上海期货交易所08月11日橡胶期权收盘行情

发布时间：2026年08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
ru2609C13250				3,680	3,680			73
ru2609C13500				3,430	3,430			4
ru2609C13750				3,180	3,180			3
ru2609C14000				2,930	2,930			9
ru2609C14250				2,680	2,680			4
ru2609C14500				2,430	2,430			5
ru2609C14750				2,180	2,180			5
ru2609C15000				1,930	1,930			37
ru2609C15250				1,680	1,680			29
ru2609C15500				1,432	1,432			86
ru2609C15750				1,189	1,189			174
ru2609C16000	911	1,013	907	994	954	24	22.792	365
ru2609C16250	690	782	680	744	734	32	22.464	288
ru2609C16500	482	566	465	545	537	118	62.27	563
ru2609C16750	319	378	297	355	371	527	177.961	1,182
ru2609C17000	191	236	173	220	240	7,093	1,451.552	3,974
ru2609C17250	111	139	98	128	145	2,758	327.554	2,346
ru2609C17500	75	83	58	77	81	4,036	290.048	3,120
ru2609C17750	39	51	35	50	42	650	29.326	858
ru2609C18000	32	36	20	34	20	4,215	128.123	6,737
ru2609C18250	20	23	17	21	8	209	4.01	793
ru2609C18500	14	16	13	13	3	182	2.551	1,567
ru2609C18750	10	11	9	10	1	92	0.887	507
ru2609C19000	9	10	8	9	1	247	2.155	1,719
ru2609C19250	7	7	6	6	1	34	0.223	630
ru2609C19500	6	7	5	6	1	302	1.864	3,552
ru2609C19750	6	6	5	5	1	62	0.31	603
ru2609C20000	7	7	4	5	1	111	0.604	1,734
ru2609C20250	4	4	4	4	1	40	0.13	170
ru2609C20500	4	4	3	3	1	37	0.113	751
ru2609C20750	3	3	2	3	1	342	1.02	2,033
ru2609P13250	1	2	1	1	1	25	0.033	338
ru2609P13500	2	3	2	2	1	36	0.082	255
ru2609P13750	2	2	2	2	1	2	0.004	110
ru2609P14000				1	1			209
ru2609P14250	3	3	3	3	1	11	0.027	71
ru2609P14500	3	3	2	3	1	89	0.19	667
ru2609P14750	5	5	3	3	1	48	0.174	387
ru2609P15000	7	7	5	5	1	323	1.824	2,534
ru2609P15250	10	11	7	9	1	280	2.441	708
ru2609P15500	14	15	9	9	3	339	3.65	1,227
ru2609P15750	22	23	14	14	9	279	4.781	879
ru2609P16000	41	44	28	29	24	3,589	120.854	6,208
ru2609P16250	62	64	42	45	54	787	39.931	1,856
ru2609P16500	100	107	72	82	108	4,104	355.674	2,491
ru2609P16750	178	185	129	145	191	1,274	197.281	1,334
ru2609P17000	302	312	235	250	310	371	100.032	1,178
ru2609P17250	360	482	360	395	465	31	13.573	794
ru2609P17500	678	678	584	586	651	10	6.198	800
ru2609P17750	923	923	844	891	861	16	13.999	261
ru2609P18000	1,151	1,156	1,039	1,060	1,089	32	35.055	431
ru2609P18250				1,328	1,328			132
ru2609P18500				1,573	1,573			129
ru2609P18750				1,820	1,820			97
ru2609P19000				2,070	2,070			92
ru2609P19250				2,320	2,320			39
ru2609P19500				2,570	2,570			31
ru2609P19750				2,820	2,820			1
ru2609P20000				3,070	3,070			2
ru2609P20250				3,320	3,320			1
ru2609P20500				3,570	3,570			29
ru2609P20750				3,820	3,820
ru2610C14500				2,450	2,450
ru2610C14750				2,201	2,201
ru2610C15000				1,955	1,955
ru2610C15250				1,712	1,712
ru2610C15500				1,475	1,475
ru2610C15750				1,248	1,248
ru2610C16000				1,033	1,033
ru2610C16250				835	835			1
ru2610C16500				658	658
ru2610C16750				505	505			1
ru2610C17000				375	375			3
ru2610C17250				270	270			141
ru2610C17500	168	205	166	199	189	10	1.884	77
ru2610C17750	128	159	128	145	127	23	3.15	123
ru2610C18000	112	121	112	117	83	4	0.47	45
ru2610C18250	90	94	90	93	52	4	0.368	27
ru2610C18500				32	32			27
ru2610C18750				18	18			19
ru2610P14500	26	26	26	26	1	7	0.182	3
ru2610P14750				2	2			3
ru2610P15000	30	30	30	30	6	1	0.03	22
ru2610P15250				14	14			33
ru2610P15500				27	27			37
ru2610P15750	80	80	80	80	49	1	0.08	40
ru2610P16000	113	117	106	117	84	12	1.321	46
ru2610P16250	81	160	81	144	136	154	20.041	202
ru2610P16500	126	225	126	225	209	83	16.014	67
ru2610P16750				305	305
ru2610P17000				425	425
ru2610P17250				570	570
ru2610P17500				738	738
ru2610P17750				926	926
ru2610P18000				1,131	1,131
ru2610P18250				1,350	1,350
ru2610P18500				1,580	1,580
ru2610P18750				1,816	1,816
ru2701C14750				3,144	3,144			16
ru2701C15000				2,910	2,910			3
ru2701C15250				2,681	2,681			2
ru2701C15500				2,458	2,458			1
ru2701C15750				2,242	2,242
ru2701C16000				2,035	2,035			1
ru2701C16250				1,836	1,836			24
ru2701C16500				1,647	1,647			54
ru2701C16750	1,446	1,449	1,446	1,449	1,469	3	4.341	55
ru2701C17000	1,243	1,268	1,238	1,265	1,303	7	8.78	145
ru2701C17250	1,090	1,090	1,090	1,090	1,149	3	3.329	141
ru2701C17500	899	950	899	934	1,007	62	57.328	289
ru2701C17750	800	820	780	806	877	25	19.948	385
ru2701C18000	657	691	657	677	759	41	27.833	920
ru2701C18250	563	583	551	580	652	52	29.557	536
ru2701C18500	480	498	470	498	556	19	9.222	294
ru2701C18750	433	433	401	423	471	75	31.916	524
ru2701C19000	367	375	350	370	398	138	50.117	705
ru2701C19250	309	310	298	309	334	26	8.005	1,112
ru2701C19500	276	279	260	272	278	46	12.369	1,362
ru2701C19750	237	244	236	244	230	5	1.191	106
ru2701C20000	227	231	215	225	189	433	97.123	2,191
ru2701C20250	197	197	190	190	155	4	0.77	132
ru2701C20500	173	180	173	180	126	6	1.052	177
ru2701C20750	163	165	155	165	101	12	1.936	184
ru2701C21000	150	153	145	151	81	21	3.088	523
ru2701C21250	141	145	134	145	65	58	8.144	576
ru2701C21500	139	148	126	143	52	101	13.811	2,736
ru2701C21750	127	130	113	125	40	19	2.369	341
ru2701P14750	89	89	78	81	37	28	2.243	552
ru2701P15000	98	98	90	90	53	6	0.572	193
ru2701P15250	110	110	105	108	74	7	0.756	82
ru2701P15500	132	132	122	127	101	29	3.602	142
ru2701P15750	156	156	148	148	135	5	0.743	215
ru2701P16000	194	194	172	189	177	40	7.228	667
ru2701P16250	216	216	203	209	227	97	20.21	864
ru2701P16500	272	276	248	248	288	178	45.837	795
ru2701P16750	336	337	302	302	359	65	20.823	201
ru2701P17000	413	413	361	374	441	118	44.62	493
ru2701P17250	486	486	447	456	536	87	40.603	315
ru2701P17500	569	574	545	552	643	81	45.336	509
ru2701P17750	723	723	651	668	762	36	24.081	211
ru2701P18000	800	817	779	798	893	9	7.175	80
ru2701P18250	996	996	919	919	1,035	11	10.595	39
ru2701P18500	1,155	1,155	1,086	1,105	1,188	19	21.308	41
ru2701P18750	1,310	1,315	1,261	1,261	1,353	11	14.27	27
ru2701P19000				1,529	1,529			21
ru2701P19250				1,714	1,714			11
ru2701P19500				1,907	1,907			13
ru2701P19750				2,107	2,107			3
ru2701P20000				2,316	2,316			1
ru2701P20250				2,531	2,531			2
ru2701P20500				2,752	2,752			2
ru2701P20750				2,977	2,977			4
ru2701P21000				3,206	3,206			8
ru2701P21250				3,440	3,440			5
ru2701P21500				3,676	3,676			3
ru2701P21750				3,915	3,915			5

相关资讯: