上海期货交易所09月10日橡胶期权收盘行情

发布时间：2026年09月10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
ru2610C14500				4,225	4,225
ru2610C14750				3,975	3,975
ru2610C15000				3,725	3,725
ru2610C15250				3,475	3,475
ru2610C15500				3,225	3,225
ru2610C15750				2,975	2,975
ru2610C16000				2,725	2,725
ru2610C16250				2,475	2,475			1
ru2610C16500				2,226	2,226			2
ru2610C16750				1,978	1,978			4
ru2610C17000				1,734	1,734			6
ru2610C17250				1,494	1,494			196
ru2610C17500				1,262	1,262			131
ru2610C17750				1,043	1,043			142
ru2610C18000	900	900	730	730	840	24	19.322	135
ru2610C18250	665	665	500	510	657	8	4.372	82
ru2610C18500	511	511	350	358	498	120	49.481	144
ru2610C18750	345	403	243	269	365	155	47.406	58
ru2610C19000	300	351	168	185	258	3,625	852.056	1,602
ru2610C19250	247	247	122	129	176	327	49.824	224
ru2610C19500	160	172	90	90	115	146	16.384	293
ru2610C19750	101	113	70	70	73	64	5.758	160
ru2610C20000	99	106	55	59	44	2,667	197.928	1,112
ru2610C20250	57	68	41	43	25	45	2.322	38
ru2610C20500	50	55	31	32	14	151	5.761	226
ru2610C20750	30	43	23	24	7	140	4.565	125
ru2610P14500				1	1			6
ru2610P14750				1	1			11
ru2610P15000				1	1			19
ru2610P15250	1	1	1	1	1	1	0.001	33
ru2610P15500	1	1	1	1	1	1	0.001	38
ru2610P15750	2	3	2	2	1	7	0.015	32
ru2610P16000	2	3	2	3	1	7	0.02	57
ru2610P16250	3	4	2	2	1	18	0.057	152
ru2610P16500	3	4	2	4	1	67	0.216	377
ru2610P16750	6	6	4	6	4	6	0.031	57
ru2610P17000	11	14	9	10	9	389	4.215	820
ru2610P17250	15	18	11	12	19	37	0.523	153
ru2610P17500	20	30	18	22	38	327	7.553	352
ru2610P17750	40	54	32	40	68	218	8.971	209
ru2610P18000	35	91	35	80	115	470	34.537	369
ru2610P18250	113	160	103	145	182	160	21.45	76
ru2610P18500	214	270	179	246	273	237	53.488	126
ru2610P18750	357	415	291	400	390	44	15.87	67
ru2610P19000	413	589	412	566	532	100	48.183	91
ru2610P19250	597	636	597	621	700	5	3.111	23
ru2610P19500				890	890			4
ru2610P19750				1,097	1,097
ru2610P20000				1,318	1,318
ru2610P20250				1,549	1,549
ru2610P20500				1,788	1,788
ru2610P20750				2,032	2,032
ru2611C15500				3,269	3,269
ru2611C15750				3,028	3,028
ru2611C16000				2,791	2,791
ru2611C16250				2,559	2,559
ru2611C16500				2,333	2,333
ru2611C16750				2,113	2,113
ru2611C17000				1,902	1,902
ru2611C17250				1,701	1,701
ru2611C17500				1,511	1,511			1
ru2611C17750				1,332	1,332			1
ru2611C18000				1,165	1,165			5
ru2611C18250				1,011	1,011			3
ru2611C18500				871	871			24
ru2611C18750				744	744			59
ru2611C19000	565	565	565	565	631	1	0.565	48
ru2611C19250	382	382	382	382	530	3	1.146	62
ru2611C19500	347	387	347	387	443	7	2.607	54
ru2611C19750	283	300	283	300	366	2	0.583	42
ru2611C20000	263	263	263	263	301	1	0.263	52
ru2611C20250				244	244			58
ru2611C20500	210	214	151	151	197	18	3.311	40
ru2611C20750	180	182	126	127	157	91	14.448	95
ru2611C21000	156	162	124	134	124	67	9.315	50
ru2611P15500	66	66	8	55	17	4	0.195	1
ru2611P15750				27	27
ru2611P16000				40	40			2
ru2611P16250				57	57			9
ru2611P16500				81	81			17
ru2611P16750				111	111			23
ru2611P17000				150	150			6
ru2611P17250	101	101	98	98	198	3	0.299	15
ru2611P17500				257	257			20
ru2611P17750				328	328			9
ru2611P18000				411	411			3
ru2611P18250	378	378	378	378	507	1	0.378	3
ru2611P18500				616	616			2
ru2611P18750	641	641	641	641	739	1	0.641	4
ru2611P19000				875	875			2
ru2611P19250				1,025	1,025
ru2611P19500				1,186	1,186
ru2611P19750				1,360	1,360
ru2611P20000				1,544	1,544
ru2611P20250				1,737	1,737
ru2611P20500				1,940	1,940
ru2611P20750				2,150	2,150
ru2611P21000				2,366	2,366
ru2701C14750				4,852	4,852			17
ru2701C15000				4,605	4,605			7
ru2701C15250	4,483	4,483	4,483	4,483	4,360	1	4.483	6
ru2701C15500				4,117	4,117			6
ru2701C15750				3,877	3,877			6
ru2701C16000	3,757	3,757	3,673	3,673	3,641	2	7.43	9
ru2701C16250				3,408	3,408			44
ru2701C16500	3,183	3,240	3,000	3,226	3,179	51	163.568	265
ru2701C16750				2,956	2,956			64
ru2701C17000	2,692	2,692	2,494	2,494	2,738	2	5.186	270
ru2701C17250				2,528	2,528			91
ru2701C17500	2,318	2,318	2,288	2,308	2,325	4	9.207	227
ru2701C17750	2,097	2,163	1,939	1,939	2,130	10	20.553	393
ru2701C18000	1,940	1,980	1,755	1,789	1,942	65	120.991	991
ru2701C18250	1,770	1,770	1,540	1,590	1,764	19	31.634	638
ru2701C18500	1,679	1,679	1,435	1,435	1,597	99	148.486	291
ru2701C18750	1,460	1,470	1,280	1,280	1,439	176	238.584	641
ru2701C19000	1,405	1,405	1,124	1,124	1,291	423	513.118	1,679
ru2701C19250	1,260	1,260	1,008	1,017	1,152	100	111.092	1,337
ru2701C19500	1,133	1,148	885	903	1,026	391	382.06	2,233
ru2701C19750	1,002	1,005	792	802	909	128	115.257	362
ru2701C20000	898	930	693	700	800	4,584	3,631.648	4,962
ru2701C20250	802	802	634	634	703	90	63.169	334
ru2701C20500	742	749	548	557	615	279	175.647	740
ru2701C20750	639	639	500	500	535	55	30.672	321
ru2701C21000	578	580	440	440	463	201	100.262	647
ru2701C21250	529	529	397	400	401	90	38.749	255
ru2701C21500	446	476	349	352	344	4,393	1,751.667	4,715
ru2701C21750	404	425	307	311	294	2,031	715.529	1,581
ru2701P14750	21	23	21	23	8	41	0.926	647
ru2701P15000	26	26	20	26	12	17	0.407	464
ru2701P15250	19	30	19	30	18	9	0.211	301
ru2701P15500	37	37	37	37	25	1	0.037	210
ru2701P15750	36	45	36	45	36	26	1.036	291
ru2701P16000	44	58	44	57	49	320	16.354	1,152
ru2701P16250	60	71	56	69	66	174	10.866	388
ru2701P16500	75	92	74	88	87	173	14.467	758
ru2701P16750	97	116	97	112	113	97	10.387	196
ru2701P17000	125	145	121	136	145	1,631	216.048	2,218
ru2701P17250	157	174	156	174	185	63	10.113	399
ru2701P17500	199	227	193	208	231	155	31.916	646
ru2701P17750	243	280	241	266	285	208	52.687	360
ru2701P18000	300	345	295	322	347	2,217	708.11	1,544
ru2701P18250	370	416	361	390	418	260	101.172	854
ru2701P18500	460	503	434	471	501	3,562	1,646.776	1,958
ru2701P18750	541	611	531	579	592	341	195.516	1,307
ru2701P19000	653	721	631	686	693	1,208	831.469	1,227
ru2701P19250	751	845	737	815	803	111	86.736	205
ru2701P19500	871	980	862	940	926	204	188.069	419
ru2701P19750	1,000	1,118	997	1,111	1,058	229	238.597	163
ru2701P20000	1,155	1,275	1,145	1,273	1,199	41	49.334	107
ru2701P20250	1,302	1,455	1,302	1,455	1,351	37	50.712	27
ru2701P20500	1,468	1,633	1,468	1,633	1,512	35	54.05	30
ru2701P20750				1,681	1,681			9
ru2701P21000				1,858	1,858			15
ru2701P21250				2,045	2,045			23
ru2701P21500	2,413	2,413	2,413	2,413	2,238	1	2.413	21
ru2701P21750				2,437	2,437			46
ru2705C16000	3,826	3,834	3,826	3,834	3,796	2	7.66	13
ru2705C16250	3,608	3,608	3,608	3,608	3,585	1	3.608	7
ru2705C16500	3,396	3,396	3,396	3,396	3,379	1	3.396	4
ru2705C16750	3,191	3,191	3,191	3,191	3,180	1	3.191	2
ru2705C17000				2,986	2,986
ru2705C17250				2,799	2,799
ru2705C17500				2,619	2,619
ru2705C17750				2,443	2,443			49
ru2705C18000				2,280	2,280			31
ru2705C18250				2,119	2,119			41
ru2705C18500				1,968	1,968			68
ru2705C18750	1,792	1,809	1,711	1,711	1,823	11	19.627	16
ru2705C19000	1,745	1,745	1,607	1,607	1,686	26	42.947	25
ru2705C19250	1,513	1,555	1,491	1,491	1,556	16	24.264	35
ru2705C19500	1,403	1,463	1,357	1,357	1,434	31	44.044	62
ru2705C19750	1,299	1,333	1,287	1,287	1,319	14	18.36	74
ru2705C20000	1,306	1,306	1,142	1,142	1,210	15	18.175	90
ru2705C20250	1,109	1,135	1,087	1,087	1,109	6	6.662	66
ru2705C20500	1,090	1,090	1,057	1,057	1,014	4	4.294	74
ru2705C20750	1,024	1,024	987	987	925	11	10.987	63
ru2705C21000	990	1,130	880	889	844	26	24.292	336
ru2705C21250	917	917	824	824	766	33	28.101	42
ru2705C21500	862	862	760	760	697	28	22.225	16
ru2705C21750	805	814	696	698	630	123	92.103	119
ru2705P16000	158	172	158	172	191	6	0.969	79
ru2705P16250	183	190	175	190	230	25	4.673	15
ru2705P16500	216	253	209	249	272	55	12.464	26
ru2705P16750	262	278	251	278	323	30	8.064	58
ru2705P17000	303	330	303	330	378	18	5.704	59
ru2705P17250	357	410	357	409	439	30	11.549	51
ru2705P17500	451	480	427	480	508	34	15.226	50
ru2705P17750	512	557	512	555	581	33	17.479	42
ru2705P18000	562	645	562	644	666	45	27.847	42
ru2705P18250	656	744	654	740	753	34	23.703	46
ru2705P18500	793	840	786	840	851	27	21.838	19
ru2705P18750	905	976	889	976	954	50	46.1	39
ru2705P19000	1,002	1,096	1,002	1,096	1,066	34	35.374	44
ru2705P19250	1,156	1,234	1,156	1,215	1,184	19	22.366	35
ru2705P19500	1,294	1,373	1,294	1,373	1,310	19	25.05	41
ru2705P19750	1,442	1,522	1,428	1,522	1,443	31	44.951	51
ru2705P20000	1,597	1,627	1,597	1,627	1,583	6	9.614	3
ru2705P20250	1,759	1,843	1,751	1,832	1,729	8	14.37	6
ru2705P20500	1,954	2,023	1,901	2,003	1,883	27	52.529	4
ru2705P20750	2,134	2,204	2,070	2,204	2,043	17	36.173	8
ru2705P21000				2,209	2,209			3
ru2705P21250				2,380	2,380
ru2705P21500	2,632	2,632	2,632	2,632	2,559	1	2.632	1
ru2705P21750	2,823	2,976	2,823	2,976	2,741	2	5.799	2

相关资讯: