上海期货交易所08月10日橡胶期权收盘行情
发布时间：2026年08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 |
|---|
| ru2609C13250 | | | | 3,650 | 3,650 | | | 73 |
| ru2609C13500 | | | | 3,400 | 3,400 | | | 4 |
| ru2609C13750 | | | | 3,150 | 3,150 | | | 3 |
| ru2609C14000 | | | | 2,900 | 2,900 | | | 9 |
| ru2609C14250 | | | | 2,650 | 2,650 | | | 4 |
| ru2609C14500 | | | | 2,400 | 2,400 | | | 5 |
| ru2609C14750 | | | | 2,150 | 2,150 | | | 5 |
| ru2609C15000 | | | | 1,900 | 1,900 | | | 37 |
| ru2609C15250 | | | | 1,651 | 1,651 | | | 29 |
| ru2609C15500 | 1,414 | 1,414 | 1,411 | 1,411 | 1,405 | 2 | 2.825 | 86 |
| ru2609C15750 | | | | 1,165 | 1,165 | | | 174 |
| ru2609C16000 | 965 | 965 | 920 | 936 | 935 | 14 | 13.255 | 371 |
| ru2609C16250 | 704 | 719 | 652 | 710 | 722 | 11 | 7.684 | 308 |
| ru2609C16500 | 463 | 546 | 448 | 495 | 533 | 125 | 63.272 | 573 |
| ru2609C16750 | 319 | 368 | 283 | 315 | 374 | 961 | 320.165 | 1,186 |
| ru2609C17000 | 193 | 237 | 166 | 196 | 247 | 6,783 | 1,407.902 | 4,127 |
| ru2609C17250 | 118 | 150 | 98 | 120 | 154 | 2,739 | 346.088 | 2,466 |
| ru2609C17500 | 88 | 100 | 61 | 70 | 90 | 3,113 | 243.997 | 3,323 |
| ru2609C17750 | 49 | 62 | 40 | 46 | 49 | 349 | 18.007 | 693 |
| ru2609C18000 | 42 | 48 | 29 | 33 | 25 | 4,587 | 177.328 | 6,594 |
| ru2609C18250 | 26 | 34 | 21 | 22 | 12 | 210 | 5.546 | 796 |
| ru2609C18500 | 18 | 25 | 15 | 17 | 5 | 207 | 3.788 | 1,582 |
| ru2609C18750 | 15 | 19 | 10 | 12 | 2 | 447 | 5.629 | 508 |
| ru2609C19000 | 13 | 17 | 10 | 10 | 1 | 273 | 3.506 | 1,717 |
| ru2609C19250 | 10 | 11 | 9 | 9 | 1 | 82 | 0.79 | 627 |
| ru2609C19500 | 9 | 10 | 7 | 7 | 1 | 282 | 2.233 | 3,515 |
| ru2609C19750 | 9 | 9 | 7 | 7 | 1 | 40 | 0.277 | 624 |
| ru2609C20000 | 9 | 9 | 6 | 6 | 1 | 339 | 2.484 | 1,728 |
| ru2609C20250 | 7 | 7 | 6 | 6 | 1 | 73 | 0.479 | 171 |
| ru2609C20500 | 6 | 7 | 4 | 4 | 1 | 146 | 0.702 | 736 |
| ru2609C20750 | 4 | 4 | 3 | 3 | 1 | 68 | 0.231 | 2,330 |
| ru2609P13250 | 2 | 2 | 1 | 1 | 1 | 7 | 0.012 | 355 |
| ru2609P13500 | 2 | 2 | 2 | 2 | 1 | 43 | 0.086 | 269 |
| ru2609P13750 | 2 | 5 | 2 | 2 | 1 | 30 | 0.067 | 108 |
| ru2609P14000 | 6 | 6 | 3 | 3 | 1 | 18 | 0.062 | 209 |
| ru2609P14250 | 4 | 8 | 3 | 3 | 1 | 42 | 0.151 | 76 |
| ru2609P14500 | 4 | 5 | 3 | 3 | 1 | 65 | 0.212 | 673 |
| ru2609P14750 | 6 | 9 | 4 | 4 | 1 | 101 | 0.448 | 397 |
| ru2609P15000 | 9 | 9 | 5 | 7 | 1 | 528 | 3.381 | 2,672 |
| ru2609P15250 | 12 | 12 | 8 | 10 | 2 | 232 | 2.262 | 653 |
| ru2609P15500 | 20 | 21 | 11 | 12 | 6 | 552 | 7.447 | 1,277 |
| ru2609P15750 | 31 | 32 | 19 | 22 | 15 | 290 | 6.608 | 867 |
| ru2609P16000 | 51 | 57 | 35 | 41 | 35 | 4,335 | 182.725 | 6,563 |
| ru2609P16250 | 75 | 82 | 52 | 60 | 72 | 1,013 | 65.754 | 1,846 |
| ru2609P16500 | 117 | 136 | 90 | 102 | 133 | 3,921 | 416.714 | 2,309 |
| ru2609P16750 | 220 | 225 | 159 | 177 | 224 | 1,578 | 289.345 | 1,201 |
| ru2609P17000 | 339 | 350 | 277 | 300 | 347 | 287 | 87.855 | 1,063 |
| ru2609P17250 | 508 | 510 | 448 | 463 | 504 | 41 | 19.345 | 801 |
| ru2609P17500 | 742 | 742 | 655 | 670 | 690 | 39 | 26.531 | 800 |
| ru2609P17750 | 893 | 939 | 871 | 891 | 898 | 32 | 28.685 | 256 |
| ru2609P18000 | 1,194 | 1,194 | 1,104 | 1,120 | 1,124 | 103 | 117.082 | 459 |
| ru2609P18250 | | | | 1,361 | 1,361 | | | 132 |
| ru2609P18500 | | | | 1,604 | 1,604 | | | 129 |
| ru2609P18750 | 1,860 | 1,860 | 1,860 | 1,860 | 1,851 | 1 | 1.86 | 97 |
| ru2609P19000 | 2,108 | 2,108 | 2,108 | 2,108 | 2,100 | 1 | 2.108 | 92 |
| ru2609P19250 | 2,356 | 2,356 | 2,356 | 2,356 | 2,350 | 1 | 2.356 | 39 |
| ru2609P19500 | 2,604 | 2,604 | 2,604 | 2,604 | 2,600 | 1 | 2.604 | 31 |
| ru2609P19750 | 2,853 | 2,853 | 2,853 | 2,853 | 2,850 | 1 | 2.853 | 2 |
| ru2609P20000 | 3,103 | 3,103 | 3,103 | 3,103 | 3,100 | 1 | 3.103 | 3 |
| ru2609P20250 | 3,352 | 3,352 | 3,352 | 3,352 | 3,350 | 1 | 3.352 | 2 |
| ru2609P20500 | 3,601 | 3,601 | 3,601 | 3,601 | 3,600 | 1 | 3.601 | 29 |
| ru2609P20750 | 3,851 | 3,851 | 3,851 | 3,851 | 3,850 | 1 | 3.851 | 1 |
| ru2610C14500 | | | | 2,417 | 2,417 | | | |
| ru2610C14750 | | | | 2,171 | 2,171 | | | |
| ru2610C15000 | | | | 1,929 | 1,929 | | | |
| ru2610C15250 | | | | 1,692 | 1,692 | | | |
| ru2610C15500 | | | | 1,463 | 1,463 | | | |
| ru2610C15750 | | | | 1,245 | 1,245 | | | |
| ru2610C16000 | | | | 1,041 | 1,041 | | | |
| ru2610C16250 | | | | 854 | 854 | | | 1 |
| ru2610C16500 | | | | 686 | 686 | | | |
| ru2610C16750 | | | | 539 | 539 | | | 1 |
| ru2610C17000 | | | | 415 | 415 | | | 3 |
| ru2610C17250 | | | | 310 | 310 | | | 141 |
| ru2610C17500 | 152 | 204 | 152 | 204 | 228 | 5 | 0.927 | 75 |
| ru2610C17750 | 160 | 160 | 157 | 157 | 162 | 3 | 0.477 | 109 |
| ru2610C18000 | 95 | 95 | 95 | 95 | 113 | 2 | 0.19 | 45 |
| ru2610C18250 | | | | 76 | 76 | | | 26 |
| ru2610C18500 | | | | 51 | 51 | | | 27 |
| ru2610C18750 | | | | 33 | 33 | | | 19 |
| ru2610P14500 | 4 | 4 | 4 | 4 | 3 | 10 | 0.04 | 10 |
| ru2610P14750 | | | | 8 | 8 | | | 3 |
| ru2610P15000 | | | | 16 | 16 | | | 23 |
| ru2610P15250 | | | | 29 | 29 | | | 33 |
| ru2610P15500 | 69 | 69 | 67 | 68 | 50 | 13 | 0.887 | 37 |
| ru2610P15750 | 96 | 96 | 91 | 93 | 82 | 33 | 3.091 | 40 |
| ru2610P16000 | 132 | 135 | 124 | 125 | 127 | 66 | 8.555 | 38 |
| ru2610P16250 | 178 | 184 | 167 | 167 | 190 | 70 | 12.453 | 120 |
| ru2610P16500 | | | | 272 | 272 | | | 1 |
| ru2610P16750 | | | | 374 | 374 | | | |
| ru2610P17000 | | | | 500 | 500 | | | |
| ru2610P17250 | | | | 645 | 645 | | | |
| ru2610P17500 | | | | 812 | 812 | | | |
| ru2610P17750 | | | | 996 | 996 | | | |
| ru2610P18000 | | | | 1,197 | 1,197 | | | |
| ru2610P18250 | | | | 1,410 | 1,410 | | | |
| ru2610P18500 | | | | 1,634 | 1,634 | | | |
| ru2610P18750 | | | | 1,865 | 1,865 | | | |
| ru2701C14750 | 3,210 | 3,210 | 3,210 | 3,210 | 3,118 | 1 | 3.21 | 16 |
| ru2701C15000 | | | | 2,884 | 2,884 | | | 3 |
| ru2701C15250 | | | | 2,655 | 2,655 | | | 2 |
| ru2701C15500 | | | | 2,433 | 2,433 | | | 1 |
| ru2701C15750 | | | | 2,217 | 2,217 | | | |
| ru2701C16000 | | | | 2,010 | 2,010 | | | 1 |
| ru2701C16250 | | | | 1,812 | 1,812 | | | 24 |
| ru2701C16500 | | | | 1,624 | 1,624 | | | 54 |
| ru2701C16750 | 1,398 | 1,435 | 1,392 | 1,400 | 1,446 | 8 | 11.33 | 54 |
| ru2701C17000 | 428 | 1,255 | 428 | 1,220 | 1,280 | 101 | 107.107 | 146 |
| ru2701C17250 | 1,070 | 1,074 | 1,048 | 1,048 | 1,127 | 8 | 8.502 | 142 |
| ru2701C17500 | 923 | 928 | 904 | 905 | 986 | 14 | 12.849 | 278 |
| ru2701C17750 | 795 | 795 | 774 | 780 | 857 | 25 | 19.672 | 374 |
| ru2701C18000 | 717 | 717 | 636 | 662 | 740 | 81 | 54.378 | 913 |
| ru2701C18250 | 552 | 616 | 549 | 566 | 635 | 90 | 51.336 | 535 |
| ru2701C18500 | 495 | 495 | 483 | 487 | 541 | 20 | 9.897 | 293 |
| ru2701C18750 | 407 | 421 | 407 | 417 | 457 | 13 | 5.391 | 528 |
| ru2701C19000 | 372 | 377 | 357 | 366 | 385 | 192 | 70.31 | 673 |
| ru2701C19250 | 309 | 318 | 305 | 309 | 322 | 30 | 9.3 | 1,102 |
| ru2701C19500 | 272 | 281 | 272 | 272 | 268 | 16 | 4.418 | 1,364 |
| ru2701C19750 | 250 | 253 | 244 | 246 | 221 | 17 | 4.205 | 106 |
| ru2701C20000 | 222 | 234 | 222 | 222 | 180 | 164 | 37.343 | 2,036 |
| ru2701C20250 | 199 | 206 | 199 | 201 | 148 | 4 | 0.811 | 133 |
| ru2701C20500 | 180 | 180 | 180 | 180 | 120 | 4 | 0.72 | 175 |
| ru2701C20750 | 163 | 171 | 163 | 170 | 96 | 5 | 0.763 | 182 |
| ru2701C21000 | 150 | 159 | 147 | 151 | 77 | 55 | 8.46 | 534 |
| ru2701C21250 | 142 | 149 | 141 | 143 | 61 | 40 | 5.568 | 541 |
| ru2701C21500 | 146 | 148 | 136 | 137 | 49 | 93 | 13.097 | 2,739 |
| ru2701C21750 | 128 | 133 | 128 | 129 | 38 | 13 | 1.7 | 334 |
| ru2701P14750 | 85 | 90 | 81 | 82 | 37 | 70 | 5.777 | 553 |
| ru2701P15000 | 98 | 103 | 92 | 92 | 53 | 15 | 1.458 | 194 |
| ru2701P15250 | 118 | 119 | 109 | 109 | 74 | 8 | 0.921 | 79 |
| ru2701P15500 | 137 | 139 | 132 | 132 | 101 | 24 | 3.266 | 146 |
| ru2701P15750 | 161 | 168 | 154 | 154 | 135 | 12 | 1.898 | 214 |
| ru2701P16000 | 182 | 194 | 182 | 184 | 177 | 42 | 7.841 | 666 |
| ru2701P16250 | 200 | 234 | 200 | 219 | 228 | 80 | 17.547 | 788 |
| ru2701P16500 | 277 | 279 | 263 | 268 | 289 | 79 | 21.25 | 743 |
| ru2701P16750 | 344 | 344 | 322 | 329 | 361 | 15 | 4.993 | 208 |
| ru2701P17000 | 409 | 409 | 390 | 397 | 444 | 36 | 14.479 | 492 |
| ru2701P17250 | 494 | 494 | 437 | 487 | 539 | 146 | 69.204 | 279 |
| ru2701P17500 | 583 | 588 | 567 | 584 | 647 | 13 | 7.492 | 474 |
| ru2701P17750 | 706 | 706 | 684 | 690 | 768 | 40 | 27.626 | 196 |
| ru2701P18000 | 841 | 841 | 809 | 831 | 900 | 29 | 24.002 | 74 |
| ru2701P18250 | 986 | 986 | 955 | 975 | 1,043 | 14 | 13.636 | 40 |
| ru2701P18500 | 1,121 | 1,175 | 1,121 | 1,175 | 1,198 | 10 | 11.533 | 39 |
| ru2701P18750 | 1,300 | 1,333 | 1,300 | 1,333 | 1,363 | 8 | 10.615 | 29 |
| ru2701P19000 | | | | 1,540 | 1,540 | | | 21 |
| ru2701P19250 | | | | 1,727 | 1,727 | | | 11 |
| ru2701P19500 | | | | 1,921 | 1,921 | | | 13 |
| ru2701P19750 | | | | 2,123 | 2,123 | | | 3 |
| ru2701P20000 | | | | 2,332 | 2,332 | | | 1 |
| ru2701P20250 | | | | 2,549 | 2,549 | | | 2 |
| ru2701P20500 | | | | 2,770 | 2,770 | | | 2 |
| ru2701P20750 | | | | 2,997 | 2,997 | | | 4 |
| ru2701P21000 | | | | 3,226 | 3,226 | | | 8 |
| ru2701P21250 | | | | 3,461 | 3,461 | | | 5 |
| ru2701P21500 | | | | 3,698 | 3,698 | | | 3 |
| ru2701P21750 | | | | 3,937 | 3,937 | | | 5 |
打印