上海期货交易所12月16日橡胶期权收盘行情

发布时间：2025年12月16日 00:00

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
ru2601C12500				2,710	2,710			27
ru2601C12750				2,460	2,460			3
ru2601C13000				2,210	2,210			22
ru2601C13250				1,960	1,960			22
ru2601C13500	1,778	1,778	1,656	1,656	1,710	15	25.408	43
ru2601C13750	1,447	1,467	1,407	1,407	1,460	5	7.241	35
ru2601C14000	1,223	1,223	1,147	1,159	1,211	9	10.801	57
ru2601C14250	1,039	1,046	912	912	965	9	8.751	44
ru2601C14500	797	797	648	705	728	26	18.236	95
ru2601C14750	543	545	423	472	512	48	22.742	161
ru2601C15000	328	349	237	275	328	136	39.309	577
ru2601C15250	168	194	114	143	189	1,941	301.289	884
ru2601C15500	73	102	52	67	96	6,389	499.508	3,574
ru2601C15750	40	53	25	31	43	1,713	68.115	1,659
ru2601C16000	26	32	15	18	16	4,150	93.372	6,167
ru2601C16250	16	18	6	6	5	283	3.33	978
ru2601C16500	9	13	4	5	1	594	4.489	1,378
ru2601C16750	7	8	3	4	1	340	1.72	455
ru2601C17000	4	6	2	3	1	603	1.965	2,818
ru2601C17250	5	5	3	3	1	187	0.709	371
ru2601C17500	4	4	2	2	1	116	0.272	297
ru2601C17750	3	3	2	2	1	310	0.705	368
ru2601C18000	2	3	2	2	1	481	1.079	2,196
ru2601C18250	2	2	1	1	1	437	0.659	1,593
ru2601P12500	1	1	1	1	1	29	0.029	404
ru2601P12750	1	1	1	1	1	27	0.027	181
ru2601P13000	1	1	1	1	1	51	0.051	219
ru2601P13250				1	1			139
ru2601P13500	2	3	2	2	1	34	0.068	439
ru2601P13750	3	3	2	2	1	50	0.115	355
ru2601P14000	4	5	3	4	1	402	1.543	1,113
ru2601P14250	8	9	5	7	5	223	1.439	348
ru2601P14500	16	19	12	14	19	1,133	16.625	1,951
ru2601P14750	32	44	28	36	52	1,272	43.633	1,385
ru2601P15000	78	106	63	83	118	3,491	283.294	2,251
ru2601P15250	166	230	148	192	229	1,057	194.439	581
ru2601P15500	304	420	304	369	386	151	53.267	791
ru2601P15750	519	640	519	587	582	26	15.15	605
ru2601P16000	750	858	750	858	806	27	21.308	660
ru2601P16250	1,007	1,122	990	1,122	1,045	21	21.821	92
ru2601P16500	1,265	1,370	1,265	1,370	1,291	8	10.456	89
ru2601P16750	1,512	1,597	1,512	1,597	1,540	7	10.74	51
ru2601P17000	1,764	1,867	1,760	1,847	1,790	13	23.27	89
ru2601P17250				2,040	2,040			33
ru2601P17500				2,290	2,290			76
ru2601P17750				2,540	2,540			40
ru2601P18000	2,860	2,860	2,860	2,860	2,790	3	8.58	30
ru2601P18250				3,040	3,040			30
ru2603C13250				1,976	1,976
ru2603C13500				1,741	1,741
ru2603C13750				1,513	1,513
ru2603C14000				1,297	1,297			2
ru2603C14250				1,094	1,094			3
ru2603C14500				908	908			2
ru2603C14750				739	739
ru2603C15000				591	591			1
ru2603C15250				463	463			4
ru2603C15500	282	282	282	282	356	1	0.282	19
ru2603C15750	240	240	206	206	267	4	0.916	15
ru2603C16000	186	333	78	159	197	12	2.149	22
ru2603C16250	146	146	140	140	142	5	0.712	49
ru2603C16500	113	113	111	111	100	2	0.224	45
ru2603C16750	89	89	88	88	69	3	0.265	46
ru2603C17000	75	77	71	72	47	18	1.327	168
ru2603C17250				31	31			77
ru2603P13250				19	19			8
ru2603P13500	40	40	40	40	33	2	0.08	10
ru2603P13750	51	51	47	47	55	6	0.302	16
ru2603P14000	60	80	60	72	89	5	0.347	28
ru2603P14250				136	136			22
ru2603P14500				199	199			22
ru2603P14750				280	280			10
ru2603P15000				381	381			3
ru2603P15250	259	483	259	332	503	4	1.543	6
ru2603P15500				645	645			3
ru2603P15750				806	806			4
ru2603P16000				986	986			1
ru2603P16250				1,180	1,180			2
ru2603P16500				1,388	1,388			2
ru2603P16750				1,607	1,607			1
ru2603P17000				1,834	1,834
ru2603P17250				2,068	2,068
ru2605C12500				2,699	2,699			3
ru2605C12750				2,465	2,465
ru2605C13000				2,237	2,237			76
ru2605C13250				2,017	2,017			25
ru2605C13500	1,834	1,834	1,722	1,726	1,805	16	28.192	45
ru2605C13750	1,615	1,615	1,529	1,562	1,604	8	12.453	31
ru2605C14000	1,405	1,405	1,324	1,324	1,414	9	12.292	21
ru2605C14250	1,202	1,202	1,202	1,202	1,237	2	2.404	20
ru2605C14500	1,014	1,014	951	985	1,074	6	5.903	33
ru2605C14750	873	873	798	798	924	16	13.478	44
ru2605C15000	731	731	665	705	788	23	16.322	164
ru2605C15250	621	643	556	589	667	91	52.755	223
ru2605C15500	530	566	468	550	559	564	290.401	1,565
ru2605C15750	429	433	385	413	465	88	36.369	513
ru2605C16000	369	380	323	341	383	88	31.235	909
ru2605C16250	310	318	281	291	313	62	18.545	226
ru2605C16500	273	281	238	238	253	40	10.553	604
ru2605C16750	236	236	202	205	203	39	8.547	1,490
ru2605C17000	210	219	182	192	162	382	75.589	3,262
ru2605C17250	182	182	162	162	128	10	1.69	364
ru2605C17500	155	155	143	143	101	6	0.883	299
ru2605C17750	133	133	126	128	78	12	1.553	448
ru2605C18000	132	155	119	129	60	425	54.803	3,073
ru2605C18250	131	131	102	113	46	386	44.243	1,330
ru2605P12500	30	36	30	33	31	108	3.559	181
ru2605P12750	43	45	42	44	47	89	3.817	119
ru2605P13000	53	58	53	57	69	28	1.561	181
ru2605P13250	73	73	70	71	99	8	0.595	340
ru2605P13500	96	105	92	101	136	49	4.795	153
ru2605P13750	126	141	126	136	184	34	4.743	171
ru2605P14000	196	196	158	189	244	281	51.552	1,273
ru2605P14250	229	240	229	238	316	43	10.412	208
ru2605P14500	279	340	279	327	402	231	71.582	663
ru2605P14750	372	434	372	423	501	65	25.903	302
ru2605P15000	480	555	476	530	614	156	79.068	632
ru2605P15250	605	678	605	650	742	35	21.974	353
ru2605P15500	766	910	760	910	883	320	268.485	687
ru2605P15750	923	1,012	923	1,012	1,037	9	8.653	43
ru2605P16000	1,108	1,210	1,106	1,210	1,205	21	23.869	84
ru2605P16250	1,302	1,312	1,302	1,312	1,383	3	3.916	30
ru2605P16500	1,573	1,618	1,555	1,555	1,573	4	6.319	32
ru2605P16750	1,742	1,742	1,733	1,733	1,772	5	8.752	32
ru2605P17000	1,964	1,964	1,950	1,950	1,980	4	7.842	36
ru2605P17250				2,196	2,196			30
ru2605P17500				2,418	2,418			5
ru2605P17750				2,645	2,645			5
ru2605P18000				2,877	2,877			6
ru2605P18250				3,112	3,112			42
ru2609C13250				2,060	2,060
ru2609C13500				1,861	1,861
ru2609C13750				1,672	1,672
ru2609C14000				1,494	1,494
ru2609C14250				1,328	1,328
ru2609C14500				1,173	1,173
ru2609C14750				1,031	1,031
ru2609C15000				900	900
ru2609C15250				781	781
ru2609C15500				674	674			4
ru2609C15750				577	577			3
ru2609C16000				493	493			1
ru2609C16250				419	419			7
ru2609C16500				353	353			4
ru2609C16750				296	296			10
ru2609C17000				247	247			19
ru2609C17250				205	205			36
ru2609P13250				168	168			6
ru2609P13500				217	217			5
ru2609P13750				277	277			8
ru2609P14000				347	347			7
ru2609P14250				429	429			2
ru2609P14500				523	523			2
ru2609P14750				629	629			1
ru2609P15000	747	747	747	747	746	1	0.747	4
ru2609P15250				876	876
ru2609P15500				1,016	1,016
ru2609P15750				1,168	1,168
ru2609P16000				1,332	1,332
ru2609P16250				1,506	1,506
ru2609P16500				1,689	1,689
ru2609P16750				1,879	1,879
ru2609P17000				2,079	2,079
ru2609P17250				2,286	2,286

相关资讯: