上海期货交易所11月09日橡胶期权收盘行情

发布时间：2026年11月09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
ru2701C14750				3,920	3,920			13
ru2701C15000				3,670	3,670			8
ru2701C15250				3,422	3,422			4
ru2701C15500				3,175	3,175
ru2701C15750				2,930	2,930
ru2701C16000				2,688	2,688			1
ru2701C16250				2,450	2,450			44
ru2701C16500				2,217	2,217			289
ru2701C16750				1,990	1,990			64
ru2701C17000				1,773	1,773			282
ru2701C17250	1,563	1,653	1,501	1,501	1,565	18	28.152	88
ru2701C17500	1,337	1,349	1,314	1,314	1,369	15	19.967	123
ru2701C17750	1,145	1,214	1,124	1,214	1,185	23	26.367	252
ru2701C18000	998	1,053	952	990	1,015	57	56.229	822
ru2701C18250	835	883	795	797	861	116	93.811	213
ru2701C18500	709	728	647	650	722	209	140.391	673
ru2701C18750	588	600	500	535	599	278	153.721	847
ru2701C19000	450	498	391	434	491	1,498	683.272	1,892
ru2701C19250	360	401	334	356	398	296	108.104	623
ru2701C19500	305	318	258	272	319	1,293	375.302	1,784
ru2701C19750	242	256	210	220	252	157	36.631	653
ru2701C20000	194	213	165	183	197	3,987	760.398	6,877
ru2701C20250	153	160	132	137	152	154	22.849	534
ru2701C20500	128	131	100	109	116	339	39.754	1,483
ru2701C20750	104	106	87	89	88	221	21.588	300
ru2701C21000	86	90	67	73	65	748	57.466	1,761
ru2701C21250	70	71	60	60	48	77	5	311
ru2701C21500	62	64	49	53	35	1,090	60.16	3,789
ru2701C21750	47	49	40	40	25	205	8.895	1,123
ru2701C22000	38	40	32	33	18	140	5.028	839
ru2701C22250	29	29	29	29	12	1	0.029	280
ru2701C22500	28	34	23	27	9	132	3.918	2,326
ru2701C22750	27	27	24	25	6	21	0.527	241
ru2701C23000	23	25	16	21	4	1,366	26.415	5,291
ru2701P14750	13	14	13	14	1	22	0.297	579
ru2701P15000	15	17	13	14	2	55	0.83	352
ru2701P15250	18	20	15	18	4	96	1.752	263
ru2701P15500	21	25	20	22	7	52	1.101	258
ru2701P15750	34	34	26	29	12	23	0.655	354
ru2701P16000	41	46	34	41	20	763	30.952	1,284
ru2701P16250	48	54	42	47	32	134	6.513	434
ru2701P16500	66	71	54	63	49	288	18.329	527
ru2701P16750	84	93	72	83	73	182	15.809	373
ru2701P17000	115	134	92	105	105	3,974	435.249	2,749
ru2701P17250	150	156	125	137	147	112	15.961	499
ru2701P17500	200	207	163	183	201	197	37.849	831
ru2701P17750	258	282	209	238	266	684	160.025	1,279
ru2701P18000	341	364	279	315	346	6,202	1,977.903	3,925
ru2701P18250	430	439	355	395	441	263	104.34	756
ru2701P18500	542	556	454	500	553	937	476.03	1,812
ru2701P18750	664	686	578	622	679	350	217.932	1,143
ru2701P19000	808	817	711	770	821	118	90.846	748
ru2701P19250	966	966	925	925	977	3	2.857	395
ru2701P19500	1,130	1,156	1,048	1,082	1,148	133	147.003	1,216
ru2701P19750				1,331	1,331			470
ru2701P20000	1,527	1,586	1,504	1,519	1,525	16	24.395	1,083
ru2701P20250				1,730	1,730			119
ru2701P20500				1,944	1,944			183
ru2701P20750				2,165	2,165			110
ru2701P21000	2,468	2,468	2,459	2,463	2,393	10	24.628	234
ru2701P21250				2,625	2,625			101
ru2701P21500				2,862	2,862			142
ru2701P21750				3,102	3,102			39
ru2701P22000				3,345	3,345			3
ru2701P22250				3,589	3,589			5
ru2701P22500				3,836	3,836			7
ru2701P22750				4,083	4,083			2
ru2701P23000				4,331	4,331			13
ru2703C16500				2,372	2,372
ru2703C16750				2,168	2,168
ru2703C17000				1,973	1,973
ru2703C17250				1,786	1,786
ru2703C17500				1,609	1,609
ru2703C17750				1,443	1,443
ru2703C18000				1,289	1,289
ru2703C18250				1,145	1,145
ru2703C18500				1,012	1,012
ru2703C18750				889	889			1
ru2703C19000				777	777			1
ru2703C19250				677	677			1
ru2703C19500				587	587			1
ru2703C19750				504	504			1
ru2703C20000				432	432			1
ru2703C20250				370	370			1
ru2703C20500	309	309	309	309	313	1	0.309	3
ru2703C20750				263	263			2
ru2703C21000				222	222			4
ru2703C21250				186	186			4
ru2703C21500				154	154			8
ru2703C21750				128	128			9
ru2703C22000	143	143	139	139	106	5	0.699	14
ru2703P16500	134	137	132	137	168	4	0.538	4
ru2703P16750				214	214			1
ru2703P17000				268	268			7
ru2703P17250				331	331			22
ru2703P17500				403	403			19
ru2703P17750				486	486			16
ru2703P18000	500	500	500	500	581	1	0.5	6
ru2703P18250				687	687			5
ru2703P18500				803	803			2
ru2703P18750				928	928
ru2703P19000				1,066	1,066
ru2703P19250				1,216	1,216
ru2703P19500				1,374	1,374
ru2703P19750				1,541	1,541
ru2703P20000				1,718	1,718
ru2703P20250				1,905	1,905
ru2703P20500				2,098	2,098
ru2703P20750				2,297	2,297
ru2703P21000				2,506	2,506
ru2703P21250				2,719	2,719
ru2703P21500				2,936	2,936
ru2703P21750				3,160	3,160
ru2703P22000				3,387	3,387
ru2705C16000				2,907	2,907			15
ru2705C16250				2,703	2,703			8
ru2705C16500				2,505	2,505			71
ru2705C16750				2,316	2,316			2
ru2705C17000				2,135	2,135			65
ru2705C17250				1,961	1,961
ru2705C17500				1,796	1,796			14
ru2705C17750	1,524	1,592	1,524	1,581	1,641	6	9.394	44
ru2705C18000	1,339	1,339	1,339	1,339	1,493	4	5.356	29
ru2705C18250				1,355	1,355			31
ru2705C18500	1,126	1,206	1,114	1,172	1,227	10	11.496	59
ru2705C18750	1,070	1,070	1,070	1,070	1,104	2	2.14	42
ru2705C19000	933	970	883	947	995	37	34.265	147
ru2705C19250	810	862	810	845	892	15	12.792	61
ru2705C19500	750	784	726	739	795	51	38.514	255
ru2705C19750	656	674	656	674	710	5	3.318	52
ru2705C20000	592	622	568	599	630	99	58.854	260
ru2705C20250	512	555	506	555	559	13	6.73	179
ru2705C20500	473	494	458	466	493	36	17.045	255
ru2705C20750	423	439	423	439	434	8	3.446	194
ru2705C21000	382	405	371	378	382	45	17.513	1,004
ru2705C21250	326	352	326	332	333	15	5.106	238
ru2705C21500	310	315	290	298	292	13	3.969	324
ru2705C21750	267	279	262	262	253	37	9.877	384
ru2705C22000	244	258	241	241	221	20	4.949	137
ru2705C22250	218	237	216	217	191	20	4.38	68
ru2705C22500				166	166			209
ru2705C22750	179	179	178	178	142	7	1.247	138
ru2705C23000	184	186	164	171	123	218	38.01	976
ru2705P16000	193	200	178	184	200	87	16.76	481
ru2705P16250	229	231	212	217	245	20	4.382	201
ru2705P16500	260	263	260	263	295	5	1.306	48
ru2705P16750	331	331	299	299	355	9	2.945	53
ru2705P17000	413	414	346	373	423	26	9.889	154
ru2705P17250	461	461	437	437	498	4	1.796	54
ru2705P17500	534	534	487	508	582	36	18.455	292
ru2705P17750	610	610	572	592	676	18	10.594	403
ru2705P18000	730	730	662	689	776	46	32.254	145
ru2705P18250	784	784	784	784	887	2	1.568	42
ru2705P18500	964	964	909	909	1,008	3	2.782	135
ru2705P18750	1,050	1,050	1,050	1,050	1,134	2	2.1	55
ru2705P19000	1,196	1,196	1,196	1,196	1,273	2	2.392	63
ru2705P19250				1,419	1,419			42
ru2705P19500	1,564	1,564	1,478	1,478	1,571	6	9.076	37
ru2705P19750	1,671	1,671	1,621	1,621	1,735	8	13.236	44
ru2705P20000				1,903	1,903			35
ru2705P20250				2,081	2,081			28
ru2705P20500				2,265	2,265			17
ru2705P20750				2,454	2,454			23
ru2705P21000				2,651	2,651			29
ru2705P21250				2,851	2,851			40
ru2705P21500				3,059	3,059			47
ru2705P21750				3,269	3,269			45
ru2705P22000				3,487	3,487
ru2705P22250				3,705	3,705			3
ru2705P22500				3,930	3,930			4
ru2705P22750				4,156	4,156			2
ru2705P23000				4,386	4,386			2

相关资讯: