上海期货交易所11月10日橡胶期权收盘行情
发布时间：2026年11月10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 |
|---|
| ru2701C14750 | | | | 4,045 | 4,045 | | | 13 |
| ru2701C15000 | | | | 3,795 | 3,795 | | | 8 |
| ru2701C15250 | | | | 3,546 | 3,546 | | | 4 |
| ru2701C15500 | | | | 3,297 | 3,297 | | | |
| ru2701C15750 | | | | 3,051 | 3,051 | | | |
| ru2701C16000 | | | | 2,807 | 2,807 | | | 1 |
| ru2701C16250 | | | | 2,567 | 2,567 | | | 44 |
| ru2701C16500 | | | | 2,330 | 2,330 | | | 289 |
| ru2701C16750 | 2,077 | 2,184 | 2,023 | 2,023 | 2,100 | 16 | 33.313 | 65 |
| ru2701C17000 | | | | 1,877 | 1,877 | | | 282 |
| ru2701C17250 | | | | 1,663 | 1,663 | | | 88 |
| ru2701C17500 | | | | 1,459 | 1,459 | | | 123 |
| ru2701C17750 | 1,171 | 1,322 | 1,171 | 1,233 | 1,269 | 119 | 148.652 | 247 |
| ru2701C18000 | 1,005 | 1,150 | 1,005 | 1,068 | 1,092 | 39 | 42.299 | 820 |
| ru2701C18250 | 836 | 959 | 827 | 867 | 930 | 79 | 71.206 | 192 |
| ru2701C18500 | 660 | 801 | 660 | 728 | 782 | 168 | 126.96 | 636 |
| ru2701C18750 | 545 | 670 | 541 | 600 | 651 | 565 | 347.64 | 890 |
| ru2701C19000 | 449 | 553 | 433 | 492 | 534 | 2,368 | 1,171.2 | 2,010 |
| ru2701C19250 | 350 | 447 | 350 | 392 | 434 | 464 | 186.012 | 540 |
| ru2701C19500 | 279 | 360 | 270 | 309 | 348 | 1,102 | 350.421 | 1,773 |
| ru2701C19750 | 217 | 292 | 217 | 250 | 276 | 281 | 72.917 | 633 |
| ru2701C20000 | 181 | 247 | 179 | 203 | 217 | 8,297 | 1,765.315 | 7,134 |
| ru2701C20250 | 141 | 190 | 141 | 158 | 168 | 246 | 40.342 | 546 |
| ru2701C20500 | 115 | 156 | 111 | 128 | 128 | 591 | 77.988 | 1,305 |
| ru2701C20750 | 88 | 127 | 88 | 101 | 97 | 223 | 23.662 | 310 |
| ru2701C21000 | 75 | 105 | 75 | 84 | 72 | 1,457 | 129.371 | 1,753 |
| ru2701C21250 | 66 | 87 | 62 | 66 | 53 | 109 | 7.704 | 334 |
| ru2701C21500 | 59 | 74 | 53 | 61 | 39 | 2,033 | 130.122 | 3,810 |
| ru2701C21750 | 48 | 60 | 41 | 47 | 28 | 271 | 13.319 | 1,145 |
| ru2701C22000 | 36 | 50 | 36 | 39 | 20 | 332 | 13.552 | 842 |
| ru2701C22250 | 33 | 42 | 29 | 32 | 14 | 131 | 4.536 | 290 |
| ru2701C22500 | 32 | 38 | 28 | 29 | 9 | 86 | 2.846 | 2,329 |
| ru2701C22750 | 20 | 37 | 20 | 22 | 6 | 24 | 0.669 | 236 |
| ru2701C23000 | 24 | 29 | 20 | 24 | 4 | 1,072 | 27.205 | 5,350 |
| ru2701P14750 | 12 | 12 | 9 | 10 | 1 | 46 | 0.521 | 580 |
| ru2701P15000 | 14 | 14 | 11 | 12 | 1 | 48 | 0.573 | 348 |
| ru2701P15250 | 15 | 17 | 12 | 12 | 2 | 183 | 2.865 | 171 |
| ru2701P15500 | 20 | 20 | 14 | 18 | 5 | 116 | 1.844 | 297 |
| ru2701P15750 | 26 | 26 | 20 | 23 | 9 | 37 | 0.794 | 362 |
| ru2701P16000 | 39 | 40 | 27 | 32 | 15 | 412 | 12.929 | 1,359 |
| ru2701P16250 | 44 | 44 | 32 | 41 | 24 | 48 | 1.76 | 420 |
| ru2701P16500 | 60 | 60 | 42 | 50 | 38 | 233 | 11.657 | 555 |
| ru2701P16750 | 76 | 76 | 58 | 67 | 58 | 180 | 11.597 | 354 |
| ru2701P17000 | 116 | 116 | 76 | 88 | 85 | 3,833 | 333.699 | 3,007 |
| ru2701P17250 | 132 | 132 | 100 | 119 | 120 | 92 | 10.527 | 528 |
| ru2701P17500 | 177 | 178 | 133 | 150 | 166 | 242 | 36.456 | 930 |
| ru2701P17750 | 234 | 234 | 176 | 196 | 226 | 366 | 71.474 | 1,376 |
| ru2701P18000 | 310 | 316 | 239 | 266 | 298 | 5,133 | 1,355.541 | 4,107 |
| ru2701P18250 | 396 | 396 | 312 | 328 | 385 | 278 | 93.373 | 761 |
| ru2701P18500 | 494 | 504 | 398 | 429 | 488 | 1,239 | 538.182 | 1,763 |
| ru2701P18750 | 618 | 627 | 513 | 540 | 606 | 425 | 234.862 | 1,197 |
| ru2701P19000 | 745 | 746 | 636 | 675 | 739 | 279 | 188.63 | 709 |
| ru2701P19250 | 879 | 900 | 792 | 851 | 888 | 99 | 81.765 | 383 |
| ru2701P19500 | 1,088 | 1,089 | 955 | 1,021 | 1,052 | 158 | 157.471 | 1,167 |
| ru2701P19750 | 1,266 | 1,270 | 1,155 | 1,176 | 1,230 | 6 | 7.195 | 470 |
| ru2701P20000 | 1,355 | 1,380 | 1,317 | 1,378 | 1,420 | 18 | 24.455 | 1,066 |
| ru2701P20250 | | | | 1,621 | 1,621 | | | 119 |
| ru2701P20500 | 1,720 | 1,720 | 1,720 | 1,720 | 1,831 | 2 | 3.44 | 183 |
| ru2701P20750 | | | | 2,049 | 2,049 | | | 110 |
| ru2701P21000 | 2,355 | 2,355 | 2,296 | 2,296 | 2,274 | 11 | 25.367 | 225 |
| ru2701P21250 | | | | 2,505 | 2,505 | | | 101 |
| ru2701P21500 | | | | 2,741 | 2,741 | | | 142 |
| ru2701P21750 | | | | 2,980 | 2,980 | | | 39 |
| ru2701P22000 | | | | 3,221 | 3,221 | | | 3 |
| ru2701P22250 | | | | 3,466 | 3,466 | | | 5 |
| ru2701P22500 | | | | 3,711 | 3,711 | | | 7 |
| ru2701P22750 | | | | 3,958 | 3,958 | | | 2 |
| ru2701P23000 | | | | 4,207 | 4,207 | | | 13 |
| ru2703C16500 | | | | 2,447 | 2,447 | | | |
| ru2703C16750 | | | | 2,237 | 2,237 | | | |
| ru2703C17000 | | | | 2,036 | 2,036 | | | |
| ru2703C17250 | | | | 1,843 | 1,843 | | | |
| ru2703C17500 | | | | 1,661 | 1,661 | | | |
| ru2703C17750 | | | | 1,489 | 1,489 | | | |
| ru2703C18000 | | | | 1,327 | 1,327 | | | |
| ru2703C18250 | | | | 1,176 | 1,176 | | | |
| ru2703C18500 | | | | 1,036 | 1,036 | | | |
| ru2703C18750 | | | | 909 | 909 | | | 1 |
| ru2703C19000 | | | | 794 | 794 | | | 1 |
| ru2703C19250 | | | | 688 | 688 | | | 1 |
| ru2703C19500 | | | | 593 | 593 | | | 1 |
| ru2703C19750 | | | | 508 | 508 | | | 1 |
| ru2703C20000 | | | | 434 | 434 | | | 1 |
| ru2703C20250 | | | | 369 | 369 | | | 1 |
| ru2703C20500 | | | | 310 | 310 | | | 3 |
| ru2703C20750 | | | | 260 | 260 | | | 2 |
| ru2703C21000 | | | | 218 | 218 | | | 4 |
| ru2703C21250 | | | | 181 | 181 | | | 4 |
| ru2703C21500 | | | | 148 | 148 | | | 8 |
| ru2703C21750 | | | | 123 | 123 | | | 9 |
| ru2703C22000 | 163 | 163 | 163 | 163 | 100 | 1 | 0.163 | 15 |
| ru2703P16500 | 118 | 118 | 118 | 118 | 134 | 1 | 0.118 | 5 |
| ru2703P16750 | 150 | 150 | 150 | 150 | 173 | 1 | 0.15 | 2 |
| ru2703P17000 | | | | 221 | 221 | | | 7 |
| ru2703P17250 | 245 | 245 | 245 | 245 | 278 | 1 | 0.245 | 21 |
| ru2703P17500 | | | | 345 | 345 | | | 19 |
| ru2703P17750 | | | | 422 | 422 | | | 16 |
| ru2703P18000 | | | | 509 | 509 | | | 6 |
| ru2703P18250 | | | | 607 | 607 | | | 5 |
| ru2703P18500 | | | | 717 | 717 | | | 2 |
| ru2703P18750 | | | | 840 | 840 | | | |
| ru2703P19000 | | | | 973 | 973 | | | |
| ru2703P19250 | | | | 1,117 | 1,117 | | | |
| ru2703P19500 | | | | 1,270 | 1,270 | | | |
| ru2703P19750 | | | | 1,435 | 1,435 | | | |
| ru2703P20000 | | | | 1,611 | 1,611 | | | |
| ru2703P20250 | | | | 1,794 | 1,794 | | | |
| ru2703P20500 | | | | 1,985 | 1,985 | | | |
| ru2703P20750 | | | | 2,184 | 2,184 | | | |
| ru2703P21000 | | | | 2,391 | 2,391 | | | |
| ru2703P21250 | | | | 2,604 | 2,604 | | | |
| ru2703P21500 | | | | 2,821 | 2,821 | | | |
| ru2703P21750 | | | | 3,045 | 3,045 | | | |
| ru2703P22000 | | | | 3,272 | 3,272 | | | |
| ru2705C16000 | | | | 3,032 | 3,032 | | | 15 |
| ru2705C16250 | | | | 2,825 | 2,825 | | | 8 |
| ru2705C16500 | | | | 2,626 | 2,626 | | | 71 |
| ru2705C16750 | | | | 2,434 | 2,434 | | | 2 |
| ru2705C17000 | | | | 2,249 | 2,249 | | | 65 |
| ru2705C17250 | | | | 2,071 | 2,071 | | | |
| ru2705C17500 | | | | 1,904 | 1,904 | | | 14 |
| ru2705C17750 | 1,685 | 1,685 | 1,685 | 1,685 | 1,744 | 4 | 6.858 | 42 |
| ru2705C18000 | | | | 1,592 | 1,592 | | | 29 |
| ru2705C18250 | | | | 1,451 | 1,451 | | | 31 |
| ru2705C18500 | | | | 1,316 | 1,316 | | | 59 |
| ru2705C18750 | 1,063 | 1,084 | 1,063 | 1,084 | 1,192 | 7 | 7.516 | 46 |
| ru2705C19000 | 945 | 1,030 | 945 | 972 | 1,076 | 24 | 23.996 | 158 |
| ru2705C19250 | 929 | 936 | 921 | 936 | 967 | 6 | 5.569 | 57 |
| ru2705C19500 | 822 | 822 | 798 | 801 | 870 | 7 | 5.68 | 256 |
| ru2705C19750 | 682 | 744 | 682 | 739 | 777 | 8 | 5.789 | 48 |
| ru2705C20000 | 611 | 666 | 594 | 624 | 694 | 40 | 25.179 | 251 |
| ru2705C20250 | 590 | 590 | 590 | 590 | 617 | 2 | 1.18 | 181 |
| ru2705C20500 | 484 | 532 | 473 | 532 | 547 | 8 | 3.924 | 255 |
| ru2705C20750 | 436 | 476 | 426 | 450 | 485 | 14 | 6.284 | 196 |
| ru2705C21000 | 394 | 436 | 388 | 414 | 426 | 42 | 17.555 | 1,006 |
| ru2705C21250 | 359 | 359 | 359 | 359 | 377 | 2 | 0.718 | 240 |
| ru2705C21500 | 328 | 349 | 325 | 326 | 329 | 40 | 13.193 | 356 |
| ru2705C21750 | 292 | 312 | 281 | 281 | 290 | 36 | 10.742 | 398 |
| ru2705C22000 | 275 | 278 | 263 | 263 | 252 | 12 | 3.235 | 147 |
| ru2705C22250 | 221 | 257 | 221 | 237 | 220 | 100 | 24.975 | 127 |
| ru2705C22500 | 210 | 225 | 210 | 210 | 191 | 3 | 0.645 | 209 |
| ru2705C22750 | 205 | 206 | 193 | 193 | 166 | 20 | 4.082 | 141 |
| ru2705C23000 | 165 | 200 | 165 | 179 | 143 | 138 | 25.898 | 985 |
| ru2705P16000 | 160 | 166 | 160 | 163 | 190 | 40 | 6.489 | 466 |
| ru2705P16250 | 193 | 193 | 193 | 193 | 232 | 2 | 0.386 | 202 |
| ru2705P16500 | 252 | 252 | 232 | 232 | 282 | 4 | 0.968 | 48 |
| ru2705P16750 | 300 | 300 | 300 | 300 | 339 | 3 | 0.939 | 54 |
| ru2705P17000 | 356 | 356 | 322 | 332 | 403 | 19 | 6.397 | 156 |
| ru2705P17250 | | | | 474 | 474 | | | 54 |
| ru2705P17500 | 488 | 488 | 463 | 463 | 556 | 4 | 1.904 | 293 |
| ru2705P17750 | 580 | 580 | 533 | 533 | 644 | 18 | 9.758 | 416 |
| ru2705P18000 | 678 | 678 | 616 | 643 | 741 | 17 | 10.878 | 144 |
| ru2705P18250 | | | | 849 | 849 | | | 42 |
| ru2705P18500 | 914 | 914 | 902 | 902 | 963 | 5 | 4.655 | 133 |
| ru2705P18750 | 1,028 | 1,028 | 946 | 953 | 1,088 | 7 | 6.758 | 49 |
| ru2705P19000 | 1,115 | 1,172 | 1,086 | 1,133 | 1,221 | 8 | 9.011 | 63 |
| ru2705P19250 | | | | 1,360 | 1,360 | | | 42 |
| ru2705P19500 | | | | 1,511 | 1,511 | | | 37 |
| ru2705P19750 | 1,566 | 1,571 | 1,566 | 1,571 | 1,667 | 4 | 6.274 | 42 |
| ru2705P20000 | | | | 1,833 | 1,833 | | | 35 |
| ru2705P20250 | | | | 2,005 | 2,005 | | | 28 |
| ru2705P20500 | | | | 2,184 | 2,184 | | | 17 |
| ru2705P20750 | | | | 2,371 | 2,371 | | | 23 |
| ru2705P21000 | | | | 2,561 | 2,561 | | | 29 |
| ru2705P21250 | 2,801 | 2,801 | 2,801 | 2,801 | 2,760 | 1 | 2.801 | 40 |
| ru2705P21500 | 3,016 | 3,016 | 3,016 | 3,016 | 2,962 | 1 | 3.016 | 47 |
| ru2705P21750 | 3,234 | 3,234 | 3,234 | 3,234 | 3,171 | 1 | 3.234 | 45 |
| ru2705P22000 | | | | 3,383 | 3,383 | | | |
| ru2705P22250 | | | | 3,600 | 3,600 | | | 3 |
| ru2705P22500 | | | | 3,820 | 3,820 | | | 4 |
| ru2705P22750 | | | | 4,045 | 4,045 | | | 2 |
| ru2705P23000 | | | | 4,271 | 4,271 | | | 2 |
打印