上海期货交易所05月07日橡胶期权收盘行情

发布时间：2026年05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
ru2606C14000				3,855	3,855
ru2606C14250				3,605	3,605
ru2606C14500				3,355	3,355
ru2606C14750				3,105	3,105
ru2606C15000				2,855	2,855
ru2606C15250				2,605	2,605
ru2606C15500				2,357	2,357
ru2606C15750				2,110	2,110
ru2606C16000				1,867	1,867
ru2606C16250				1,628	1,628			2
ru2606C16500				1,398	1,398			3
ru2606C16750				1,179	1,179			4
ru2606C17000	860	1,020	860	1,020	974	3	2.854	16
ru2606C17250				787	787			50
ru2606C17500	560	676	497	497	622	10	5.981	135
ru2606C17750	472	493	368	461	478	16	7.014	47
ru2606C18000	235	427	226	335	357	9,442	3,185.639	2,364
ru2606C18250	274	307	238	260	261	28	7.897	53
ru2606C18500	211	240	143	180	184	95	19.67	92
ru2606C18750	139	160	102	160	126	12	1.558	64
ru2606C19000	99	150	60	92	84	882	99.833	278
ru2606C19250	99	113	50	73	54	37	3.211	41
ru2606C19500	40	90	35	55	34	2,650	169.836	683
ru2606C19750	56	68	29	58	20	47	2.428	59
ru2606C20000	39	53	20	29	12	198	7.435	87
ru2606C20250	35	39	19	20	7	115	3.445	39
ru2606P14000				1	1			10
ru2606P14250				1	1			1
ru2606P14500				1	1			1
ru2606P14750				1	1			4
ru2606P15000	2	4	2	4	1	21	0.057	21
ru2606P15250				1	1			9
ru2606P15500	5	5	3	4	2	12	0.045	67
ru2606P15750	5	5	2	4	6	49	0.174	43
ru2606P16000	9	9	6	6	12	61	0.442	94
ru2606P16250	15	15	11	15	24	128	1.711	349
ru2606P16500	18	24	14	16	44	152	2.909	261
ru2606P16750	36	53	26	32	75	167	6.193	220
ru2606P17000	66	95	51	62	120	354	23.176	123
ru2606P17250	138	170	93	116	182	144	17.631	76
ru2606P17500	220	288	160	194	267	93	19.768	36
ru2606P17750	330	354	256	273	373	8	2.45	24
ru2606P18000	528	528	272	440	502	15	6.488	16
ru2606P18250	640	640	640	640	655	2	1.28	2
ru2606P18500				829	829
ru2606P18750				1,021	1,021
ru2606P19000				1,229	1,229
ru2606P19250				1,448	1,448
ru2606P19500	1,709	1,709	1,706	1,706	1,678	2	3.415
ru2606P19750				1,914	1,914
ru2606P20000				2,156	2,156
ru2606P20250				2,401	2,401
ru2607C14750				3,124	3,124
ru2607C15000				2,881	2,881
ru2607C15250				2,643	2,643
ru2607C15500				2,409	2,409
ru2607C15750				2,181	2,181
ru2607C16000				1,960	1,960
ru2607C16250				1,748	1,748
ru2607C16500				1,546	1,546
ru2607C16750				1,357	1,357
ru2607C17000				1,180	1,180
ru2607C17250				1,017	1,017
ru2607C17500				868	868
ru2607C17750				734	734
ru2607C18000				615	615			1
ru2607C18250	459	459	459	459	510	1	0.459	1
ru2607C18500	371	383	371	383	418	2	0.754	1
ru2607C18750	319	319	319	319	340	1	0.319	2
ru2607C19000	258	267	247	267	273	13	3.305	108
ru2607C19250				218	218			3
ru2607C19500	186	191	186	191	172	2	0.377	10
ru2607C19750	160	163	160	163	134	2	0.323	2
ru2607C20000	209	209	127	151	103	14	2.349	19
ru2607C20250	126	126	126	126	79	1	0.126	1
ru2607P14750				12	12			8
ru2607P15000				19	19			11
ru2607P15250				31	31			5
ru2607P15500	27	29	27	29	47	2	0.056	6
ru2607P15750	36	39	36	39	69	2	0.075	5
ru2607P16000	59	63	49	53	97	6	0.344	9
ru2607P16250				135	135			2
ru2607P16500				183	183			5
ru2607P16750				244	244			2
ru2607P17000	234	234	234	234	317	1	0.234	2
ru2607P17250	284	284	284	284	403	1	0.284	2
ru2607P17500				504	504			1
ru2607P17750				619	619			1
ru2607P18000				750	750			1
ru2607P18250	700	700	700	700	894	1	0.7	1
ru2607P18500				1,052	1,052
ru2607P18750				1,223	1,223
ru2607P19000				1,407	1,407
ru2607P19250				1,601	1,601
ru2607P19500				1,804	1,804
ru2607P19750				2,016	2,016
ru2607P20000				2,235	2,235
ru2607P20250				2,461	2,461
ru2609C13250				4,636	4,636			75
ru2609C13500	4,420	4,425	4,300	4,300	4,389	5	21.975	6
ru2609C13750				4,143	4,143			4
ru2609C14000				3,900	3,900			72
ru2609C14250				3,659	3,659			9
ru2609C14500				3,422	3,422			10
ru2609C14750				3,189	3,189			5
ru2609C15000	2,950	3,110	2,850	2,960	2,961	53	157.927	30
ru2609C15250	2,506	2,803	2,506	2,803	2,739	2	5.309	30
ru2609C15500	2,293	2,652	2,293	2,630	2,523	10	24.681	48
ru2609C15750				2,314	2,314			140
ru2609C16000	2,098	2,220	2,000	2,220	2,113	3	6.318	204
ru2609C16250	1,830	2,011	1,819	1,912	1,922	9	17.223	171
ru2609C16500	1,730	1,850	1,539	1,713	1,740	16	26.613	187
ru2609C16750	1,525	1,525	1,426	1,499	1,568	5	7.448	155
ru2609C17000	1,280	1,500	1,221	1,368	1,406	474	614.151	2,119
ru2609C17250	1,202	1,334	1,087	1,236	1,253	26	32.276	446
ru2609C17500	1,022	1,208	968	1,101	1,114	292	328.15	1,621
ru2609C17750	924	1,070	863	965	986	198	190.351	805
ru2609C18000	800	965	773	888	867	7,043	6,142.918	7,597
ru2609C18250	766	848	674	770	758	124	94.418	774
ru2609C18500	640	747	587	680	660	487	328.147	1,130
ru2609C18750	538	655	516	589	573	106	62.638	1,131
ru2609C19000	514	585	448	556	494	1,898	965.028	2,457
ru2609C19250	417	518	399	462	423	87	38.684	552
ru2609C19500	450	471	351	430	363	7,223	3,008.855	7,393
ru2609C19750	312	410	312	376	309	498	183.646	651
ru2609C20000	288	365	273	340	261	1,298	419.753	728
ru2609C20250	269	328	241	300	220	538	161.932	217
ru2609P13250	13	14	11	14	6	24	0.313	225
ru2609P13500	16	16	14	14	10	5	0.074	159
ru2609P13750				15	15			105
ru2609P14000	11	27	10	24	22	25	0.519	251
ru2609P14250	24	30	24	26	32	40	1.085	87
ru2609P14500	33	39	32	33	45	74	2.563	198
ru2609P14750	41	53	40	44	63	58	2.69	125
ru2609P15000	57	71	52	59	84	542	31.308	2,268
ru2609P15250	74	92	64	74	112	53	4.342	178
ru2609P15500	95	123	91	105	145	100	10.61	766
ru2609P15750	133	158	124	132	185	17	2.282	222
ru2609P16000	200	215	155	176	234	2,691	478.983	2,710
ru2609P16250	225	265	189	216	292	114	24.382	509
ru2609P16500	320	337	234	275	360	1,100	306.062	1,566
ru2609P16750	391	429	322	356	437	1,083	389.36	883
ru2609P17000	460	523	400	436	524	719	319.466	847
ru2609P17250	559	629	491	541	621	339	184.927	295
ru2609P17500	672	763	600	667	730	243	169.007	311
ru2609P17750	821	900	713	785	851	334	270.775	213
ru2609P18000	1,025	1,057	844	934	981	270	252.255	604
ru2609P18250	1,077	1,187	995	1,082	1,121	22	23.716	63
ru2609P18500	1,213	1,263	1,181	1,240	1,273	32	39.203	39
ru2609P18750	1,382	1,521	1,303	1,419	1,435	24	33.631	16
ru2609P19000	1,645	1,645	1,517	1,517	1,606	3	4.804	6
ru2609P19250	1,782	1,837	1,702	1,802	1,783	12	21.305	2
ru2609P19500	1,965	1,965	1,965	1,965	1,972	1	1.965	181
ru2609P19750	2,192	2,192	2,191	2,191	2,168	2	4.383	6
ru2609P20000	2,455	2,455	2,452	2,452	2,369	2	4.907	3
ru2609P20250	2,559	2,604	2,559	2,604	2,578	2	5.163	2
ru2701C14750				3,989	3,989			3
ru2701C15000				3,767	3,767
ru2701C15250				3,551	3,551
ru2701C15500				3,341	3,341
ru2701C15750				3,135	3,135
ru2701C16000				2,937	2,937
ru2701C16250				2,745	2,745
ru2701C16500				2,559	2,559			5
ru2701C16750				2,383	2,383
ru2701C17000				2,212	2,212
ru2701C17250				2,048	2,048
ru2701C17500				1,895	1,895
ru2701C17750				1,745	1,745
ru2701C18000				1,609	1,609			1
ru2701C18250				1,476	1,476			2
ru2701C18500	1,288	1,288	1,288	1,288	1,353	1	1.288	7
ru2701C18750	1,120	1,120	1,120	1,120	1,237	1	1.12	3
ru2701C19000	1,283	1,283	1,148	1,148	1,128	2	2.431	2
ru2701C19250				1,028	1,028			3
ru2701C19500				933	933			1
ru2701C19750				847	847			1
ru2701C20000				765	765			5
ru2701C20250				692	692			72
ru2701C20500	789	789	620	665	622	3	2.074	25
ru2701C20750				561	561			34
ru2701C21000				502	502
ru2701C21250	729	729	424	450	451	11	6.215	5
ru2701P14750	113	120	107	113	119	8	0.884	12
ru2701P15000	135	141	131	136	147	7	0.956	10
ru2701P15250	156	156	156	156	180	5	0.78	8
ru2701P15500	185	185	185	185	219	2	0.37	5
ru2701P15750	226	226	224	224	263	3	0.674	4
ru2701P16000	266	266	266	266	313	2	0.532	7
ru2701P16250	319	319	308	314	371	5	1.566	11
ru2701P16500	396	396	370	370	433	2	0.766	8
ru2701P16750				505	505			2
ru2701P17000				583	583			5
ru2701P17250				668	668			2
ru2701P17500				763	763			2
ru2701P17750				861	861			2
ru2701P18000				973	973			2
ru2701P18250				1,088	1,088			2
ru2701P18500				1,214	1,214			3
ru2701P18750				1,346	1,346			3
ru2701P19000				1,486	1,486			1
ru2701P19250				1,633	1,633
ru2701P19500				1,787	1,787
ru2701P19750				1,949	1,949
ru2701P20000				2,115	2,115
ru2701P20250				2,291	2,291
ru2701P20500				2,470	2,470
ru2701P20750				2,657	2,657
ru2701P21000				2,847	2,847
ru2701P21250				3,044	3,044

相关资讯: