上海期货交易所06月23日橡胶期权收盘行情

发布时间：2026年06月23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
ru2607C14750				3,015	3,015
ru2607C15000	2,845	2,845	2,845	2,845	2,765	1	2.845	1
ru2607C15250	2,594	2,594	2,594	2,594	2,515	1	2.594	1
ru2607C15500	2,343	2,343	2,343	2,343	2,265	1	2.343	1
ru2607C15750				2,015	2,015
ru2607C16000				1,765	1,765
ru2607C16250				1,515	1,515
ru2607C16500				1,265	1,265
ru2607C16750				1,015	1,015
ru2607C17000	591	591	591	591	769	1	0.591	3
ru2607C17250	560	741	328	328	533	19	11.97	47
ru2607C17500	381	500	114	187	327	171	32.164	142
ru2607C17750	191	308	32	49	169	2,769	242.112	763
ru2607C18000	75	173	9	13	71	30,071	2,334.797	3,597
ru2607C18250	30	87	2	4	24	5,743	206.202	713
ru2607C18500	10	41	1	2	6	4,999	72.069	991
ru2607C18750	6	17	1	2	1	531	2.877	322
ru2607C19000	4	9	1	1	1	4,261	16.738	3,313
ru2607C19250	2	3	1	1	1	46	0.078	66
ru2607C19500	3	4	1	1	1	157	0.23	365
ru2607C19750	1	2	1	2	1	3	0.004	33
ru2607C20000	1	1	1	1	1	312	0.312	759
ru2607C20250	1	1	1	1	1	6	0.006	37
ru2607C20500	6	6	1	1	1	10	0.022	232
ru2607C20750				1	1			48
ru2607P14750				1	1			16
ru2607P15000				1	1			15
ru2607P15250				1	1			10
ru2607P15500				1	1			38
ru2607P15750	1	1	1	1	1	20	0.02	65
ru2607P16000	1	1	1	1	1	4	0.004	83
ru2607P16250	1	1	1	1	1	1	0.001	35
ru2607P16500	1	1	1	1	1	55	0.055	345
ru2607P16750	2	2	1	1	1	244	0.303	193
ru2607P17000	10	10	1	5	4	5,550	19.291	2,282
ru2607P17250	8	22	5	12	18	4,157	53.751	802
ru2607P17500	47	86	21	59	62	17,124	788.196	1,089
ru2607P17750	130	248	71	179	154	2,635	289.178	218
ru2607P18000	280	473	181	411	306	392	97.244	187
ru2607P18250	408	679	391	679	509	4	1.89	6
ru2607P18500	800	800	800	800	741	1	0.8	6
ru2607P18750	1,162	1,162	1,162	1,162	986	1	1.162	1
ru2607P19000				1,235	1,235
ru2607P19250				1,485	1,485
ru2607P19500				1,735	1,735
ru2607P19750				1,985	1,985
ru2607P20000				2,235	2,235
ru2607P20250				2,485	2,485
ru2607P20500				2,735	2,735
ru2607P20750				2,985	2,985
ru2608C14750				2,921	2,921
ru2608C15000				2,674	2,674			1
ru2608C15250				2,430	2,430
ru2608C15500				2,189	2,189			1
ru2608C15750				1,953	1,953
ru2608C16000				1,724	1,724
ru2608C16250				1,505	1,505
ru2608C16500				1,297	1,297
ru2608C16750				1,102	1,102
ru2608C17000				924	924
ru2608C17250				762	762
ru2608C17500				619	619			1
ru2608C17750	484	484	401	401	495	8	3.563	3
ru2608C18000	610	610	368	368	389	21	11.122	21
ru2608C18250	300	310	248	249	299	34	8.907	37
ru2608C18500	273	273	163	198	228	12	2.469	33
ru2608C18750	192	260	126	150	170	123	21.874	372
ru2608C19000	150	150	100	121	124	46	5.542	49
ru2608C19250	117	117	94	97	89	10	1.008	20
ru2608C19500	94	94	70	78	63	16	1.23	30
ru2608C19750	64	65	64	64	44	3	0.193	20
ru2608C20000	61	61	51	53	30	3	0.165	13
ru2608C20250	63	63	41	43	20	3	0.147	16
ru2608C20500	36	36	36	36	13	1	0.036	22
ru2608C20750	48	48	21	30	8	12	0.446	68
ru2608P14750				3	3			2
ru2608P15000				6	6			1
ru2608P15250				12	12			5
ru2608P15500				21	21			3
ru2608P15750				35	35			4
ru2608P16000	27	50	26	50	56	21	0.598	30
ru2608P16250	51	51	51	51	86	1	0.051	3
ru2608P16500	89	89	89	89	128	1	0.089	6
ru2608P16750	132	150	125	150	183	4	0.541	36
ru2608P17000	256	256	180	201	255	42	9.462	215
ru2608P17250	267	276	267	276	343	3	0.815	6
ru2608P17500	303	388	303	388	449	7	2.369	6
ru2608P17750	442	581	442	581	575	7	3.608	7
ru2608P18000				718	718			3
ru2608P18250				879	879			1
ru2608P18500				1,057	1,057			1
ru2608P18750				1,249	1,249
ru2608P19000				1,453	1,453
ru2608P19250				1,667	1,667
ru2608P19500				1,891	1,891
ru2608P19750				2,122	2,122
ru2608P20000				2,358	2,358
ru2608P20250				2,598	2,598
ru2608P20500				2,841	2,841
ru2608P20750				3,086	3,086
ru2609C13250				4,550	4,550			77
ru2609C13500				4,300	4,300			8
ru2609C13750				4,050	4,050			3
ru2609C14000				3,802	3,802			9
ru2609C14250				3,556	3,556			4
ru2609C14500				3,311	3,311			5
ru2609C14750				3,070	3,070			6
ru2609C15000	2,900	2,900	2,900	2,900	2,832	1	2.9	58
ru2609C15250				2,598	2,598			32
ru2609C15500	2,530	2,530	2,530	2,530	2,371	1	2.53	36
ru2609C15750	1,950	1,950	1,950	1,950	2,150	1	1.95	136
ru2609C16000				1,937	1,937			192
ru2609C16250				1,734	1,734			137
ru2609C16500	1,419	1,449	1,300	1,300	1,541	4	5.468	127
ru2609C16750	1,467	1,484	1,130	1,130	1,360	47	59.216	151
ru2609C17000	1,120	1,303	958	998	1,191	202	220.835	1,293
ru2609C17250	1,110	1,144	825	854	1,036	114	102.618	417
ru2609C17500	880	995	696	715	893	156	126.248	1,595
ru2609C17750	750	853	587	611	765	436	297.991	979
ru2609C18000	679	765	486	535	649	7,080	4,227.974	8,541
ru2609C18250	834	834	420	430	547	598	318.53	1,275
ru2609C18500	508	549	350	371	457	590	250.355	1,689
ru2609C18750	410	478	294	310	379	239	86.794	1,417
ru2609C19000	353	418	251	267	311	1,511	476.91	2,991
ru2609C19250	311	351	213	215	254	167	43.665	904
ru2609C19500	260	315	190	203	205	7,228	1,732.604	9,710
ru2609C19750	220	261	156	160	164	255	55.033	1,143
ru2609C20000	192	231	135	147	131	2,593	445.956	2,702
ru2609C20250	195	195	115	115	103	131	17.821	284
ru2609C20500	138	168	97	102	81	557	69.237	918
ru2609C20750	114	139	78	85	63	3,463	353.159	3,004
ru2609P13250	12	17	12	16	1	58	0.785	343
ru2609P13500	10	15	10	15	2	22	0.26	117
ru2609P13750	16	19	11	19	3	43	0.55	119
ru2609P14000	19	22	19	22	6	17	0.336	326
ru2609P14250	18	28	16	27	9	263	5.137	94
ru2609P14500	21	35	20	33	15	229	5.396	322
ru2609P14750	27	43	25	41	24	194	5.948	219
ru2609P15000	32	58	32	51	36	1,630	72.795	1,740
ru2609P15250	44	64	41	64	52	89	4.328	128
ru2609P15500	57	81	54	77	75	184	11.957	470
ru2609P15750	73	104	72	96	104	235	20.158	340
ru2609P16000	118	139	102	130	141	2,642	307.661	4,080
ru2609P16250	131	172	124	171	187	115	17.014	545
ru2609P16500	269	269	164	202	244	458	88.92	2,194
ru2609P16750	229	296	219	274	312	338	87.124	1,121
ru2609P17000	317	386	288	356	393	2,930	978.509	3,295
ru2609P17250	421	489	373	467	487	760	340.194	1,866
ru2609P17500	514	619	468	619	594	901	481.079	1,169
ru2609P17750	636	748	585	725	715	482	324.871	682
ru2609P18000	798	894	725	873	849	719	564.994	891
ru2609P18250	897	1,067	871	1,051	996	54	51.949	228
ru2609P18500	1,081	1,250	1,034	1,250	1,156	268	326.107	371
ru2609P18750	1,265	1,455	1,200	1,428	1,327	99	130.958	112
ru2609P19000				1,509	1,509			107
ru2609P19250				1,701	1,701			41
ru2609P19500				1,901	1,901			118
ru2609P19750				2,110	2,110			7
ru2609P20000				2,327	2,327			3
ru2609P20250				2,549	2,549
ru2609P20500				2,777	2,777			47
ru2609P20750				3,008	3,008			7
ru2701C14750				3,933	3,933			6
ru2701C15000				3,712	3,712
ru2701C15250				3,496	3,496
ru2701C15500				3,287	3,287
ru2701C15750				3,082	3,082
ru2701C16000				2,883	2,883
ru2701C16250				2,693	2,693
ru2701C16500				2,508	2,508			5
ru2701C16750				2,332	2,332
ru2701C17000				2,163	2,163
ru2701C17250				1,999	1,999			3
ru2701C17500	1,692	1,692	1,692	1,692	1,848	1	1.692	8
ru2701C17750				1,700	1,700			5
ru2701C18000	1,557	1,557	1,309	1,309	1,564	7	10.136	110
ru2701C18250				1,434	1,434			10
ru2701C18500	1,252	1,252	1,180	1,180	1,311	2	2.432	13
ru2701C18750				1,198	1,198			6
ru2701C19000	1,050	1,050	918	918	1,089	5	4.966	35
ru2701C19250				992	992			8
ru2701C19500				897	897			38
ru2701C19750				814	814			10
ru2701C20000	773	775	610	620	732	66	42.854	144
ru2701C20250	556	618	556	560	662	13	7.596	31
ru2701C20500	515	515	515	515	593	2	1.03	30
ru2701C20750	478	478	478	478	535	2	0.956	69
ru2701C21000	490	490	435	436	476	12	5.526	180
ru2701C21250	438	438	406	406	428	22	9.428	76
ru2701C21500	469	490	376	381	380	499	204.951	1,236
ru2701C21750	434	443	337	341	340	124	45.312	312
ru2701P14750				120	120			43
ru2701P15000	102	102	93	100	149	7	0.688	21
ru2701P15250	111	124	111	122	181	13	1.47	31
ru2701P15500	137	165	137	165	222	14	2.222	70
ru2701P15750	181	194	181	194	266	2	0.375	48
ru2701P16000	200	219	200	219	317	12	2.77	38
ru2701P16250	255	284	255	284	376	4	1.078	22
ru2701P16500	320	340	320	337	439	6	2.017	43
ru2701P16750	406	406	406	406	512	2	0.918	11
ru2701P17000	450	486	450	474	592	8	3.784	106
ru2701P17250	527	527	527	527	676	2	1.054	4
ru2701P17500	619	619	617	617	774	4	2.629	80
ru2701P17750	747	748	719	719	875	14	10.967	2
ru2701P18000	835	835	831	831	987	6	5.15	10
ru2701P18250	959	959	957	957	1,105	4	3.98	5
ru2701P18500	1,122	1,122	1,091	1,091	1,231	5	5.521	16
ru2701P18750				1,367	1,367			8
ru2701P19000				1,507	1,507			3
ru2701P19250				1,658	1,658			5
ru2701P19500				1,811	1,811			6
ru2701P19750				1,977	1,977			2
ru2701P20000				2,144	2,144
ru2701P20250				2,323	2,323
ru2701P20500				2,503	2,503
ru2701P20750				2,693	2,693
ru2701P21000				2,884	2,884
ru2701P21250				3,084	3,084
ru2701P21500				3,285	3,285			2
ru2701P21750				3,494	3,494

相关资讯: