	436
ru2609C17500	961	1,062	932	937	1,037	55	54.307	1,556
ru2609C17750	896	963	791	833	911	103	90.65	758
ru2609C18000	887	887	714	769	795	2,597	2,092.372	8,283
ru2609C18250	756	762	623	653	690	86	60.521	794
ru2609C18500	638	671	550	573	594	219	134.492	1,236
ru2609C18750	548	588	481	503	510	188	103.31	1,141
ru2609C19000	504	521	420	447	436	826	393.459	2,467
ru2609C19250	426	464	394	394	370	13	5.785	563
ru2609C19500	389	415	328	351	312	2,577	961.299	6,249
ru2609C19750	380	380	292	310	262	278	91.147	694
ru2609C20000	285	331	265	290	220	940	282.903	2,308
ru2609C20250	267	281	223	223	182	81	20.883	547
ru2609C20500	249	259	197	212	150	299	67.936	666
ru2609P13250	18	18	12	12	4	19	0.234	244
ru2609P13500	11	11	11	11	7	1	0.011	158
ru2609P13750	13	13	13	13	12	1	0.013	106
ru2609P14000	18	21	18	21	18	3	0.057	254
ru2609P14250	24	24	21	22	26	65	1.493	112
ru2609P14500	31	31	27	29	38	43	1.283	268
ru2609P14750	40	40	36	38	53	115	4.398	183
ru2609P15000	51	55	48	54	73	356	18.854	2,501
ru2609P15250	66	70	66	69	99	5	0.342	175
ru2609P15500	91	95	82	93	130	28	2.693	751
ru2609P15750	117	127	111	121	170	108	13.014	491
ru2609P16000	152	178	145	165	218	1,051	174.064	3,468
ru2609P16250	201	212	187	211	275	24	4.814	497
ru2609P16500	253	290	240	268	341	532	142.935	1,770
ru2609P16750	340	370	310	345	418	182	62.13	1,090
ru2609P17000	305	468	305	436	506	1,876	804.966	1,675
ru2609P17250	519	579	490	553	604	495	261.859	444
ru2609P17500	634	718	611	678	713	421	282.434	622
ru2609P17750	774	855	738	782	836	307	248.98	320
ru2609P18000	932	1,005	880	973	970	156	147.421	734
ru2609P18250	1,085	1,137	1,045	1,137	1,113	8	8.721	64
ru2609P18500	1,234	1,344	1,202	1,344	1,267	9	11.234	52
ru2609P18750	1,374	1,374	1,374	1,374	1,432	2	2.748	31
ru2609P19000				1,607	1,607			29
ru2609P19250				1,791	1,791			2
ru2609P19500				1,982	1,982			186
ru2609P19750				2,181	2,181			6
ru2609P20000				2,388	2,388			5
ru2609P20250				2,600	2,600			3
ru2609P20500				2,817	2,817			36
ru2701C14750				3,917	3,917			3
ru2701C15000				3,697	3,697
ru2701C15250				3,480	3,480
ru2701C15500				3,272	3,272
ru2701C15750				3,068	3,068
ru2701C16000				2,870	2,870
ru2701C16250				2,681	2,681
ru2701C16500				2,496	2,496			5
ru2701C16750				2,320	2,320
ru2701C17000				2,152	2,152
ru2701C17250				1,989	1,989
ru2701C17500				1,839	1,839
ru2701C17750				1,692	1,692
ru2701C18000				1,556	1,556			1
ru2701C18250				1,427	1,427			2
ru2701C18500	1,299	1,299	1,299	1,299	1,304	1	1.299	8
ru2701C18750				1,192	1,192			3
ru2701C19000				1,083	1,083			3
ru2701C19250				987	987			3
ru2701C19500				892	892			1
ru2701C19750				810	810			1
ru2701C20000	758	784	729	729	729	8	6.003	7
ru2701C20250	695	725	678	678	660	49	34.158	44
ru2701C20500	688	688	629	654	591	7	4.512	25
ru2701C20750	688	688	616	617	533	8	4.839	36
ru2701C21000	569	569	569	569	475	2	1.138	2
ru2701C21250				427	427			5
ru2701C21500	468	468	460	461	379	10	4.62	10
ru2701P14750	107	113	89	90	122	29	3.041	16
ru2701P15000	113	113	113	113	151	2	0.226	8
ru2701P15250	142	142	142	142	184	1	0.142	6
ru2701P15500	177	177	177	177	225	2	0.354	7
ru2701P15750				270	270			3
ru2701P16000				321	321			5
ru2701P16250				380	380			12
ru2701P16500				445	445			8
ru2701P16750	394	394	391	391	517	4	1.819	4
ru2701P17000	465	465	465	465	598	3	1.528	6
ru2701P17250				683	683			2
ru2701P17500	630	751	630	748	781	19	13.115	17
ru2701P17750				883	883			2
ru2701P18000				995	995			2
ru2701P18250				1,114	1,114			2
ru2701P18500				1,240	1,240			3
ru2701P18750				1,376	1,376			3
ru2701P19000				1,515	1,515			1
ru2701P19250				1,667	1,667
ru2701P19500				1,821	1,821
ru2701P19750				1,987	1,987
ru2701P20000				2,155	2,155
ru2701P20250				2,333	2,333
ru2701P20500				2,513	2,513
ru2701P20750				2,703	2,703
ru2701P21000				2,894	2,894
ru2701P21250				3,095	3,095
ru2701P21500				3,296	3,296

相关资讯: