上海期货交易所08月07日橡胶期权收盘行情

发布时间：2026年08月07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
ru2609C13250				3,645	3,645			73
ru2609C13500				3,395	3,395			4
ru2609C13750				3,145	3,145			3
ru2609C14000				2,895	2,895			9
ru2609C14250				2,645	2,645			4
ru2609C14500				2,395	2,395			5
ru2609C14750				2,145	2,145			5
ru2609C15000				1,895	1,895			37
ru2609C15250				1,648	1,648			29
ru2609C15500				1,403	1,403			87
ru2609C15750	1,184	1,184	1,170	1,170	1,166	5	5.872	174
ru2609C16000	926	990	898	943	940	24	22.65	377
ru2609C16250	721	768	682	712	731	47	33.963	311
ru2609C16500	528	566	478	504	547	174	91.142	567
ru2609C16750	358	387	314	336	390	915	318.806	1,336
ru2609C17000	249	253	191	208	265	5,790	1,269.979	4,517
ru2609C17250	149	161	116	123	171	2,083	288.212	2,639
ru2609C17500	97	108	73	78	104	3,102	280.885	3,332
ru2609C17750	67	70	47	52	60	348	20.752	686
ru2609C18000	51	56	35	40	32	5,225	238.312	6,749
ru2609C18250	38	39	26	27	16	226	7.178	818
ru2609C18500	25	31	19	19	8	142	3.456	1,653
ru2609C18750	25	25	17	17	3	133	2.909	625
ru2609C19000	21	22	14	14	1	197	3.359	1,688
ru2609C19250	17	17	13	13	1	34	0.524	625
ru2609C19500	16	22	11	11	1	264	3.258	3,584
ru2609C19750	13	13	10	10	1	73	0.644	615
ru2609C20000	12	13	6	6	1	150	1.634	1,666
ru2609C20250	11	11	8	8	1	51	0.401	167
ru2609C20500	10	10	8	9	1	60	0.549	750
ru2609C20750	6	7	4	4	1	68	0.352	2,371
ru2609P13250	3	3	2	3	1	103	0.252	355
ru2609P13500	4	4	3	3	1	90	0.266	278
ru2609P13750	4	4	3	3	1	14	0.042	109
ru2609P14000				1	1			213
ru2609P14250	5	5	4	4	1	28	0.121	83
ru2609P14500	5	6	4	4	1	39	0.187	685
ru2609P14750	7	7	6	6	1	40	0.248	458
ru2609P15000	13	14	8	8	1	712	6.959	2,798
ru2609P15250	16	16	10	13	3	114	1.613	654
ru2609P15500	22	22	15	18	9	230	4.486	1,188
ru2609P15750	38	38	27	28	22	332	10.078	895
ru2609P16000	59	61	48	50	46	3,746	201.302	6,814
ru2609P16250	82	89	70	72	87	1,275	98.324	1,893
ru2609P16500	143	143	112	118	152	2,572	328.639	2,322
ru2609P16750	441	441	182	197	246	723	147.341	1,093
ru2609P17000	341	358	299	318	370	265	87.254	1,045
ru2609P17250	508	528	460	481	525	67	32.682	799
ru2609P17500	711	740	662	712	709	26	18.219	799
ru2609P17750	937	948	884	909	914	11	10.221	256
ru2609P18000	1,105	1,105	1,105	1,105	1,137	1	1.105	548
ru2609P18250				1,371	1,371			132
ru2609P18500				1,612	1,612			129
ru2609P18750	1,895	1,895	1,892	1,892	1,857	2	3.787	98
ru2609P19000				2,105	2,105			92
ru2609P19250				2,355	2,355			38
ru2609P19500				2,605	2,605			32
ru2609P19750				2,855	2,855			2
ru2609P20000				3,105	3,105			2
ru2609P20250				3,355	3,355			1
ru2609P20500	3,640	3,640	3,640	3,640	3,605	1	3.64	30
ru2609P20750				3,855	3,855
ru2610C14500				2,410	2,410
ru2610C14750				2,166	2,166
ru2610C15000				1,927	1,927
ru2610C15250				1,695	1,695
ru2610C15500				1,471	1,471
ru2610C15750				1,259	1,259
ru2610C16000				1,061	1,061
ru2610C16250				879	879			1
ru2610C16500				716	716
ru2610C16750				571	571			1
ru2610C17000				449	449			3
ru2610C17250	291	298	291	291	344	3	0.88	141
ru2610C17500	144	229	144	223	259	6	1.271	73
ru2610C17750	176	227	157	157	191	11	1.947	110
ru2610C18000	52	174	52	131	138	18	2.352	43
ru2610C18250	110	110	105	106	98	10	1.077	26
ru2610C18500	90	90	80	86	68	11	0.947	27
ru2610C18750	71	72	69	69	45	6	0.426	19
ru2610P14500				7	7
ru2610P14750				13	13			3
ru2610P15000				25	25			23
ru2610P15250				42	42			33
ru2610P15500				68	68			41
ru2610P15750				105	105			29
ru2610P16000	137	137	137	137	157	1	0.137	1
ru2610P16250				225	225			81
ru2610P16500				311	311			1
ru2610P16750				417	417
ru2610P17000				543	543
ru2610P17250				688	688
ru2610P17500				854	854
ru2610P17750				1,035	1,035
ru2610P18000				1,231	1,231
ru2610P18250				1,441	1,441
ru2610P18500				1,660	1,660
ru2610P18750				1,888	1,888
ru2701C14750	3,150	3,180	3,114	3,114	3,118	5	15.791	17
ru2701C15000				2,886	2,886			3
ru2701C15250				2,660	2,660			2
ru2701C15500				2,441	2,441			1
ru2701C15750				2,229	2,229
ru2701C16000				2,025	2,025			1
ru2701C16250				1,831	1,831			24
ru2701C16500	1,664	1,664	1,664	1,664	1,646	2	3.328	54
ru2701C16750	1,409	1,468	1,384	1,435	1,472	13	18.651	53
ru2701C17000	1,232	1,257	1,217	1,224	1,309	17	21.185	140
ru2701C17250	1,066	1,091	1,038	1,076	1,156	17	18.28	141
ru2701C17500	912	934	895	917	1,017	12	10.988	278
ru2701C17750	770	824	755	807	890	37	29.051	374
ru2701C18000	688	700	642	665	774	128	85.968	890
ru2701C18250	568	589	543	566	668	43	24.494	534
ru2701C18500	483	510	468	500	573	30	14.792	289
ru2701C18750	415	445	402	414	489	33	14.021	526
ru2701C19000	378	387	350	366	416	148	53.997	576
ru2701C19250	312	332	292	312	352	103	31.777	1,085
ru2701C19500	276	290	255	275	295	55	15.319	1,366
ru2701C19750	249	262	236	251	245	22	5.526	101
ru2701C20000	263	263	217	231	204	685	157.692	1,973
ru2701C20250	193	211	193	208	169	15	3.025	133
ru2701C20500	185	194	182	182	138	34	6.323	173
ru2701C20750	166	175	164	172	113	26	4.374	184
ru2701C21000	155	164	148	155	92	73	11.298	540
ru2701C21250	146	149	138	149	74	50	7.183	526
ru2701C21500	133	153	128	140	59	150	20.775	2,713
ru2701C21750	116	132	116	119	48	10	1.268	329
ru2701P14750	98	100	90	91	47	39	3.377	565
ru2701P15000	111	111	104	106	65	21	2.236	190
ru2701P15250	129	129	122	122	89	32	3.943	75
ru2701P15500	150	150	140	143	119	47	6.757	147
ru2701P15750	179	179	160	164	157	23	3.759	211
ru2701P16000	219	219	194	194	203	308	62.581	677
ru2701P16250	243	244	229	232	257	18	4.239	791
ru2701P16500	301	301	274	285	322	155	43.12	699
ru2701P16750	358	358	335	344	397	18	6.402	208
ru2701P17000	434	434	397	407	482	219	88.719	477
ru2701P17250	514	518	483	498	579	56	28.103	228
ru2701P17500	618	664	579	598	688	33	19.792	471
ru2701P17750	725	736	683	710	810	20	14.324	173
ru2701P18000	860	860	821	844	943	21	17.684	60
ru2701P18250	1,006	1,006	947	976	1,087	12	11.786	38
ru2701P18500	1,150	1,182	1,115	1,165	1,241	49	56.768	41
ru2701P18750	1,364	1,364	1,327	1,327	1,405	8	10.789	28
ru2701P19000				1,581	1,581			21
ru2701P19250				1,766	1,766			11
ru2701P19500				1,958	1,958			13
ru2701P19750				2,158	2,158			3
ru2701P20000				2,366	2,366			1
ru2701P20250				2,580	2,580			2
ru2701P20500				2,799	2,799			2
ru2701P20750				3,022	3,022			4
ru2701P21000				3,251	3,251			8
ru2701P21250				3,483	3,483			5
ru2701P21500				3,718	3,718			3
ru2701P21750				3,956	3,956			5

相关资讯: