上海期货交易所09月30日橡胶期权收盘行情

发布时间：2026年09月30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				3,464	3,464
ru2611C15750				3,221	3,221
ru2611C16000				2,980	2,980
ru2611C16250				2,744	2,744
ru2611C16500				2,512	2,512
ru2611C16750				2,286	2,286
ru2611C17000				2,068	2,068			2
ru2611C17250				1,858	1,858
ru2611C17500	1,667	1,667	1,667	1,667	1,658	2	3.334	5
ru2611C17750	1,452	1,537	1,452	1,537	1,469	10	14.884	8
ru2611C18000	770	1,368	770	1,368	1,292	23	24.787	25
ru2611C18250	518	1,287	518	1,158	1,127	79	67.206	55
ru2611C18500	360	1,096	360	921	976	153	118.219	89
ru2611C18750	349	1,011	349	950	838	129	86.454	144
ru2611C19000	195	843	195	838	713	1,160	654.054	216
ru2611C19250	133	745	133	745	602	361	189.918	92
ru2611C19500	153	645	153	563	504	297	126.089	125
ru2611C19750	122	543	122	502	418	430	166.113	116
ru2611C20000	83	497	83	492	344	19,044	6,308.824	1,719
ru2611C20250	84	404	84	404	281	298	79.566	117
ru2611C20500	79	373	79	373	228	339	84.217	98
ru2611C20750	77	304	77	263	183	381	82.694	123
ru2611C21000	43	290	41	253	146	22,274	4,400.977	2,579
ru2611P15500	4	8	3	8	11	140	0.739	61
ru2611P15750	5	9	4	9	18	23	0.154	17
ru2611P16000	8	14	5	9	27	115	1.011	63
ru2611P16250	9	17	9	17	41	24	0.298	29
ru2611P16500	18	28	14	23	59	49	0.974	39
ru2611P16750	25	40	18	30	83	81	2.38	49
ru2611P17000	50	59	31	39	114	1,117	47.842	417
ru2611P17250	58	84	50	64	155	170	10.806	106
ru2611P17500	87	118	75	90	205	312	29.011	169
ru2611P17750	226	226	114	122	265	388	50.197	138
ru2611P18000	330	330	160	183	338	2,752	522.423	644
ru2611P18250	298	320	220	245	423	275	72.531	119
ru2611P18500	418	430	280	322	521	599	209.589	322
ru2611P18750	544	552	410	410	633	215	103.441	88
ru2611P19000	701	701	518	518	758	354	212.492	95
ru2611P19250	853	853	680	735	897	130	98.823	25
ru2611P19500	1,001	1,001	836	839	1,048	31	28.617	27
ru2611P19750	1,100	1,130	1,002	1,082	1,212	21	22.373	18
ru2611P20000	1,184	1,300	1,164	1,164	1,388	62	78.577	61
ru2611P20250	1,795	1,795	1,364	1,364	1,575	11	15.861	11
ru2611P20500	1,631	1,631	1,546	1,546	1,772	4	6.354	4
ru2611P20750	1,858	1,873	1,760	1,760	1,977	12	21.808	12
ru2611P21000	2,061	2,089	1,971	1,971	2,189	14	28.516	14
ru2701C14750				4,962	4,962			15
ru2701C15000				4,716	4,716			9
ru2701C15250				4,471	4,471			5
ru2701C15500				4,228	4,228			2
ru2701C15750				3,988	3,988			2
ru2701C16000				3,751	3,751			5
ru2701C16250				3,517	3,517			44
ru2701C16500				3,288	3,288			292
ru2701C16750	3,300	3,412	2,490	3,412	3,063	6	18.953	65
ru2701C17000	2,406	2,430	2,406	2,430	2,845	2	4.836	289
ru2701C17250	2,719	2,719	2,719	2,719	2,633	1	2.719	90
ru2701C17500	2,300	2,688	2,300	2,648	2,428	49	127.977	144
ru2701C17750	2,459	2,459	2,459	2,459	2,230	2	4.918	330
ru2701C18000	1,600	2,364	1,600	2,364	2,040	140	286.91	932
ru2701C18250	1,388	2,144	1,388	2,144	1,860	134	228.378	321
ru2701C18500	1,341	1,942	1,341	1,895	1,690	70	118.223	287
ru2701C18750	1,182	1,821	1,182	1,821	1,528	123	179.306	636
ru2701C19000	929	1,709	929	1,670	1,374	511	660.384	1,852
ru2701C19250	740	1,576	740	1,576	1,234	326	359.061	1,364
ru2701C19500	671	1,353	671	1,350	1,103	1,594	1,700.353	2,058
ru2701C19750	671	1,245	670	1,230	980	602	563.651	438
ru2701C20000	463	1,154	463	1,143	869	12,802	11,033.729	5,031
ru2701C20250	512	990	507	990	767	564	431.129	501
ru2701C20500	442	910	442	890	673	670	457.954	1,102
ru2701C20750	402	816	402	816	589	362	236.444	389
ru2701C21000	308	759	289	759	514	2,117	1,224.771	1,387
ru2701C21250	275	657	275	657	446	251	126.316	257
ru2701C21500	226	608	226	585	385	10,075	4,537.358	3,079
ru2701C21750	200	536	200	530	332	6,888	2,701.77	2,762
ru2701P14750	18	20	16	18	8	120	2.114	631
ru2701P15000	23	23	18	23	12	211	4.126	474
ru2701P15250	33	33	22	22	18	24	0.572	277
ru2701P15500	26	26	21	24	25	313	7.416	322
ru2701P15750	32	32	27	31	35	403	12.28	427
ru2701P16000	39	49	39	42	48	451	18.632	924
ru2701P16250	52	55	49	52	64	227	11.743	417
ru2701P16500	69	72	64	69	84	300	20.556	668
ru2701P16750	89	97	83	92	109	108	9.637	216
ru2701P17000	121	133	109	118	141	2,510	293.126	2,169
ru2701P17250	147	158	138	149	179	303	44.565	437
ru2701P17500	201	212	171	183	223	928	170.943	939
ru2701P17750	249	257	218	226	275	369	85.922	586
ru2701P18000	341	344	270	284	334	5,266	1,543.342	3,377
ru2701P18250	391	391	330	365	404	1,109	395.376	872
ru2701P18500	477	500	400	422	483	3,363	1,462.64	2,289
ru2701P18750	600	601	479	525	570	893	472.034	1,000
ru2701P19000	714	718	572	600	666	3,012	1,875.914	1,359
ru2701P19250	862	862	683	702	776	368	271.316	522
ru2701P19500	962	965	788	802	894	1,171	974.218	606
ru2701P19750	1,080	1,080	907	930	1,020	563	548.489	254
ru2701P20000	1,297	1,297	1,040	1,050	1,158	766	851.623	432
ru2701P20250	1,249	1,256	1,178	1,200	1,306	109	132.223	135
ru2701P20500	1,410	1,428	1,324	1,349	1,461	68	94.012	95
ru2701P20750				1,626	1,626			11
ru2701P21000				1,801	1,801			17
ru2701P21250	1,850	1,850	1,850	1,850	1,981	1	1.85	24
ru2701P21500				2,171	2,171			22
ru2701P21750	2,260	2,260	2,260	2,260	2,367	1	2.26	46
ru2705C16000				3,871	3,871			14
ru2705C16250				3,658	3,658			7
ru2705C16500				3,450	3,450			75
ru2705C16750				3,249	3,249			2
ru2705C17000				3,052	3,052			11
ru2705C17250				2,864	2,864
ru2705C17500				2,681	2,681			16
ru2705C17750				2,505	2,505			50
ru2705C18000	2,159	2,160	2,144	2,144	2,337	44	95.516	32
ru2705C18250	2,048	2,215	2,048	2,215	2,173	5	10.606	30
ru2705C18500				2,021	2,021			55
ru2705C18750	1,736	2,098	1,723	2,098	1,870	40	75.366	58
ru2705C19000	1,460	1,942	1,460	1,942	1,734	78	127.79	80
ru2705C19250	1,476	1,779	1,476	1,779	1,599	44	66.861	35
ru2705C19500	1,311	1,643	1,311	1,643	1,476	55	78.92	60
ru2705C19750	1,242	1,381	1,242	1,381	1,356	55	71.097	38
ru2705C20000	966	1,451	966	1,451	1,247	97	117.635	78
ru2705C20250	1,009	1,350	1,009	1,350	1,141	9	9.844	64
ru2705C20500	950	1,168	950	1,168	1,046	17	17.449	66
ru2705C20750	873	1,112	873	1,112	953	14	14.135	71
ru2705C21000	856	1,063	856	1,041	871	50	48.863	579
ru2705C21250	724	1,014	724	919	790	23	20.156	115
ru2705C21500	555	936	555	860	721	59	45.611	176
ru2705C21750	573	925	573	925	651	325	244.411	402
ru2705P16000	119	165	119	157	180	49	7.646	132
ru2705P16250	181	198	181	186	217	24	4.619	48
ru2705P16500	215	230	211	224	258	26	5.708	35
ru2705P16750	259	277	259	261	306	18	4.894	40
ru2705P17000	318	323	302	305	358	56	17.59	82
ru2705P17250	364	380	357	357	419	6	2.212	60
ru2705P17500	427	448	426	426	484	16	7.073	46
ru2705P17750	500	519	483	483	557	9	4.595	42
ru2705P18000	582	602	539	563	637	18	10.517	61
ru2705P18250	692	697	625	646	722	14	9.3	69
ru2705P18500	793	796	710	710	818	20	15.502	65
ru2705P18750	905	917	824	824	916	21	18.956	64
ru2705P19000	1,028	1,035	925	960	1,028	21	21.233	53
ru2705P19250	1,155	1,156	1,060	1,060	1,142	21	23.487	34
ru2705P19500	1,292	1,292	1,272	1,272	1,267	10	12.768	38
ru2705P19750	1,431	1,439	1,360	1,360	1,396	27	38.224	44
ru2705P20000	1,569	1,569	1,443	1,453	1,536	13	19.579	25
ru2705P20250				1,678	1,678			32
ru2705P20500				1,831	1,831			40
ru2705P20750				1,987	1,987			19
ru2705P21000				2,153	2,153			3
ru2705P21250				2,321	2,321
ru2705P21500				2,499	2,499			2
ru2705P21750				2,679	2,679			5

相关资讯: