上海期货交易所03月19日橡胶期权收盘行情

发布时间：2026年03月19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
ru2604C13250				2,965	2,965
ru2604C13500				2,715	2,715
ru2604C13750				2,466	2,466			2
ru2604C14000				2,219	2,219
ru2604C14250				1,975	1,975			2
ru2604C14500				1,735	1,735			2
ru2604C14750				1,502	1,502			3
ru2604C15000				1,278	1,278			2
ru2604C15250				1,069	1,069			2
ru2604C15500				875	875			2
ru2604C15750	720	751	474	474	700	5	3.104	7
ru2604C16000	437	437	395	395	548	4	1.648	21
ru2604C16250	270	283	161	200	418	16	3.769	19
ru2604C16500	214	240	92	110	311	130	20.115	47
ru2604C16750	123	166	50	65	225	88	9.018	88
ru2604C17000	78	111	28	40	158	83	5.132	78
ru2604C17250	44	66	15	15	109	22	0.866	52
ru2604C17500	34	42	17	20	72	195	6.159	219
ru2604C17750	31	36	16	16	47	16	0.439	30
ru2604C18000	17	34	13	15	29	749	15.819	907
ru2604C18250	21	22	13	13	18	22	0.356	52
ru2604C18500	17	23	13	18	10	21	0.341	40
ru2604C18750	10	11	9	9	6	11	0.106	25
ru2604C19000	13	24	8	10	3	33	0.395	35
ru2604C19250	13	26	3	6	1	13	0.165	39
ru2604C19500	10	25	9	9	1	30	0.4	37
ru2604C19750	6	26	4	7	1	2,050	18.749	2,659
ru2604P13250				1	1			5
ru2604P13500				1	1			1
ru2604P13750				2	2
ru2604P14000				5	5			3
ru2604P14250				10	10			7
ru2604P14500				20	20			10
ru2604P14750				37	37			65
ru2604P15000	10	18	2	8	64	58	0.634	59
ru2604P15250	14	20	7	15	104	22	0.281	33
ru2604P15500	26	35	17	27	160	34	0.808	29
ru2604P15750	50	88	25	59	235	75	3.936	65
ru2604P16000	89	158	62	139	333	672	69.568	340
ru2604P16250	205	255	120	219	453	50	9.186	45
ru2604P16500	327	411	280	411	596	29	10.147	133
ru2604P16750	391	520	391	520	760	2	0.911	20
ru2604P17000	746	746	735	735	943	2	1.481	26
ru2604P17250	880	962	863	917	1,144	10	9.122	14
ru2604P17500	1,309	1,313	1,250	1,250	1,357	5	6.465	7
ru2604P17750	1,456	1,512	1,254	1,494	1,582	26	36.806	3
ru2604P18000	1,666	1,799	1,666	1,799	1,814	2	3.465	3
ru2604P18250				2,053	2,053			3
ru2604P18500				2,295	2,295			2
ru2604P18750				2,541	2,541
ru2604P19000				2,788	2,788
ru2604P19250				3,036	3,036			3
ru2604P19500				3,285	3,285			5
ru2604P19750				3,535	3,535
ru2605C12500				3,750	3,750			11
ru2605C12750				3,500	3,500			7
ru2605C13000				3,252	3,252			75
ru2605C13250				3,005	3,005			24
ru2605C13500				2,760	2,760			51
ru2605C13750	2,649	2,649	2,649	2,649	2,519	1	2.649	45
ru2605C14000				2,282	2,282			18
ru2605C14250	1,956	1,956	1,956	1,956	2,051	1	1.956	47
ru2605C14500	1,944	1,944	1,920	1,920	1,827	2	3.864	31
ru2605C14750	1,648	1,648	1,521	1,521	1,613	5	8.108	114
ru2605C15000	1,499	1,499	1,281	1,292	1,409	23	32.787	135
ru2605C15250	1,065	1,091	1,065	1,091	1,219	2	2.156	147
ru2605C15500	1,037	1,077	741	756	1,044	235	211.036	593
ru2605C15750	850	889	589	589	883	107	84.232	250
ru2605C16000	700	725	451	486	738	298	173.704	1,707
ru2605C16250	550	596	355	375	608	403	195.542	1,102
ru2605C16500	500	500	285	303	497	1,106	435.561	2,338
ru2605C16750	174	417	174	245	401	1,167	414.725	1,664
ru2605C17000	334	365	203	222	319	6,296	1,743.649	7,946
ru2605C17250	261	290	161	166	251	551	122.724	1,096
ru2605C17500	212	248	140	151	195	682	135.402	1,893
ru2605C17750	192	216	125	126	150	520	85.733	1,205
ru2605C18000	187	192	88	121	113	7,971	1,156.498	7,169
ru2605C18250	141	155	92	96	85	761	91.436	1,637
ru2605C18500	114	130	78	84	62	220	21.411	1,148
ru2605C18750	103	117	69	72	46	121	9.812	425
ru2605C19000	90	103	62	66	33	2,216	178.519	3,016
ru2605C19250	72	87	53	53	23	118	8.035	315
ru2605C19500	62	72	50	52	16	588	34.569	393
ru2605C19750	52	79	41	48	11	5,599	298.361	4,095
ru2605P12500	10	13	8	13	1	64	0.652	313
ru2605P12750	6	18	6	18	2	79	1.227	247
ru2605P13000	17	22	13	22	4	150	2.693	352
ru2605P13250	17	25	14	25	7	194	3.813	273
ru2605P13500	20	27	18	27	12	87	1.862	210
ru2605P13750	27	33	23	33	21	84	2.332	176
ru2605P14000	30	40	22	38	34	175	5.953	444
ru2605P14250	38	50	34	49	52	207	8.6	443
ru2605P14500	47	62	41	61	79	121	6.318	444
ru2605P14750	61	82	53	73	115	344	22.493	282
ru2605P15000	71	117	63	102	160	3,184	298.592	2,582
ru2605P15250	100	148	94	125	221	421	52.368	1,164
ru2605P15500	114	208	108	188	295	1,453	247.178	1,919
ru2605P15750	204	300	195	273	383	566	139.561	1,281
ru2605P16000	286	423	251	378	488	3,215	1,102.931	2,792
ru2605P16250	388	564	388	525	608	489	222.839	1,281
ru2605P16500	541	735	528	675	747	506	311.196	1,759
ru2605P16750	735	940	700	875	900	176	143.943	744
ru2605P17000	931	1,160	904	1,108	1,069	257	264.236	954
ru2605P17250	1,130	1,370	1,086	1,370	1,250	54	64.366	183
ru2605P17500	1,334	1,546	1,320	1,546	1,444	33	47.249	159
ru2605P17750	1,638	1,638	1,638	1,638	1,648	5	8.21	133
ru2605P18000	1,798	2,029	1,787	2,029	1,861	69	132.216	481
ru2605P18250	2,002	2,003	2,002	2,003	2,083	2	4.005	64
ru2605P18500				2,310	2,310			2
ru2605P18750				2,543	2,543			2
ru2605P19000				2,780	2,780			9
ru2605P19250				3,021	3,021			4
ru2605P19500				3,264	3,264			6
ru2605P19750	3,584	3,680	3,584	3,680	3,509	3	10.848	178
ru2609C13250				3,017	3,017			9
ru2609C13500				2,800	2,800			4
ru2609C13750				2,590	2,590			4
ru2609C14000				2,387	2,387			71
ru2609C14250				2,192	2,192			9
ru2609C14500				2,004	2,004			10
ru2609C14750	1,691	1,691	1,691	1,691	1,827	1	1.691	5
ru2609C15000				1,660	1,660			17
ru2609C15250				1,501	1,501			39
ru2609C15500	1,371	1,371	1,178	1,226	1,352	17	21.275	36
ru2609C15750	1,218	1,218	958	990	1,214	10	10.381	37
ru2609C16000	1,067	1,112	840	873	1,087	101	94.098	127
ru2609C16250	973	997	797	797	967	8	7.173	84
ru2609C16500	843	896	651	684	858	131	105.315	238
ru2609C16750	771	800	588	610	760	76	54.627	113
ru2609C17000	696	719	522	549	669	173	105.742	523
ru2609C17250	605	621	470	478	586	38	20.55	218
ru2609C17500	520	563	424	426	514	49	23.88	531
ru2609C17750	493	513	388	388	448	59	28.131	242
ru2609C18000	492	492	361	369	389	618	262.365	1,114
ru2609C18250	441	444	361	361	337	46	19.238	507
ru2609C18500	375	401	341	341	290	16	6.065	236
ru2609C18750	341	360	273	277	250	21	6.523	579
ru2609C19000	319	334	260	285	214	337	102.808	1,163
ru2609C19250	303	316	234	238	183	171	51.306	446
ru2609C19500	333	333	215	242	156	972	254.826	2,432
ru2609P13250	107	113	85	113	109	41	3.945	180
ru2609P13500	133	133	104	120	141	79	9.094	99
ru2609P13750	130	162	130	158	180	29	4.15	38
ru2609P14000	204	204	163	193	227	170	30.609	165
ru2609P14250	246	246	195	230	280	49	11.644	137
ru2609P14500	290	297	235	276	342	266	72.139	249
ru2609P14750	327	351	281	339	413	282	91.201	209
ru2609P15000	412	428	346	410	495	664	258.834	1,031
ru2609P15250	506	512	430	498	586	71	35.293	101
ru2609P15500	600	618	529	608	685	371	216.445	425
ru2609P15750	712	741	634	741	796	23	16.486	87
ru2609P16000	817	885	755	859	917	107	89.523	138
ru2609P16250	895	1,000	894	990	1,047	97	92.305	126
ru2609P16500	1,115	1,150	1,066	1,150	1,186	36	40.264	146
ru2609P16750	1,269	1,352	1,245	1,352	1,337	45	58.373	92
ru2609P17000	1,449	1,485	1,449	1,485	1,495	3	4.383	44
ru2609P17250	1,599	1,701	1,558	1,701	1,661	12	19.522	22
ru2609P17500	1,873	1,873	1,784	1,851	1,838	4	7.292	21
ru2609P17750				2,020	2,020			9
ru2609P18000				2,210	2,210			10
ru2609P18250				2,408	2,408			1
ru2609P18500				2,609	2,609
ru2609P18750				2,819	2,819			1
ru2609P19000				3,032	3,032
ru2609P19250				3,250	3,250			1
ru2609P19500				3,473	3,473			2

相关资讯: