上海期货交易所07月03日橡胶期权收盘行情

发布时间：2026年07月03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
ru2608C14250				2,440	2,440
ru2608C14500				2,192	2,192
ru2608C14750				1,946	1,946
ru2608C15000				1,703	1,703			2
ru2608C15250				1,467	1,467
ru2608C15500				1,240	1,240			1
ru2608C15750				1,027	1,027
ru2608C16000				830	830			4
ru2608C16250				654	654			9
ru2608C16500	445	490	401	489	501	14	6.258	15
ru2608C16750	312	358	274	348	373	6	1.89	68
ru2608C17000	245	262	191	242	269	85	19.002	151
ru2608C17250	142	186	142	160	187	60	10.101	53
ru2608C17500	111	138	101	115	127	47	5.395	157
ru2608C17750	83	90	70	79	83	88	6.929	180
ru2608C18000	62	71	54	65	52	1,331	86.212	1,048
ru2608C18250	38	50	38	44	32	17	0.765	69
ru2608C18500	27	28	27	27	18	14	0.38	195
ru2608C18750	29	29	21	21	10	49	1.2	310
ru2608C19000	18	20	16	17	6	38	0.689	203
ru2608C19250	17	17	12	12	3	10	0.128	26
ru2608C19500				1	1			59
ru2608C19750				1	1			20
ru2608C20000				1	1			21
ru2608C20250				1	1			17
ru2608C20500	3	3	3	3	1	3	0.009	66
ru2608C20750				1	1			89
ru2608P14250	2	11	2	11	1	20	0.13	4
ru2608P14500	6	6	5	5	3	2	0.011	64
ru2608P14750	10	10	8	9	7	9	0.076	28
ru2608P15000	25	25	10	14	14	110	1.67	240
ru2608P15250				28	28			22
ru2608P15500	41	43	27	28	51	41	1.307	254
ru2608P15750	54	61	48	48	87	16	0.838	48
ru2608P16000	114	136	75	76	140	434	42.553	405
ru2608P16250	186	205	130	144	214	18	2.657	58
ru2608P16500	284	317	208	227	311	66	17.617	114
ru2608P16750	399	399	320	350	433	9	3.3	119
ru2608P17000	591	591	462	466	578	13	6.379	423
ru2608P17250	661	661	661	661	747	1	0.661	37
ru2608P17500	933	961	885	885	936	5	4.645	17
ru2608P17750	1,155	1,155	1,155	1,155	1,142	1	1.155	10
ru2608P18000				1,361	1,361			3
ru2608P18250				1,591	1,591			1
ru2608P18500				1,827	1,827			1
ru2608P18750				2,069	2,069
ru2608P19000				2,314	2,314
ru2608P19250				2,562	2,562
ru2608P19500				2,810	2,810
ru2608P19750				3,060	3,060
ru2608P20000				3,310	3,310
ru2608P20250				3,560	3,560
ru2608P20500				3,810	3,810
ru2608P20750				4,060	4,060
ru2609C13250				3,460	3,460			73
ru2609C13500				3,210	3,210			5
ru2609C13750				2,963	2,963			3
ru2609C14000				2,717	2,717			8
ru2609C14250				2,474	2,474			4
ru2609C14500				2,236	2,236			6
ru2609C14750				2,003	2,003			7
ru2609C15000	1,845	1,845	1,845	1,845	1,778	1	1.845	51
ru2609C15250				1,562	1,562			33
ru2609C15500				1,357	1,357			123
ru2609C15750	1,084	1,222	1,084	1,157	1,166	20	23.366	183
ru2609C16000	894	992	894	987	990	6	5.738	198
ru2609C16250	707	835	707	788	829	30	23.187	264
ru2609C16500	550	676	550	623	685	208	127.011	370
ru2609C16750	470	538	435	490	559	990	490.489	503
ru2609C17000	358	429	342	392	451	3,544	1,393.611	3,375
ru2609C17250	284	335	269	307	358	1,137	347.764	1,654
ru2609C17500	216	270	213	237	280	1,794	440.842	4,011
ru2609C17750	188	222	182	204	215	291	60.245	1,419
ru2609C18000	170	194	154	178	163	5,244	931.774	11,880
ru2609C18250	136	156	130	144	123	238	34.563	1,629
ru2609C18500	116	129	106	116	91	880	104.399	1,860
ru2609C18750	96	111	92	102	66	198	20.487	1,009
ru2609C19000	87	97	81	89	47	471	42.464	3,345
ru2609C19250	70	83	69	76	34	265	19.882	965
ru2609C19500	63	76	61	67	23	3,799	257.41	7,316
ru2609C19750	55	64	52	58	16	182	10.631	838
ru2609C20000	49	57	47	52	11	595	30.595	2,887
ru2609C20250	40	49	39	43	7	177	7.762	400
ru2609C20500	33	39	31	39	5	9	0.302	1,673
ru2609C20750	27	32	24	30	3	570	16.528	3,666
ru2609P13250	25	29	17	18	1	190	3.896	290
ru2609P13500	29	35	20	22	2	120	3.224	167
ru2609P13750	34	42	24	25	5	230	6.927	177
ru2609P14000	34	49	26	31	10	392	13.756	287
ru2609P14250	49	58	34	35	17	172	7.132	239
ru2609P14500	59	68	40	44	29	460	23.786	252
ru2609P14750	73	84	50	55	46	270	16.549	308
ru2609P15000	83	103	60	67	70	1,179	90.588	1,618
ru2609P15250	111	128	77	86	104	270	26.594	267
ru2609P15500	129	159	94	103	149	711	84.51	1,862
ru2609P15750	173	211	130	142	208	389	61.009	926
ru2609P16000	279	287	182	202	281	5,697	1,274.617	4,690
ru2609P16250	340	369	244	269	370	796	220.735	1,759
ru2609P16500	430	470	324	363	475	2,185	828.155	3,029
ru2609P16750	522	600	438	465	599	999	486.72	1,337
ru2609P17000	664	754	577	620	740	327	207.428	2,082
ru2609P17250	936	936	737	786	897	32	25.651	1,356
ru2609P17500	1,070	1,121	920	987	1,068	11	10.962	1,042
ru2609P17750	1,314	1,332	1,125	1,179	1,253	77	93.159	544
ru2609P18000	1,380	1,380	1,380	1,380	1,451	1	1.38	806
ru2609P18250				1,660	1,660			137
ru2609P18500	1,946	2,010	1,946	2,010	1,878	3	5.936	168
ru2609P18750				2,103	2,103			108
ru2609P19000				2,334	2,334			104
ru2609P19250				2,570	2,570			43
ru2609P19500				2,810	2,810			79
ru2609P19750				3,053	3,053			7
ru2609P20000				3,298	3,298			6
ru2609P20250				3,544	3,544			3
ru2609P20500				3,792	3,792			50
ru2609P20750	3,992	3,992	3,992	3,992	4,040	1	3.992	3
ru2701C14750				3,008	3,008			8
ru2701C15000				2,799	2,799
ru2701C15250				2,598	2,598
ru2701C15500				2,404	2,404
ru2701C15750				2,217	2,217
ru2701C16000				2,040	2,040
ru2701C16250				1,871	1,871
ru2701C16500	1,521	1,615	1,521	1,590	1,709	3	4.726	10
ru2701C16750				1,558	1,558			2
ru2701C17000	1,298	1,303	1,296	1,303	1,416	4	5.2	13
ru2701C17250	1,179	1,179	1,179	1,179	1,281	1	1.179	11
ru2701C17500				1,158	1,158			38
ru2701C17750				1,043	1,043			55
ru2701C18000	790	866	790	826	933	3	2.482	77
ru2701C18250	756	756	756	756	837	1	0.756	9
ru2701C18500	628	664	628	664	746	3	2.038	25
ru2701C18750				664	664			5
ru2701C19000	536	536	515	519	589	9	4.721	51
ru2701C19250				519	519			9
ru2701C19500	430	430	425	425	460	4	1.71	78
ru2701C19750	385	385	385	385	403	2	0.77	21
ru2701C20000	339	364	338	345	355	23	8.074	258
ru2701C20250	328	328	326	326	310	4	1.308	88
ru2701C20500	293	293	293	293	270	1	0.293	307
ru2701C20750				235	235			104
ru2701C21000	237	255	237	248	204	27	6.649	304
ru2701C21250				177	177			97
ru2701C21500	217	244	210	221	152	45	10.224	1,908
ru2701C21750	190	212	190	210	132	4	0.809	321
ru2701P14750	163	170	140	140	171	112	18.546	288
ru2701P15000	196	196	181	183	211	26	4.9	78
ru2701P15250				260	260			32
ru2701P15500	261	261	240	240	315	13	3.361	110
ru2701P15750				376	376			48
ru2701P16000	359	360	358	359	448	5	1.796	49
ru2701P16250				528	528			33
ru2701P16500	479	479	479	479	615	2	0.958	86
ru2701P16750	576	576	576	576	712	2	1.152	24
ru2701P17000				820	820			138
ru2701P17250	850	862	848	862	933	8	6.921	19
ru2701P17500	980	1,008	860	860	1,058	6	5.679	58
ru2701P17750				1,192	1,192			13
ru2701P18000				1,331	1,331			11
ru2701P18250				1,484	1,484			8
ru2701P18500	1,462	1,462	1,462	1,462	1,642	1	1.462	21
ru2701P18750				1,808	1,808			10
ru2701P19000				1,982	1,982			7
ru2701P19250				2,161	2,161			9
ru2701P19500				2,350	2,350			10
ru2701P19750				2,542	2,542			2
ru2701P20000				2,743	2,743
ru2701P20250				2,947	2,947
ru2701P20500				3,156	3,156
ru2701P20750				3,371	3,371
ru2701P21000				3,588	3,588
ru2701P21250				3,811	3,811
ru2701P21500				4,035	4,035			2
ru2701P21750				4,264	4,264

相关资讯: