上海期货交易所09月11日橡胶期权收盘行情

发布时间：2026年09月11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				3,980	3,980
ru2610C14750				3,730	3,730
ru2610C15000				3,480	3,480
ru2610C15250				3,230	3,230
ru2610C15500				2,980	2,980
ru2610C15750				2,730	2,730
ru2610C16000				2,480	2,480
ru2610C16250	2,246	2,246	2,246	2,246	2,230	1	2.246	1
ru2610C16500				1,982	1,982			2
ru2610C16750				1,736	1,736			4
ru2610C17000				1,494	1,494			6
ru2610C17250	1,250	1,250	1,226	1,244	1,259	8	9.85	196
ru2610C17500	1,000	1,000	974	1,000	1,035	9	8.938	125
ru2610C17750	800	842	696	726	828	12	9.559	137
ru2610C18000	563	713	457	457	641	60	36.21	134
ru2610C18250	406	450	336	402	480	12	4.553	87
ru2610C18500	301	396	218	310	346	185	53.957	158
ru2610C18750	271	276	153	202	239	268	54.872	170
ru2610C19000	201	218	105	150	158	2,791	419.863	1,563
ru2610C19250	114	158	77	98	100	117	12.626	229
ru2610C19500	87	108	59	70	61	160	12.276	319
ru2610C19750	93	93	32	51	35	36	2.055	167
ru2610C20000	66	76	37	42	19	1,689	85.138	1,138
ru2610C20250	41	41	29	29	10	33	1.098	38
ru2610C20500	30	47	20	25	5	64	1.817	207
ru2610C20750	40	40	15	18	2	77	1.642	118
ru2610P14500	8	8	2	2	1	3	0.017	6
ru2610P14750				1	1			11
ru2610P15000				1	1			19
ru2610P15250	5	5	5	5	1	1	0.005	32
ru2610P15500				1	1			38
ru2610P15750	1	3	1	3	1	4	0.006	32
ru2610P16000	1	2	1	2	1	3	0.004	55
ru2610P16250	2	5	1	2	1	75	0.287	107
ru2610P16500	3	6	3	3	2	74	0.35	328
ru2610P16750	4	8	4	7	6	85	0.464	70
ru2610P17000	9	13	7	11	14	437	4.532	790
ru2610P17250	10	19	9	17	29	60	0.855	149
ru2610P17500	15	39	15	31	55	179	4.524	353
ru2610P17750	39	71	37	62	98	381	19.738	371
ru2610P18000	84	138	65	110	162	655	65.404	371
ru2610P18250	195	243	125	193	250	196	34.432	96
ru2610P18500	292	394	228	324	366	141	45.092	96
ru2610P18750	450	548	387	519	509	32	15.208	59
ru2610P19000	566	730	566	730	678	10	6.681	92
ru2610P19250	774	903	772	903	870	4	3.232	23
ru2610P19500				1,080	1,080			4
ru2610P19750				1,305	1,305
ru2610P20000				1,539	1,539
ru2610P20250				1,779	1,779
ru2610P20500				2,024	2,024
ru2610P20750				2,271	2,271
ru2611C15500				3,018	3,018
ru2611C15750				2,775	2,775
ru2611C16000				2,536	2,536
ru2611C16250				2,301	2,301
ru2611C16500				2,073	2,073
ru2611C16750				1,852	1,852
ru2611C17000				1,641	1,641
ru2611C17250				1,441	1,441
ru2611C17500				1,253	1,253			1
ru2611C17750				1,079	1,079			1
ru2611C18000				919	919			5
ru2611C18250				774	774			3
ru2611C18500				645	645			24
ru2611C18750	491	491	491	491	531	1	0.491	59
ru2611C19000				433	433			48
ru2611C19250	301	327	299	299	349	8	2.477	61
ru2611C19500	274	280	211	211	278	36	8.647	67
ru2611C19750	159	217	159	177	219	30	6.022	57
ru2611C20000	200	200	150	159	170	15	2.584	60
ru2611C20250	140	142	108	142	131	3	0.39	58
ru2611C20500	141	141	141	141	100	1	0.141	41
ru2611C20750	107	160	101	105	75	27	3.068	116
ru2611C21000	107	107	90	93	55	11	1.035	61
ru2611P15500	7	198	7	40	11	4	0.253	1
ru2611P15750				18	18
ru2611P16000				28	28			2
ru2611P16250	27	27	27	27	44	2	0.054	11
ru2611P16500	40	40	40	40	65	1	0.04	17
ru2611P16750				94	94			23
ru2611P17000				133	133			6
ru2611P17250	133	133	133	133	183	1	0.133	16
ru2611P17500	151	216	145	168	245	7	1.133	21
ru2611P17750	230	230	230	230	320	1	0.23	9
ru2611P18000				410	410			3
ru2611P18250	435	435	435	435	515	3	1.305	5
ru2611P18500				635	635			2
ru2611P18750				771	771			4
ru2611P19000				923	923			2
ru2611P19250				1,088	1,088
ru2611P19500				1,267	1,267
ru2611P19750				1,457	1,457
ru2611P20000				1,658	1,658
ru2611P20250				1,869	1,869
ru2611P20500				2,087	2,087
ru2611P20750				2,312	2,312
ru2611P21000				2,542	2,542
ru2701C14750	4,675	4,675	4,544	4,544	4,591	2	9.219	16
ru2701C15000				4,344	4,344			7
ru2701C15250				4,099	4,099			6
ru2701C15500				3,856	3,856			6
ru2701C15750				3,616	3,616			6
ru2701C16000				3,380	3,380			9
ru2701C16250				3,147	3,147			44
ru2701C16500				2,920	2,920			265
ru2701C16750				2,698	2,698			64
ru2701C17000	2,292	2,413	2,292	2,413	2,483	2	4.705	269
ru2701C17250				2,275	2,275			91
ru2701C17500	1,976	2,000	1,880	1,981	2,074	16	31.776	213
ru2701C17750	1,744	1,802	1,682	1,792	1,884	24	42.086	375
ru2701C18000	1,773	1,773	1,518	1,600	1,703	39	63.251	978
ru2701C18250	1,350	1,450	1,300	1,300	1,532	10	13.763	643
ru2701C18500	1,370	1,430	1,180	1,245	1,371	68	87.708	293
ru2701C18750	1,267	1,284	1,039	1,131	1,220	110	124.696	596
ru2701C19000	1,086	1,135	910	1,003	1,080	324	325.056	1,708
ru2701C19250	900	995	793	864	954	305	268.698	1,335
ru2701C19500	806	909	697	781	837	508	396.372	2,205
ru2701C19750	740	801	612	674	730	224	159.268	407
ru2701C20000	728	739	531	602	632	6,134	3,824.29	4,396
ru2701C20250	548	622	463	519	547	104	56.829	354
ru2701C20500	500	554	429	473	471	474	230.351	723
ru2701C20750	426	492	377	428	402	230	96.851	309
ru2701C21000	446	446	332	376	341	359	130.875	663
ru2701C21250	378	381	296	336	290	447	149.386	312
ru2701C21500	330	364	268	316	244	4,505	1,404.952	4,917
ru2701C21750	307	331	239	278	203	1,791	494.151	1,673
ru2701P14750	23	26	23	25	7	17	0.42	645
ru2701P15000	25	32	25	27	11	26	0.718	466
ru2701P15250	30	35	26	30	16	19	0.549	299
ru2701P15500	37	40	37	40	24	16	0.602	209
ru2701P15750	48	48	43	48	34	22	1	292
ru2701P16000	49	60	49	57	48	471	26.598	1,071
ru2701P16250	66	73	64	71	65	77	5.329	404
ru2701P16500	84	91	81	88	87	122	10.332	756
ru2701P16750	104	117	104	106	115	78	8.502	197
ru2701P17000	145	149	127	136	150	1,587	214.924	2,034
ru2701P17250	157	180	152	163	191	121	19.853	390
ru2701P17500	203	225	194	205	240	140	29.354	617
ru2701P17750	250	280	239	258	299	137	35.261	325
ru2701P18000	335	350	299	320	367	2,688	858.662	1,522
ru2701P18250	370	423	360	392	445	552	215.804	1,005
ru2701P18500	478	516	439	477	534	1,930	919.003	1,976
ru2701P18750	614	645	547	575	632	730	426.8	1,157
ru2701P19000	743	756	649	699	742	1,444	1,008.419	1,142
ru2701P19250	782	903	771	834	864	260	219.112	209
ru2701P19500	915	1,038	899	971	996	149	143.166	407
ru2701P19750	1,093	1,187	1,036	1,137	1,138	106	115.111	193
ru2701P20000	1,225	1,362	1,203	1,291	1,290	87	111.057	145
ru2701P20250	1,388	1,537	1,381	1,471	1,454	39	56.398	49
ru2701P20500	1,567	1,742	1,542	1,696	1,627	57	93.464	56
ru2701P20750				1,807	1,807			9
ru2701P21000				1,996	1,996			15
ru2701P21250	2,100	2,100	2,100	2,100	2,194	1	2.1	24
ru2701P21500				2,397	2,397			21
ru2701P21750	2,726	2,726	2,726	2,726	2,606	1	2.726	45
ru2705C16000				3,538	3,538			13
ru2705C16250				3,331	3,331			7
ru2705C16500	3,314	3,314	2,933	3,079	3,132	8	24.629	7
ru2705C16750				2,938	2,938			2
ru2705C17000				2,750	2,750
ru2705C17250				2,571	2,571
ru2705C17500				2,395	2,395
ru2705C17750				2,231	2,231			49
ru2705C18000	2,174	2,174	1,871	1,982	2,071	6	12.021	32
ru2705C18250				1,921	1,921			41
ru2705C18500	1,651	1,651	1,651	1,651	1,776	1	1.651	67
ru2705C18750	1,670	1,670	1,452	1,537	1,640	25	37.883	23
ru2705C19000	1,398	1,422	1,351	1,422	1,512	17	23.802	30
ru2705C19250	1,265	1,329	1,241	1,329	1,389	7	8.927	37
ru2705C19500	1,337	1,337	1,121	1,231	1,276	22	26.094	71
ru2705C19750	1,182	1,182	1,028	1,131	1,168	12	13.269	68
ru2705C20000	1,124	1,130	942	1,051	1,069	27	27.674	83
ru2705C20250	1,010	1,012	882	985	974	19	18.476	69
ru2705C20500	908	908	885	885	888	6	5.353	74
ru2705C20750	889	889	782	782	807	3	2.56	60
ru2705C21000	825	829	660	787	733	655	488.572	492
ru2705C21250	840	840	634	732	663	43	30.424	49
ru2705C21500	709	717	582	677	600	79	50.999	49
ru2705C21750	698	698	539	633	542	201	123.644	231
ru2705P16000	162	174	161	172	223	20	3.319	80
ru2705P16250	216	216	216	216	264	1	0.216	15
ru2705P16500	236	260	236	250	315	11	2.839	29
ru2705P16750	279	317	279	294	369	25	7.884	46
ru2705P17000	334	369	334	350	430	11	3.974	61
ru2705P17250	397	433	392	427	500	28	11.295	73
ru2705P17500	460	513	460	506	572	17	8.334	65
ru2705P17750	537	601	537	573	657	17	9.995	57
ru2705P18000	606	695	606	690	745	23	15.592	50
ru2705P18250	725	800	713	793	843	24	18.69	56
ru2705P18500	834	914	827	913	947	8	6.976	27
ru2705P18750	952	1,030	952	1,030	1,059	12	11.844	45
ru2705P19000	1,078	1,091	1,078	1,085	1,179	10	10.858	52
ru2705P19250	1,209	1,291	1,209	1,291	1,305	9	11.209	40
ru2705P19500	1,375	1,375	1,375	1,375	1,440	2	2.75	43
ru2705P19750	1,477	1,548	1,477	1,530	1,580	7	10.69	54
ru2705P20000	1,649	1,728	1,649	1,728	1,729	6	10.1	7
ru2705P20250				1,883	1,883			6
ru2705P20500	2,003	2,034	2,003	2,030	2,045	10	20.254	7
ru2705P20750	2,159	2,261	2,157	2,203	2,212	19	41.912	19
ru2705P21000				2,387	2,387			3
ru2705P21250				2,566	2,566
ru2705P21500				2,751	2,751			1
ru2705P21750				2,941	2,941			2

相关资讯: