上海期货交易所02月02日橡胶期权收盘行情

发布时间：2026年02月02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	2,922	2,922	2,922	2,922	2,930	1	2.922	1
ru2603C13500	2,672	2,672	2,672	2,672	2,680	1	2.672	1
ru2603C13750				2,430	2,430
ru2603C14000				2,180	2,180			2
ru2603C14250				1,931	1,931			6
ru2603C14500				1,685	1,685			4
ru2603C14750				1,443	1,443			2
ru2603C15000				1,209	1,209			4
ru2603C15250				986	986			13
ru2603C15500				781	781			30
ru2603C15750	510	534	299	376	598	8	3.265	106
ru2603C16000	411	501	170	248	441	242	71.275	399
ru2603C16250	286	340	106	186	313	250	48.765	447
ru2603C16500	210	268	69	130	212	827	117.459	666
ru2603C16750	160	203	56	72	138	115	13.466	240
ru2603C17000	111	145	49	68	85	3,010	291.743	1,655
ru2603C17250	71	90	36	46	50	69	3.846	241
ru2603C17500	55	72	25	36	28	463	22.374	1,007
ru2603C17750	53	53	20	21	15	103	4.143	121
ru2603C18000	46	47	16	22	7	2,718	82.852	3,525
ru2603C18250	26	38	11	14	3	83	2.104	183
ru2603C18500	33	33	4	11	1	73	1.413	96
ru2603P13250				1	1			27
ru2603P13500	1	1	1	1	1	2	0.002	11
ru2603P13750				1	1			16
ru2603P14000	5	6	5	6	1	2	0.011	78
ru2603P14250				2	2			48
ru2603P14500	4	5	4	5	6	22	0.093	100
ru2603P14750	4	6	3	4	14	103	0.45	126
ru2603P15000	12	17	6	16	29	351	4.262	378
ru2603P15250	10	28	7	26	57	127	2.385	169
ru2603P15500	13	66	13	48	102	562	19.653	435
ru2603P15750	40	138	32	112	168	746	57.203	611
ru2603P16000	111	281	93	220	261	425	72.83	240
ru2603P16250	241	460	200	374	383	124	39.32	131
ru2603P16500	460	622	424	569	532	19	10.251	47
ru2603P16750				708	708			14
ru2603P17000				905	905			13
ru2603P17250				1,120	1,120			10
ru2603P17500				1,348	1,348			6
ru2603P17750				1,584	1,584			1
ru2603P18000				1,827	1,827			2
ru2603P18250				2,073	2,073			1
ru2603P18500				2,321	2,321
ru2604C13750				2,417	2,417
ru2604C14000				2,185	2,185
ru2604C14250				1,961	1,961
ru2604C14500				1,745	1,745
ru2604C14750				1,540	1,540
ru2604C15000				1,346	1,346
ru2604C15250				1,165	1,165
ru2604C15500				999	999
ru2604C15750	570	570	570	570	848	1	0.57	5
ru2604C16000	468	468	468	468	712	1	0.468	9
ru2604C16250	392	392	377	377	592	2	0.769	13
ru2604C16500	332	332	329	329	487	2	0.661	16
ru2604C16750	285	308	285	308	396	2	0.593	22
ru2604C17000	248	269	248	269	318	2	0.517	25
ru2604C17250	219	238	219	238	253	2	0.457	30
ru2604C17500	309	309	194	210	199	5	1.103	25
ru2604C17750	173	188	173	188	155	2	0.361	26
ru2604C18000	156	156	122	140	119	3	0.418	49
ru2604C18250	183	183	111	153	91	17	2.722	23
ru2604P13750				35	35
ru2604P14000				53	53			2
ru2604P14250				79	79			6
ru2604P14500				113	113			10
ru2604P14750				157	157			10
ru2604P15000	97	97	97	97	212	1	0.097	14
ru2604P15250	150	150	150	150	281	1	0.15	9
ru2604P15500	235	235	235	235	365	1	0.235	13
ru2604P15750	355	355	355	355	464	1	0.355	12
ru2604P16000	501	501	501	501	578	1	0.501	6
ru2604P16250				707	707			5
ru2604P16500				851	851			1
ru2604P16750				1,010	1,010			1
ru2604P17000				1,182	1,182
ru2604P17250				1,366	1,366
ru2604P17500				1,562	1,562
ru2604P17750				1,768	1,768
ru2604P18000				1,982	1,982
ru2604P18250				2,203	2,203
ru2605C12500				3,645	3,645			2
ru2605C12750				3,400	3,400			1
ru2605C13000	3,000	3,000	3,000	3,000	3,159	1	3	87
ru2605C13250				2,921	2,921			25
ru2605C13500				2,687	2,687			51
ru2605C13750	2,243	2,243	2,243	2,243	2,460	1	2.243	48
ru2605C14000				2,239	2,239			35
ru2605C14250				2,026	2,026			50
ru2605C14500				1,822	1,822			44
ru2605C14750	1,368	1,368	1,368	1,368	1,628	1	1.368	285
ru2605C15000	1,520	1,520	1,520	1,520	1,446	1	1.52	364
ru2605C15250	916	916	916	916	1,275	1	0.916	155
ru2605C15500	1,088	1,113	775	830	1,117	143	133.601	1,012
ru2605C15750	868	948	660	725	971	82	62.89	474
ru2605C16000	815	835	559	624	839	693	464.344	2,182
ru2605C16250	705	2,009	310	541	719	439	284.427	1,058
ru2605C16500	622	635	429	472	612	2,331	1,270.164	2,273
ru2605C16750	492	560	390	433	517	521	239.54	1,574
ru2605C17000	468	508	363	409	433	5,201	2,206.997	7,019
ru2605C17250	409	437	328	371	361	320	121.767	831
ru2605C17500	389	390	296	328	300	460	154.224	932
ru2605C17750	321	353	283	310	246	135	42.623	513
ru2605C18000	318	335	255	295	201	2,894	851.349	4,855
ru2605C18250	274	283	221	274	163	5,463	1,391.427	3,392
ru2605C18500	252	260	206	248	130	1,152	271.633	729
ru2605P12500	12	19	10	19	9	52	0.678	283
ru2605P12750				15	15			101
ru2605P13000	19	28	19	28	24	120	2.713	209
ru2605P13250	23	43	23	33	36	106	2.887	112
ru2605P13500	29	39	28	39	53	98	3.204	173
ru2605P13750	30	52	30	46	75	182	7.225	99
ru2605P14000	45	77	43	59	104	466	25.938	1,232
ru2605P14250	58	81	54	71	140	66	4.365	726
ru2605P14500	73	105	67	96	186	395	31.024	1,575
ru2605P14750	99	148	97	132	242	406	47.971	526
ru2605P15000	145	225	135	180	308	1,760	300.628	2,315
ru2605P15250	173	300	173	249	387	399	95.94	1,336
ru2605P15500	263	411	249	347	478	748	251.846	1,317
ru2605P15750	339	544	338	465	582	573	263.575	821
ru2605P16000	497	700	459	626	699	375	224.017	618
ru2605P16250	643	871	593	793	829	75	52.318	227
ru2605P16500	792	1,013	748	995	971	113	98.766	176
ru2605P16750	991	1,232	931	1,207	1,126	43	46.236	73
ru2605P17000	1,159	1,447	1,144	1,412	1,291	60	78.705	290
ru2605P17250	1,394	1,609	1,394	1,608	1,468	19	28.289	84
ru2605P17500	1,591	1,860	1,548	1,825	1,656	20	34.12	133
ru2605P17750	1,859	1,868	1,859	1,868	1,853	2	3.727	61
ru2605P18000	2,350	2,350	2,350	2,350	2,057	2	4.407	13
ru2605P18250	2,550	2,550	2,550	2,550	2,268	18	45.9	38
ru2605P18500				2,485	2,485
ru2609C13250				2,850	2,850			6
ru2609C13500				2,634	2,634			3
ru2609C13750	2,330	2,330	2,330	2,330	2,425	1	2.33	3
ru2609C14000				2,225	2,225			72
ru2609C14250				2,034	2,034			9
ru2609C14500				1,851	1,851			9
ru2609C14750				1,678	1,678			5
ru2609C15000				1,513	1,513			13
ru2609C15250				1,362	1,362			33
ru2609C15500				1,220	1,220			18
ru2609C15750	1,060	1,074	1,060	1,074	1,087	3	3.208	31
ru2609C16000	960	970	853	912	964	10	9.373	98
ru2609C16250	779	800	760	800	854	4	3.118	148
ru2609C16500	779	792	715	733	752	7	5.207	107
ru2609C16750	781	781	718	718	659	2	1.499	62
ru2609C17000	712	712	662	662	576	7	4.755	171
ru2609C17250	630	630	555	555	502	7	4.275	184
ru2609C17500	592	613	508	540	434	65	36.557	449
ru2609C17750	547	547	477	498	375	9	4.479	147
ru2609C18000	503	505	450	459	323	188	92.645	388
ru2609C18250	452	497	394	459	276	61	27.328	52
ru2609P13250	68	100	68	95	114	113	9.509	296
ru2609P13500	114	125	88	118	147	53	5.347	241
ru2609P13750	133	157	112	157	187	14	1.682	39
ru2609P14000	171	196	144	191	237	173	25.987	444
ru2609P14250	179	242	179	242	294	139	27.305	376
ru2609P14500	248	248	248	248	360	1	0.248	41
ru2609P14750	304	307	304	307	435	3	0.918	36
ru2609P15000	417	485	417	485	519	17	7.757	146
ru2609P15250	631	631	594	600	616	9	5.611	33
ru2609P15500	666	770	666	770	723	5	3.699	28
ru2609P15750	755	862	755	862	839	8	6.406	136
ru2609P16000	814	1,017	814	1,017	964	2	1.831	23
ru2609P16250	1,110	1,110	1,110	1,110	1,102	1	1.11	27
ru2609P16500	1,233	1,408	1,233	1,408	1,249	5	6.627	11
ru2609P16750	1,407	1,544	1,407	1,544	1,404	2	2.951	9
ru2609P17000				1,570	1,570			18
ru2609P17250	1,989	1,989	1,989	1,989	1,745	1	1.989	16
ru2609P17500				1,925	1,925			16
ru2609P17750				2,115	2,115			3
ru2609P18000				2,312	2,312			4
ru2609P18250				2,514	2,514

相关资讯: