上海期货交易所06月24日橡胶期权收盘行情

发布时间：2026年06月24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				2,875	2,875
ru2607C15000				2,625	2,625
ru2607C15250				2,375	2,375
ru2607C15500				2,125	2,125
ru2607C15750				1,875	1,875
ru2607C16000				1,625	1,625
ru2607C16250				1,375	1,375
ru2607C16500				1,125	1,125
ru2607C16750				875	875
ru2607C17000	531	698	531	698	625	2	1.229
ru2607C17250	209	480	187	291	375	60	17.643
ru2607C17500	122	314	42	80	125	3,488	384.705
ru2607C17750	49	99	1	1	1	11,848	334.474
ru2607C18000	13	17	1	1	1	8,447	62.361
ru2607C18250	2	8	1	2	1	846	2.688
ru2607C18500	1	4	1	1	1	300	0.486
ru2607C18750	1	2	1	1	1	25	0.031
ru2607C19000	1	1	1	1	1	149	0.149
ru2607C19250				1	1
ru2607C19500	1	1	1	1	1	55	0.055
ru2607C19750	1	1	1	1	1	6	0.006
ru2607C20000	1	1	1	1	1	1	0.001
ru2607C20250				1	1
ru2607C20500				1	1
ru2607C20750				1	1
ru2607P14750				1	1
ru2607P15000	5	5	5	5	1	1	0.005
ru2607P15250				1	1
ru2607P15500				1	1
ru2607P15750				1	1
ru2607P16000				1	1
ru2607P16250	2	2	2	2	1	5	0.01
ru2607P16500	1	1	1	1	1	33	0.033
ru2607P16750	2	7	2	4	1	98	0.378
ru2607P17000	6	17	1	1	1	5,203	37.875
ru2607P17250	14	57	1	1	1	11,153	298.715
ru2607P17500	61	152	1	1	1	16,003	686.261
ru2607P17750	284	360	42	156	125	1,547	167.211
ru2607P18000	590	600	220	430	375	179	56.182
ru2607P18250				625	625
ru2607P18500				875	875
ru2607P18750				1,125	1,125
ru2607P19000				1,375	1,375
ru2607P19250				1,625	1,625
ru2607P19500				1,875	1,875
ru2607P19750				2,125	2,125
ru2607P20000				2,375	2,375
ru2607P20250				2,625	2,625
ru2607P20500				2,875	2,875
ru2607P20750				3,125	3,125
ru2608C14750				2,825	2,825
ru2608C15000				2,577	2,577			1
ru2608C15250				2,332	2,332
ru2608C15500				2,089	2,089			1
ru2608C15750				1,852	1,852
ru2608C16000				1,621	1,621
ru2608C16250				1,400	1,400
ru2608C16500				1,192	1,192
ru2608C16750				997	997
ru2608C17000				821	821
ru2608C17250				663	663
ru2608C17500				526	526			1
ru2608C17750	348	360	348	360	407	3	1.067	1
ru2608C18000	250	328	250	277	311	20	5.874	37
ru2608C18250	200	225	199	225	231	7	1.495	40
ru2608C18500	174	200	135	182	169	48	7.847	54
ru2608C18750	124	170	101	131	121	89	11.884	380
ru2608C19000	114	129	92	129	84	35	3.729	63
ru2608C19250	87	100	87	93	57	5	0.467	20
ru2608C19500				38	38			30
ru2608C19750				25	25			20
ru2608C20000				16	16			13
ru2608C20250	38	38	38	38	10	1	0.038	16
ru2608C20500	30	50	30	47	6	28	1.275	38
ru2608C20750	26	31	18	31	3	28	0.711	74
ru2608P14750	7	7	7	7	2	1	0.007	2
ru2608P15000				4	4			1
ru2608P15250	19	20	19	20	8	2	0.039	5
ru2608P15500	28	28	27	27	16	2	0.055	4
ru2608P15750	36	39	36	39	28	2	0.075	6
ru2608P16000	50	89	39	53	48	14	0.758	39
ru2608P16250	72	72	72	72	76	1	0.072	3
ru2608P16500	106	150	84	94	118	6	0.615	10
ru2608P16750	100	135	100	127	173	27	2.962	60
ru2608P17000	220	260	166	225	247	322	70.848	315
ru2608P17250	536	536	259	302	338	52	17.412	56
ru2608P17500	388	388	388	388	451	2	0.776	7
ru2608P17750				582	582			7
ru2608P18000				735	735			3
ru2608P18250				906	906			1
ru2608P18500				1,093	1,093			1
ru2608P18750				1,294	1,294
ru2608P19000				1,507	1,507
ru2608P19250				1,731	1,731
ru2608P19500				1,962	1,962
ru2608P19750				2,198	2,198
ru2608P20000				2,439	2,439
ru2608P20250				2,683	2,683
ru2608P20500				2,929	2,929
ru2608P20750				3,177	3,177
ru2609C13250				4,375	4,375			77
ru2609C13500				4,125	4,125			8
ru2609C13750				3,876	3,876			3
ru2609C14000				3,628	3,628			9
ru2609C14250				3,381	3,381			4
ru2609C14500				3,138	3,138			5
ru2609C14750				2,897	2,897			6
ru2609C15000	2,590	2,590	2,589	2,589	2,660	2	5.179	56
ru2609C15250				2,428	2,428			32
ru2609C15500				2,203	2,203			36
ru2609C15750				1,986	1,986			136
ru2609C16000	1,690	1,690	1,690	1,690	1,777	1	1.69	192
ru2609C16250				1,579	1,579			137
ru2609C16500	1,370	1,370	1,360	1,360	1,392	2	2.73	127
ru2609C16750	1,068	1,270	1,049	1,170	1,218	42	47.438	130
ru2609C17000	931	1,099	888	982	1,057	156	153.536	1,292
ru2609C17250	793	941	762	829	909	80	66.786	420
ru2609C17500	680	799	642	695	775	296	207.116	1,600
ru2609C17750	565	684	542	586	656	239	144.916	1,024
ru2609C18000	511	593	466	506	550	3,792	1,948.735	8,864
ru2609C18250	398	493	385	420	457	397	168.329	1,308
ru2609C18500	343	421	325	349	376	457	165.007	1,730
ru2609C18750	281	356	276	294	307	214	64.416	1,485
ru2609C19000	241	304	237	254	248	1,140	296.57	3,099
ru2609C19250	204	255	204	220	199	109	24.563	952
ru2609C19500	203	230	178	196	157	3,309	664.431	10,013
ru2609C19750	150	183	147	156	124	198	32.585	1,175
ru2609C20000	145	166	130	135	97	1,681	238.474	2,934
ru2609C20250	110	135	108	114	75	77	9.075	312
ru2609C20500	92	117	92	95	58	275	28.125	995
ru2609C20750	81	96	72	77	44	2,266	184.998	3,490
ru2609P13250	14	15	13	13	1	17	0.23	355
ru2609P13500	11	17	11	17	2	12	0.16	117
ru2609P13750	22	22	13	16	3	38	0.549	123
ru2609P14000	23	23	18	21	6	35	0.685	322
ru2609P14250	28	30	20	26	10	384	9.596	228
ru2609P14500	41	41	24	29	17	446	13.896	250
ru2609P14750	42	44	31	38	26	162	6.074	240
ru2609P15000	58	58	39	48	39	768	37.239	1,802
ru2609P15250	60	67	51	59	57	50	2.929	125
ru2609P15500	81	86	62	80	82	246	17.744	495
ru2609P15750	105	108	82	96	114	168	15.963	317
ru2609P16000	130	150	112	141	155	2,924	385.918	4,456
ru2609P16250	183	187	139	173	207	118	19.353	540
ru2609P16500	233	237	179	222	270	1,328	278.779	2,321
ru2609P16750	312	322	245	294	345	312	88.137	1,139
ru2609P17000	371	419	319	380	433	2,406	884.94	3,260
ru2609P17250	517	538	418	490	535	866	411.596	1,861
ru2609P17500	590	663	528	605	651	937	558.19	1,165
ru2609P17750	765	809	657	742	780	288	207.22	714
ru2609P18000	910	981	803	910	924	251	216.055	837
ru2609P18250	1,153	1,153	968	1,043	1,080	54	56.728	236
ru2609P18500	1,300	1,342	1,148	1,274	1,249	44	54.294	367
ru2609P18750	1,524	1,546	1,368	1,467	1,430	61	87.965	110
ru2609P19000				1,620	1,620			107
ru2609P19250				1,821	1,821			41
ru2609P19500	2,100	2,150	2,078	2,108	2,029	105	221.766	82
ru2609P19750				2,245	2,245			7
ru2609P20000				2,468	2,468			3
ru2609P20250				2,696	2,696
ru2609P20500				2,929	2,929			47
ru2609P20750	3,300	3,300	3,300	3,300	3,164	6	19.8	7
ru2701C14750				3,768	3,768			6
ru2701C15000				3,546	3,546
ru2701C15250				3,329	3,329
ru2701C15500				3,119	3,119
ru2701C15750				2,914	2,914
ru2701C16000				2,715	2,715
ru2701C16250				2,525	2,525
ru2701C16500				2,341	2,341			5
ru2701C16750				2,164	2,164
ru2701C17000				1,998	1,998
ru2701C17250				1,837	1,837			3
ru2701C17500				1,686	1,686			8
ru2701C17750				1,544	1,544			5
ru2701C18000	1,195	1,312	1,192	1,312	1,407	15	18.132	107
ru2701C18250				1,284	1,284			10
ru2701C18500	1,019	1,107	997	1,107	1,165	8	8.325	16
ru2701C18750				1,056	1,056			6
ru2701C19000	865	933	836	933	954	20	18.537	33
ru2701C19250	771	854	771	854	859	5	4.197	7
ru2701C19500				774	774			38
ru2701C19750				692	692			10
ru2701C20000	584	665	583	633	621	37	22.904	129
ru2701C20250	521	531	521	531	552	7	3.706	32
ru2701C20500	535	543	535	543	494	7	3.671	33
ru2701C20750	466	466	466	466	437	1	0.466	70
ru2701C21000	420	432	420	430	389	17	7.205	184
ru2701C21250	404	404	404	404	343	2	0.808	78
ru2701C21500	370	407	355	381	304	179	66.214	1,253
ru2701C21750	333	365	333	336	266	31	10.785	331
ru2701P14750				109	109			43
ru2701P15000	110	112	104	112	136	19	2.112	31
ru2701P15250				169	169			31
ru2701P15500	168	169	150	150	208	28	4.461	74
ru2701P15750	172	172	172	172	252	2	0.344	48
ru2701P16000	223	225	223	225	302	4	0.975	40
ru2701P16250	289	298	289	297	361	47	14.08	44
ru2701P16500	343	351	312	319	426	35	11.942	57
ru2701P16750	425	425	425	425	498	2	0.85	13
ru2701P17000	500	501	500	500	581	10	5.002	106
ru2701P17250				669	669			4
ru2701P17500	609	623	609	623	767	15	9.334	89
ru2701P17750				873	873			2
ru2701P18000				985	985			10
ru2701P18250				1,110	1,110			5
ru2701P18500				1,240	1,240			16
ru2701P18750				1,379	1,379			8
ru2701P19000				1,526	1,526			3
ru2701P19250				1,679	1,679			5
ru2701P19500				1,843	1,843			6
ru2701P19750				2,009	2,009			2
ru2701P20000				2,188	2,188
ru2701P20250				2,368	2,368
ru2701P20500				2,558	2,558
ru2701P20750				2,750	2,750
ru2701P21000				2,950	2,950
ru2701P21250				3,153	3,153
ru2701P21500				3,363	3,363			2
ru2701P21750				3,575	3,575

相关资讯: