上海期货交易所01月30日橡胶期权收盘行情

发布时间：2026年01月30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
ru2603C13250				3,300	3,300
ru2603C13500				3,050	3,050
ru2603C13750				2,800	2,800
ru2603C14000				2,550	2,550			2
ru2603C14250				2,302	2,302			6
ru2603C14500				2,056	2,056			4
ru2603C14750				1,813	1,813			2
ru2603C15000				1,576	1,576			4
ru2603C15250				1,347	1,347			13
ru2603C15500				1,130	1,130			30
ru2603C15750	1,090	1,090	523	660	929	10	6.439	108
ru2603C16000	827	1,000	350	457	746	288	168.383	409
ru2603C16250	676	787	255	343	584	184	67.188	424
ru2603C16500	570	666	157	239	447	627	225.806	758
ru2603C16750	389	501	146	169	332	176	54.43	258
ru2603C17000	275	400	96	123	239	5,144	1,200.973	1,868
ru2603C17250	192	273	67	110	168	120	21.731	282
ru2603C17500	168	226	44	59	114	1,044	114.385	1,044
ru2603C17750	142	169	48	55	76	38	3.377	109
ru2603C18000	88	122	25	43	48	9,408	675.375	3,898
ru2603C18250	75	100	26	40	30	343	19.826	205
ru2603C18500	51	80	13	29	18	193	8.249	96
ru2603P13250				1	1			27
ru2603P13500				1	1			12
ru2603P13750	1	1	1	1	1	1	0.001	16
ru2603P14000	6	6	6	6	1	1	0.006	79
ru2603P14250				3	3			48
ru2603P14500	1	3	1	3	6	13	0.023	113
ru2603P14750	1	2	1	2	14	36	0.062	167
ru2603P15000	4	7	4	6	26	63	0.311	358
ru2603P15250	5	10	4	10	48	102	0.724	165
ru2603P15500	17	24	10	19	81	242	3.689	305
ru2603P15750	29	65	24	40	130	352	11.791	628
ru2603P16000	80	151	54	98	197	726	65.948	319
ru2603P16250	147	289	105	205	284	315	52.199	149
ru2603P16500	278	408	185	369	397	132	33.714	58
ru2603P16750	495	504	495	504	532	6	3.062	14
ru2603P17000	528	735	462	727	689	11	5.947	13
ru2603P17250	937	937	937	937	868	1	0.937	10
ru2603P17500				1,064	1,064			6
ru2603P17750				1,275	1,275			1
ru2603P18000				1,498	1,498			2
ru2603P18250				1,729	1,729			1
ru2603P18500				1,967	1,967
ru2604C13750				2,777	2,777
ru2604C14000				2,539	2,539
ru2604C14250				2,306	2,306
ru2604C14500				2,079	2,079
ru2604C14750				1,861	1,861
ru2604C15000				1,652	1,652
ru2604C15250				1,455	1,455
ru2604C15500				1,269	1,269
ru2604C15750				1,097	1,097			5
ru2604C16000				939	939			10
ru2604C16250				795	795			12
ru2604C16500	630	630	630	630	667	1	0.63	15
ru2604C16750	540	540	421	421	554	14	6.146	21
ru2604C17000	414	414	414	414	456	6	2.484	24
ru2604C17250				371	371			29
ru2604C17500				299	299			22
ru2604C17750	374	374	374	374	238	1	0.374	25
ru2604C18000	400	400	186	186	188	5	1.382	47
ru2604C18250	284	300	188	188	147	36	8.32	25
ru2604P13750				20	20
ru2604P14000				32	32			2
ru2604P14250				49	49			6
ru2604P14500	21	21	21	21	72	1	0.021	10
ru2604P14750	30	46	30	46	104	3	0.122	10
ru2604P15000	45	70	45	70	145	3	0.182	14
ru2604P15250	66	106	66	106	197	3	0.272	9
ru2604P15500	99	166	99	166	261	3	0.418	13
ru2604P15750	146	233	146	233	338	2	0.379	12
ru2604P16000	212	334	212	334	430	2	0.546	5
ru2604P16250	300	483	300	483	536	3	1.265	5
ru2604P16500	617	617	617	617	657	1	0.617	1
ru2604P16750	803	803	803	803	794	1	0.803	1
ru2604P17000				945	945
ru2604P17250				1,110	1,110
ru2604P17500				1,287	1,287
ru2604P17750				1,476	1,476
ru2604P18000				1,675	1,675
ru2604P18250				1,884	1,884
ru2605C12500				4,100	4,100			2
ru2605C12750				3,851	3,851			1
ru2605C13000				3,604	3,604			86
ru2605C13250				3,360	3,360			25
ru2605C13500				3,118	3,118			51
ru2605C13750				2,880	2,880			49
ru2605C14000				2,646	2,646			35
ru2605C14250				2,418	2,418			50
ru2605C14500				2,197	2,197			44
ru2605C14750				1,984	1,984			285
ru2605C15000	1,745	2,000	1,745	2,000	1,780	10	18.132	364
ru2605C15250				1,586	1,586			155
ru2605C15500	1,406	1,576	1,020	1,130	1,404	156	205.25	984
ru2605C15750	1,201	1,318	788	966	1,234	76	75.5	440
ru2605C16000	1,050	1,237	680	825	1,077	543	510.93	2,178
ru2605C16250	931	1,079	607	701	933	206	159.876	1,045
ru2605C16500	785	950	500	629	802	1,262	898.246	2,370
ru2605C16750	714	830	444	552	684	517	329.487	1,580
ru2605C17000	608	760	405	496	580	6,947	4,078.151	7,401
ru2605C17250	523	652	363	424	487	216	115.891	824
ru2605C17500	484	589	313	379	406	253	117.089	1,020
ru2605C17750	409	505	298	344	336	212	82.118	449
ru2605C18000	375	478	261	327	275	2,942	1,058.467	4,583
ru2605C18250	330	410	223	279	225	6,340	1,920.488	5,003
ru2605C18500	322	381	209	259	182	1,060	312.841	435
ru2605P12500	7	14	6	13	3	190	1.857	299
ru2605P12750	12	17	12	15	5	55	0.707	101
ru2605P13000	10	22	9	20	9	158	2.478	215
ru2605P13250	12	26	10	23	15	176	2.899	115
ru2605P13500	17	31	13	28	23	164	3.311	191
ru2605P13750	19	36	16	35	35	132	3.728	107
ru2605P14000	26	47	22	46	51	651	22.091	1,285
ru2605P14250	32	58	26	53	73	203	8.57	730
ru2605P14500	39	75	35	70	102	588	32.219	1,435
ru2605P14750	62	105	55	102	138	223	20.054	374
ru2605P15000	97	154	75	145	184	2,597	295.772	2,461
ru2605P15250	133	195	102	192	240	485	73.814	1,306
ru2605P15500	175	268	139	261	307	1,472	294.576	1,348
ru2605P15750	247	350	196	350	386	537	137.639	788
ru2605P16000	337	478	273	467	478	383	142.181	612
ru2605P16250	451	613	372	603	584	261	122.815	245
ru2605P16500	599	785	489	772	702	266	170.55	180
ru2605P16750	715	947	616	925	834	91	64.124	67
ru2605P17000	858	1,045	766	1,045	979	73	63.845	293
ru2605P17250	1,014	1,352	978	1,288	1,135	27	31.27	89
ru2605P17500	1,208	1,520	1,165	1,473	1,304	39	50.659	129
ru2605P17750	1,538	1,538	1,538	1,538	1,483	1	1.538	61
ru2605P18000	1,593	1,920	1,593	1,920	1,671	3	5.112	14
ru2605P18250				1,870	1,870			55
ru2605P18500				2,078	2,078
ru2609C13250				3,288	3,288			6
ru2609C13500				3,069	3,069			3
ru2609C13750				2,855	2,855			2
ru2609C14000				2,647	2,647			72
ru2609C14250				2,448	2,448			9
ru2609C14500				2,256	2,256			9
ru2609C14750				2,072	2,072			5
ru2609C15000				1,896	1,896			13
ru2609C15250				1,732	1,732			33
ru2609C15500	1,620	1,681	1,620	1,681	1,576	4	6.602	18
ru2609C15750	1,416	1,516	1,416	1,494	1,427	6	8.862	33
ru2609C16000	1,335	1,335	1,046	1,074	1,290	18	20.194	98
ru2609C16250	1,258	1,320	954	954	1,163	10	12.314	151
ru2609C16500	1,158	1,190	833	885	1,043	15	15.837	106
ru2609C16750	988	1,086	805	805	934	5	4.917	63
ru2609C17000	961	961	712	735	833	11	8.269	170
ru2609C17250	820	840	639	644	739	15	11.609	184
ru2609C17500	725	856	572	632	657	147	107.367	451
ru2609C17750	682	764	546	567	580	55	38.115	144
ru2609C18000	515	715	504	514	510	205	126.721	279
ru2609C18250	557	652	467	490	449	67	36.905	34
ru2609P13250	50	73	50	72	104	102	6.652	218
ru2609P13500	64	94	58	92	134	47	3.713	207
ru2609P13750	76	101	76	101	169	18	1.764	46
ru2609P14000	108	151	106	151	210	26	3.057	300
ru2609P14250	138	187	132	187	260	18	2.809	275
ru2609P14500	180	236	177	236	318	12	2.817	40
ru2609P14750	228	270	228	270	383	23	5.899	35
ru2609P15000	280	376	269	376	455	7	2.331	133
ru2609P15250	343	469	343	469	539	18	6.915	31
ru2609P15500	418	533	400	533	632	10	4.542	32
ru2609P15750	560	690	535	669	732	24	15.488	133
ru2609P16000	644	661	644	661	843	4	2.61	24
ru2609P16250	767	965	767	965	964	6	5.074	27
ru2609P16500	911	1,049	911	1,049	1,092	4	3.963	13
ru2609P16750	1,031	1,090	1,031	1,052	1,232	5	5.436	10
ru2609P17000	1,240	1,240	1,175	1,185	1,380	5	6.22	18
ru2609P17250	1,423	1,423	1,381	1,381	1,534	3	4.338	17
ru2609P17500	1,534	1,635	1,534	1,559	1,700	6	9.558	16
ru2609P17750				1,872	1,872			3
ru2609P18000				2,051	2,051			4
ru2609P18250				2,238	2,238

相关资讯: