上海期货交易所09月24日橡胶期权收盘行情

发布时间：2026年09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
ru2611C15500				3,101	3,101
ru2611C15750				2,853	2,853
ru2611C16000				2,608	2,608
ru2611C16250				2,365	2,365
ru2611C16500				2,127	2,127
ru2611C16750				1,895	1,895
ru2611C17000	1,600	1,600	1,600	1,600	1,671	1	1.6	1
ru2611C17250				1,456	1,456
ru2611C17500	1,150	1,150	1,150	1,150	1,254	1	1.15	3
ru2611C17750				1,066	1,066			1
ru2611C18000	844	852	844	852	893	2	1.696	19
ru2611C18250	628	628	628	628	738	1	0.628	27
ru2611C18500	517	562	470	479	601	27	14.494	50
ru2611C18750	384	480	358	470	481	209	89.426	110
ru2611C19000	359	435	281	386	378	402	135.237	225
ru2611C19250	261	280	227	279	294	57	14.569	95
ru2611C19500	210	230	188	230	225	120	25.863	143
ru2611C19750	170	201	139	183	168	74	12.801	73
ru2611C20000	175	220	108	147	124	1,559	218.695	668
ru2611C20250	119	139	84	110	90	37	4.045	67
ru2611C20500	101	101	78	99	64	40	3.549	57
ru2611C20750	85	93	62	69	45	41	3.246	83
ru2611C21000	64	75	40	62	31	901	52.741	553
ru2611P15500	8	11	4	5	2	42	0.311	8
ru2611P15750	9	13	4	6	5	34	0.305	6
ru2611P16000	8	15	7	10	10	57	0.578	23
ru2611P16250	11	19	9	13	17	28	0.419	15
ru2611P16500	20	25	18	20	29	21	0.47	28
ru2611P16750	24	30	24	24	46	19	0.556	32
ru2611P17000	44	49	33	33	72	170	7.02	132
ru2611P17250	63	65	50	50	107	23	1.317	35
ru2611P17500	98	102	70	70	155	138	12.647	110
ru2611P17750	129	154	103	103	217	142	18.831	87
ru2611P18000	208	222	151	157	293	205	40.226	77
ru2611P18250	310	319	231	231	388	46	13.454	25
ru2611P18500	380	440	321	321	501	100	40.745	104
ru2611P18750	600	608	485	485	631	32	17.612	32
ru2611P19000	690	690	690	690	778	1	0.69	3
ru2611P19250				943	943
ru2611P19500				1,124	1,124
ru2611P19750				1,317	1,317
ru2611P20000				1,522	1,522
ru2611P20250				1,738	1,738
ru2611P20500				1,962	1,962
ru2611P20750				2,193	2,193
ru2611P21000				2,429	2,429
ru2701C14750				4,676	4,676			15
ru2701C15000	4,578	4,578	4,578	4,578	4,429	4	18.312	9
ru2701C15250				4,184	4,184			5
ru2701C15500				3,940	3,940			2
ru2701C15750				3,700	3,700			2
ru2701C16000				3,462	3,462			5
ru2701C16250				3,229	3,229			44
ru2701C16500				3,000	3,000			262
ru2701C16750				2,776	2,776			64
ru2701C17000	2,089	2,640	2,089	2,550	2,558	23	57.099	288
ru2701C17250				2,348	2,348			91
ru2701C17500	2,152	2,152	2,152	2,152	2,147	3	6.456	166
ru2701C17750	1,962	1,980	1,860	1,860	1,953	27	51.236	332
ru2701C18000	1,749	1,884	1,665	1,883	1,769	141	248.964	936
ru2701C18250	1,550	1,675	1,484	1,675	1,594	637	981.063	372
ru2701C18500	1,385	1,535	1,309	1,535	1,429	82	116.269	327
ru2701C18750	1,240	1,349	1,176	1,349	1,276	103	127.806	639
ru2701C19000	1,093	1,242	1,021	1,242	1,134	1,347	1,489.43	1,941
ru2701C19250	983	1,100	909	1,095	1,003	419	407.255	1,359
ru2701C19500	837	977	805	964	881	1,392	1,208.583	2,054
ru2701C19750	752	862	706	862	769	274	212.442	408
ru2701C20000	701	772	612	764	671	8,730	5,917.481	5,121
ru2701C20250	579	680	544	663	582	390	226.985	643
ru2701C20500	549	592	472	582	501	427	225.101	978
ru2701C20750	466	500	417	497	429	167	76.477	398
ru2701C21000	387	459	360	456	367	404	162.276	1,178
ru2701C21250	370	393	320	393	311	150	52.159	240
ru2701C21500	335	361	277	355	262	5,088	1,597.242	3,924
ru2701C21750	295	317	243	309	221	4,185	1,162.747	2,184
ru2701P14750	16	28	15	15	6	11	0.195	647
ru2701P15000	20	25	15	25	10	9	0.153	417
ru2701P15250	19	24	16	24	15	21	0.416	296
ru2701P15500	28	28	26	26	22	11	0.302	227
ru2701P15750	34	35	31	33	32	104	3.454	315
ru2701P16000	45	50	43	44	44	315	14.179	1,020
ru2701P16250	57	59	53	54	61	174	9.699	419
ru2701P16500	67	77	66	69	81	198	14.076	724
ru2701P16750	85	99	85	90	108	129	11.942	233
ru2701P17000	120	129	111	113	140	2,660	315.361	2,557
ru2701P17250	143	162	143	147	179	100	15.134	385
ru2701P17500	189	208	176	187	227	288	56.092	723
ru2701P17750	241	262	230	238	283	266	66.075	435
ru2701P18000	302	330	290	296	348	4,271	1,315.174	2,383
ru2701P18250	358	399	356	358	423	485	183.158	1,163
ru2701P18500	454	496	438	442	507	2,583	1,197.119	2,012
ru2701P18750	550	600	537	540	603	842	470.78	910
ru2701P19000	664	718	631	631	710	1,324	896.524	1,380
ru2701P19250	800	831	736	742	828	525	416.51	558
ru2701P19500	904	969	867	867	956	193	179.39	530
ru2701P19750	1,097	1,124	1,012	1,012	1,094	81	87.454	210
ru2701P20000	1,245	1,281	1,170	1,179	1,245	79	98.009	155
ru2701P20250				1,405	1,405			58
ru2701P20500				1,573	1,573			57
ru2701P20750				1,750	1,750			11
ru2701P21000				1,937	1,937			17
ru2701P21250				2,131	2,131			24
ru2701P21500				2,331	2,331			22
ru2701P21750				2,540	2,540			45
ru2705C16000				3,622	3,622			14
ru2705C16250				3,411	3,411			7
ru2705C16500	3,009	3,009	3,009	3,009	3,204	2	6.018	7
ru2705C16750				3,005	3,005			2
ru2705C17000				2,812	2,812
ru2705C17250				2,624	2,624
ru2705C17500				2,447	2,447			16
ru2705C17750				2,274	2,274			50
ru2705C18000	1,980	1,980	1,980	1,980	2,110	4	7.92	35
ru2705C18250				1,953	1,953			29
ru2705C18500	1,808	1,808	1,690	1,728	1,803	63	107.47	55
ru2705C18750	1,616	1,678	1,555	1,555	1,663	25	39.968	71
ru2705C19000	1,501	1,523	1,450	1,492	1,526	80	118.711	34
ru2705C19250	1,378	1,378	1,342	1,362	1,403	37	50.141	50
ru2705C19500	1,278	1,278	1,213	1,276	1,283	85	106.454	94
ru2705C19750	1,176	1,176	1,144	1,163	1,174	42	48.474	71
ru2705C20000	1,071	1,111	1,035	1,057	1,069	27	28.545	58
ru2705C20250	1,004	1,090	981	1,090	974	72	72.595	98
ru2705C20500	909	909	908	908	883	3	2.725	64
ru2705C20750	892	892	842	842	801	4	3.468	67
ru2705C21000	793	841	751	834	723	80	62.495	586
ru2705C21250	752	773	698	724	654	26	19.191	122
ru2705C21500	685	730	644	730	588	62	43.35	145
ru2705C21750	653	685	591	680	529	116	74.38	342
ru2705P16000	146	155	141	141	180	29	4.346	141
ru2705P16250	179	182	176	176	219	16	2.918	26
ru2705P16500	214	220	209	209	261	16	3.491	41
ru2705P16750	255	263	241	241	311	17	4.514	39
ru2705P17000	306	318	287	287	367	22	6.764	62
ru2705P17250	363	364	363	364	428	8	2.91	66
ru2705P17500	429	446	429	446	499	27	11.967	51
ru2705P17750	504	520	499	516	575	10	5.082	45
ru2705P18000	577	602	574	602	659	7	4.079	68
ru2705P18250	664	700	664	690	751	10	6.83	70
ru2705P18500	780	796	764	764	849	13	10.125	42
ru2705P18750	893	917	880	917	958	10	8.972	53
ru2705P19000	1,013	1,057	1,013	1,043	1,069	7	7.295	45
ru2705P19250	1,164	1,164	1,146	1,163	1,195	6	6.946	29
ru2705P19500	1,305	1,339	1,271	1,336	1,322	8	10.502	34
ru2705P19750	1,431	1,493	1,431	1,468	1,462	10	14.748	47
ru2705P20000	1,576	1,653	1,576	1,629	1,605	10	16.31	21
ru2705P20250	1,805	1,822	1,788	1,796	1,758	12	21.616	30
ru2705P20500				1,916	1,916			7
ru2705P20750				2,083	2,083			19
ru2705P21000				2,254	2,254			3
ru2705P21250				2,432	2,432
ru2705P21500				2,615	2,615			2
ru2705P21750				2,805	2,805			5

相关资讯: