上海期货交易所08月21日橡胶期权收盘行情
发布时间：2026年08月21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 | | | | 4,265 | 4,265 | | | 3 |
| ru2609C13500 | | | | 4,015 | 4,015 | | | 4 |
| ru2609C13750 | | | | 3,765 | 3,765 | | | 3 |
| ru2609C14000 | | | | 3,515 | 3,515 | | | 9 |
| ru2609C14250 | | | | 3,265 | 3,265 | | | 4 |
| ru2609C14500 | | | | 3,015 | 3,015 | | | 5 |
| ru2609C14750 | | | | 2,765 | 2,765 | | | 5 |
| ru2609C15000 | | | | 2,515 | 2,515 | | | 16 |
| ru2609C15250 | | | | 2,265 | 2,265 | | | 11 |
| ru2609C15500 | | | | 2,015 | 2,015 | | | 74 |
| ru2609C15750 | 1,888 | 1,888 | 1,888 | 1,888 | 1,765 | 1 | 1.888 | 145 |
| ru2609C16000 | 1,599 | 1,599 | 1,599 | 1,599 | 1,515 | 5 | 7.995 | 250 |
| ru2609C16250 | 1,305 | 1,410 | 1,305 | 1,410 | 1,265 | 5 | 6.83 | 177 |
| ru2609C16500 | 1,012 | 1,145 | 927 | 1,045 | 1,015 | 64 | 65.928 | 261 |
| ru2609C16750 | 712 | 916 | 695 | 808 | 769 | 206 | 175.602 | 542 |
| ru2609C17000 | 550 | 666 | 406 | 513 | 533 | 3,712 | 1,983.881 | 2,826 |
| ru2609C17250 | 300 | 436 | 214 | 291 | 327 | 2,370 | 736.631 | 1,436 |
| ru2609C17500 | 145 | 253 | 99 | 138 | 169 | 18,350 | 2,878.63 | 2,536 |
| ru2609C17750 | 62 | 121 | 42 | 60 | 71 | 12,247 | 886.255 | 1,605 |
| ru2609C18000 | 40 | 55 | 19 | 26 | 24 | 22,365 | 730.442 | 6,696 |
| ru2609C18250 | 14 | 21 | 8 | 9 | 6 | 2,398 | 31.609 | 1,409 |
| ru2609C18500 | 11 | 11 | 4 | 5 | 1 | 864 | 5.35 | 1,469 |
| ru2609C18750 | 5 | 5 | 2 | 2 | 1 | 438 | 1.312 | 465 |
| ru2609C19000 | 3 | 3 | 1 | 2 | 1 | 407 | 0.771 | 1,625 |
| ru2609C19250 | 3 | 4 | 1 | 1 | 1 | 175 | 0.445 | 659 |
| ru2609C19500 | 2 | 2 | 1 | 1 | 1 | 406 | 0.416 | 3,070 |
| ru2609C19750 | 1 | 1 | 1 | 1 | 1 | 2 | 0.002 | 463 |
| ru2609C20000 | 1 | 1 | 1 | 1 | 1 | 62 | 0.062 | 1,749 |
| ru2609C20250 | | | | 1 | 1 | | | 231 |
| ru2609C20500 | | | | 1 | 1 | | | 455 |
| ru2609C20750 | 1 | 1 | 1 | 1 | 1 | 73 | 0.073 | 1,302 |
| ru2609P13250 | | | | 1 | 1 | | | 330 |
| ru2609P13500 | | | | 1 | 1 | | | 200 |
| ru2609P13750 | | | | 1 | 1 | | | 103 |
| ru2609P14000 | 2 | 2 | 2 | 2 | 1 | 1 | 0.002 | 178 |
| ru2609P14250 | | | | 1 | 1 | | | 59 |
| ru2609P14500 | | | | 1 | 1 | | | 644 |
| ru2609P14750 | | | | 1 | 1 | | | 245 |
| ru2609P15000 | 1 | 1 | 1 | 1 | 1 | 52 | 0.052 | 1,836 |
| ru2609P15250 | | | | 1 | 1 | | | 464 |
| ru2609P15500 | 1 | 1 | 1 | 1 | 1 | 16 | 0.016 | 734 |
| ru2609P15750 | 1 | 2 | 1 | 1 | 1 | 82 | 0.098 | 455 |
| ru2609P16000 | 2 | 2 | 1 | 1 | 1 | 664 | 0.851 | 3,041 |
| ru2609P16250 | 2 | 2 | 1 | 1 | 1 | 181 | 0.237 | 1,184 |
| ru2609P16500 | 2 | 3 | 1 | 1 | 1 | 932 | 1.729 | 2,120 |
| ru2609P16750 | 4 | 6 | 2 | 2 | 4 | 1,782 | 6.244 | 1,421 |
| ru2609P17000 | 14 | 22 | 7 | 9 | 18 | 9,108 | 123.585 | 3,331 |
| ru2609P17250 | 65 | 81 | 28 | 37 | 62 | 9,452 | 437.898 | 1,735 |
| ru2609P17500 | 156 | 212 | 86 | 130 | 154 | 5,395 | 674.53 | 1,137 |
| ru2609P17750 | 303 | 407 | 210 | 270 | 306 | 196 | 57.144 | 251 |
| ru2609P18000 | 504 | 626 | 401 | 487 | 509 | 73 | 37.299 | 283 |
| ru2609P18250 | 803 | 860 | 621 | 724 | 741 | 38 | 27.034 | 116 |
| ru2609P18500 | 981 | 1,071 | 898 | 949 | 986 | 18 | 17.425 | 104 |
| ru2609P18750 | | | | 1,235 | 1,235 | | | 97 |
| ru2609P19000 | | | | 1,485 | 1,485 | | | 91 |
| ru2609P19250 | | | | 1,735 | 1,735 | | | 38 |
| ru2609P19500 | | | | 1,985 | 1,985 | | | 31 |
| ru2609P19750 | | | | 2,235 | 2,235 | | | 1 |
| ru2609P20000 | | | | 2,485 | 2,485 | | | 2 |
| ru2609P20250 | | | | 2,735 | 2,735 | | | 1 |
| ru2609P20500 | 3,200 | 3,200 | 3,072 | 3,072 | 2,985 | 3 | 9.472 | 28 |
| ru2609P20750 | | | | 3,235 | 3,235 | | | |
| ru2610C14500 | | | | 3,035 | 3,035 | | | |
| ru2610C14750 | | | | 2,785 | 2,785 | | | |
| ru2610C15000 | | | | 2,535 | 2,535 | | | |
| ru2610C15250 | | | | 2,286 | 2,286 | | | |
| ru2610C15500 | | | | 2,039 | 2,039 | | | |
| ru2610C15750 | | | | 1,795 | 1,795 | | | |
| ru2610C16000 | | | | 1,556 | 1,556 | | | |
| ru2610C16250 | | | | 1,325 | 1,325 | | | 1 |
| ru2610C16500 | | | | 1,106 | 1,106 | | | |
| ru2610C16750 | | | | 903 | 903 | | | 1 |
| ru2610C17000 | | | | 718 | 718 | | | 4 |
| ru2610C17250 | | | | 556 | 556 | | | 162 |
| ru2610C17500 | 388 | 430 | 365 | 430 | 418 | 7 | 2.795 | 105 |
| ru2610C17750 | 358 | 358 | 284 | 316 | 305 | 11 | 3.558 | 105 |
| ru2610C18000 | 190 | 318 | 189 | 240 | 216 | 49 | 10.861 | 70 |
| ru2610C18250 | 101 | 101 | 101 | 101 | 147 | 1 | 0.101 | 52 |
| ru2610C18500 | 110 | 116 | 100 | 116 | 97 | 8 | 0.852 | 30 |
| ru2610C18750 | | | | 62 | 62 | | | 24 |
| ru2610C19000 | 50 | 50 | 50 | 50 | 38 | 1 | 0.05 | 28 |
| ru2610C19250 | | | | 23 | 23 | | | |
| ru2610P14500 | | | | 1 | 1 | | | 4 |
| ru2610P14750 | | | | 1 | 1 | | | 5 |
| ru2610P15000 | | | | 1 | 1 | | | 22 |
| ru2610P15250 | | | | 2 | 2 | | | 33 |
| ru2610P15500 | | | | 5 | 5 | | | 37 |
| ru2610P15750 | 5 | 24 | 4 | 10 | 11 | 8 | 0.104 | 39 |
| ru2610P16000 | | | | 22 | 22 | | | 46 |
| ru2610P16250 | 72 | 72 | 55 | 55 | 41 | 7 | 0.429 | 118 |
| ru2610P16500 | 69 | 78 | 66 | 72 | 72 | 14 | 1.002 | 264 |
| ru2610P16750 | 102 | 102 | 102 | 102 | 119 | 2 | 0.204 | 3 |
| ru2610P17000 | 127 | 157 | 126 | 154 | 184 | 15 | 2.216 | 302 |
| ru2610P17250 | | | | 271 | 271 | | | |
| ru2610P17500 | 300 | 300 | 300 | 300 | 383 | 1 | 0.3 | 1 |
| ru2610P17750 | | | | 520 | 520 | | | |
| ru2610P18000 | | | | 680 | 680 | | | |
| ru2610P18250 | | | | 861 | 861 | | | |
| ru2610P18500 | | | | 1,061 | 1,061 | | | |
| ru2610P18750 | | | | 1,276 | 1,276 | | | |
| ru2610P19000 | | | | 1,502 | 1,502 | | | |
| ru2610P19250 | | | | 1,736 | 1,736 | | | |
| ru2701C14750 | | | | 3,754 | 3,754 | | | 25 |
| ru2701C15000 | | | | 3,511 | 3,511 | | | 9 |
| ru2701C15250 | | | | 3,272 | 3,272 | | | 5 |
| ru2701C15500 | | | | 3,037 | 3,037 | | | 1 |
| ru2701C15750 | | | | 2,806 | 2,806 | | | |
| ru2701C16000 | | | | 2,581 | 2,581 | | | 2 |
| ru2701C16250 | | | | 2,363 | 2,363 | | | 28 |
| ru2701C16500 | | | | 2,153 | 2,153 | | | 57 |
| ru2701C16750 | | | | 1,952 | 1,952 | | | 66 |
| ru2701C17000 | 1,766 | 1,766 | 1,766 | 1,766 | 1,760 | 1 | 1.766 | 276 |
| ru2701C17250 | 1,489 | 1,622 | 1,441 | 1,525 | 1,578 | 63 | 97.501 | 115 |
| ru2701C17500 | 1,273 | 1,461 | 1,261 | 1,362 | 1,407 | 83 | 110.933 | 358 |
| ru2701C17750 | 1,136 | 1,278 | 1,100 | 1,193 | 1,247 | 88 | 101.599 | 563 |
| ru2701C18000 | 973 | 1,115 | 946 | 1,023 | 1,098 | 290 | 289.99 | 1,255 |
| ru2701C18250 | 797 | 962 | 797 | 873 | 961 | 169 | 146.742 | 793 |
| ru2701C18500 | 827 | 830 | 690 | 769 | 836 | 232 | 173.196 | 389 |
| ru2701C18750 | 625 | 725 | 610 | 660 | 724 | 44 | 28.838 | 647 |
| ru2701C19000 | 542 | 643 | 527 | 563 | 623 | 699 | 402.199 | 1,504 |
| ru2701C19250 | 468 | 532 | 468 | 493 | 533 | 50 | 24.634 | 1,123 |
| ru2701C19500 | 402 | 479 | 394 | 431 | 453 | 202 | 89.489 | 1,684 |
| ru2701C19750 | 372 | 430 | 336 | 393 | 381 | 30 | 11.75 | 159 |
| ru2701C20000 | 379 | 386 | 316 | 338 | 321 | 1,426 | 493.615 | 2,651 |
| ru2701C20250 | 290 | 337 | 289 | 315 | 268 | 68 | 21.278 | 162 |
| ru2701C20500 | 270 | 308 | 261 | 279 | 222 | 209 | 60.224 | 355 |
| ru2701C20750 | 247 | 274 | 245 | 256 | 183 | 121 | 31.147 | 138 |
| ru2701C21000 | 245 | 255 | 220 | 236 | 150 | 152 | 35.046 | 415 |
| ru2701C21250 | 207 | 237 | 207 | 218 | 123 | 65 | 14.089 | 455 |
| ru2701C21500 | 210 | 222 | 188 | 205 | 99 | 819 | 168.059 | 3,308 |
| ru2701C21750 | 185 | 204 | 177 | 189 | 79 | 283 | 53.048 | 561 |
| ru2701P14750 | 49 | 56 | 49 | 51 | 16 | 109 | 5.666 | 634 |
| ru2701P15000 | 61 | 67 | 54 | 58 | 24 | 236 | 13.15 | 527 |
| ru2701P15250 | 67 | 71 | 64 | 65 | 35 | 22 | 1.44 | 209 |
| ru2701P15500 | 81 | 83 | 70 | 74 | 50 | 81 | 5.946 | 340 |
| ru2701P15750 | 90 | 90 | 90 | 90 | 70 | 1 | 0.09 | 70 |
| ru2701P16000 | 102 | 113 | 99 | 105 | 94 | 467 | 49.939 | 947 |
| ru2701P16250 | 128 | 128 | 116 | 121 | 126 | 65 | 7.787 | 461 |
| ru2701P16500 | 162 | 162 | 138 | 146 | 165 | 270 | 39.497 | 807 |
| ru2701P16750 | 183 | 193 | 168 | 175 | 213 | 518 | 90.431 | 561 |
| ru2701P17000 | 228 | 235 | 198 | 212 | 270 | 711 | 154.189 | 1,166 |
| ru2701P17250 | 273 | 286 | 241 | 250 | 337 | 500 | 128.977 | 730 |
| ru2701P17500 | 354 | 360 | 300 | 314 | 416 | 473 | 148.569 | 763 |
| ru2701P17750 | 396 | 443 | 368 | 385 | 505 | 146 | 58.472 | 347 |
| ru2701P18000 | 529 | 547 | 454 | 472 | 605 | 204 | 100.009 | 501 |
| ru2701P18250 | 676 | 676 | 559 | 581 | 717 | 81 | 49.092 | 111 |
| ru2701P18500 | 783 | 783 | 680 | 704 | 841 | 140 | 100.887 | 117 |
| ru2701P18750 | 944 | 944 | 837 | 891 | 978 | 20 | 17.442 | 54 |
| ru2701P19000 | 1,116 | 1,117 | 970 | 1,008 | 1,126 | 61 | 63.482 | 121 |
| ru2701P19250 | 1,298 | 1,298 | 1,178 | 1,189 | 1,285 | 28 | 33.984 | 80 |
| ru2701P19500 | | | | 1,454 | 1,454 | | | 13 |
| ru2701P19750 | | | | 1,632 | 1,632 | | | 4 |
| ru2701P20000 | 1,767 | 1,767 | 1,767 | 1,767 | 1,820 | 1 | 1.767 | 2 |
| ru2701P20250 | 1,978 | 1,978 | 1,978 | 1,978 | 2,017 | 1 | 1.978 | 3 |
| ru2701P20500 | 2,195 | 2,195 | 2,195 | 2,195 | 2,220 | 1 | 2.195 | 3 |
| ru2701P20750 | 2,417 | 2,417 | 2,417 | 2,417 | 2,430 | 3 | 7.251 | 7 |
| ru2701P21000 | | | | 2,646 | 2,646 | | | 8 |
| ru2701P21250 | | | | 2,869 | 2,869 | | | 5 |
| ru2701P21500 | | | | 3,095 | 3,095 | | | 3 |
| ru2701P21750 | | | | 3,325 | 3,325 | | | 5 |
| ru2705C16000 | | | | 2,773 | 2,773 | | | |
| ru2705C16250 | | | | 2,576 | 2,576 | | | |
| ru2705C16500 | | | | 2,387 | 2,387 | | | |
| ru2705C16750 | | | | 2,207 | 2,207 | | | |
| ru2705C17000 | | | | 2,034 | 2,034 | | | |
| ru2705C17250 | | | | 1,869 | 1,869 | | | |
| ru2705C17500 | | | | 1,714 | 1,714 | | | |
| ru2705C17750 | | | | 1,565 | 1,565 | | | |
| ru2705C18000 | | | | 1,428 | 1,428 | | | 2 |
| ru2705C18250 | | | | 1,298 | 1,298 | | | 3 |
| ru2705C18500 | | | | 1,175 | 1,175 | | | 4 |
| ru2705C18750 | 958 | 960 | 956 | 956 | 1,064 | 3 | 2.874 | 8 |
| ru2705C19000 | 876 | 876 | 872 | 872 | 957 | 2 | 1.748 | 7 |
| ru2705C19250 | 815 | 830 | 800 | 830 | 862 | 5 | 4.051 | 9 |
| ru2705C19500 | 746 | 746 | 736 | 736 | 773 | 3 | 2.224 | 15 |
| ru2705C19750 | 686 | 686 | 647 | 681 | 690 | 14 | 9.448 | 21 |
| ru2705C20000 | 637 | 680 | 600 | 653 | 616 | 24 | 15.043 | 30 |
| ru2705C20250 | 596 | 625 | 550 | 625 | 546 | 13 | 7.517 | 19 |
| ru2705C20500 | 546 | 546 | 508 | 545 | 487 | 10 | 5.304 | 8 |
| ru2705P16000 | | | | 259 | 259 | | | 13 |
| ru2705P16250 | | | | 311 | 311 | | | 14 |
| ru2705P16500 | | | | 371 | 371 | | | 19 |
| ru2705P16750 | 421 | 421 | 421 | 421 | 440 | 1 | 0.421 | 20 |
| ru2705P17000 | | | | 515 | 515 | | | 8 |
| ru2705P17250 | | | | 599 | 599 | | | 6 |
| ru2705P17500 | 598 | 598 | 598 | 598 | 692 | 1 | 0.598 | 9 |
| ru2705P17750 | | | | 791 | 791 | | | 3 |
| ru2705P18000 | | | | 902 | 902 | | | 2 |
| ru2705P18250 | | | | 1,020 | 1,020 | | | 2 |
| ru2705P18500 | | | | 1,145 | 1,145 | | | 2 |
| ru2705P18750 | | | | 1,282 | 1,282 | | | 1 |
| ru2705P19000 | | | | 1,424 | 1,424 | | | |
| ru2705P19250 | | | | 1,576 | 1,576 | | | |
| ru2705P19500 | | | | 1,735 | 1,735 | | | |
| ru2705P19750 | | | | 1,901 | 1,901 | | | |
| ru2705P20000 | | | | 2,076 | 2,076 | | | |
| ru2705P20250 | | | | 2,254 | 2,254 | | | |
| ru2705P20500 | | | | 2,443 | 2,443 | | | |
打印