上海期货交易所07月20日橡胶期权收盘行情
发布时间：2026年07月20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 | | | | 2,670 | 2,670 | | | |
| ru2608C14500 | | | | 2,420 | 2,420 | | | |
| ru2608C14750 | | | | 2,170 | 2,170 | | | |
| ru2608C15000 | | | | 1,920 | 1,920 | | | 2 |
| ru2608C15250 | | | | 1,670 | 1,670 | | | |
| ru2608C15500 | | | | 1,420 | 1,420 | | | 1 |
| ru2608C15750 | | | | 1,173 | 1,173 | | | |
| ru2608C16000 | | | | 930 | 930 | | | 2 |
| ru2608C16250 | | | | 701 | 701 | | | 8 |
| ru2608C16500 | 368 | 368 | 368 | 368 | 494 | 2 | 0.736 | 24 |
| ru2608C16750 | 196 | 362 | 192 | 246 | 320 | 60 | 15.773 | 116 |
| ru2608C17000 | 116 | 226 | 98 | 154 | 189 | 460 | 69.289 | 246 |
| ru2608C17250 | 57 | 116 | 50 | 72 | 100 | 619 | 49.258 | 251 |
| ru2608C17500 | 30 | 56 | 23 | 30 | 47 | 755 | 27.907 | 665 |
| ru2608C17750 | 15 | 28 | 14 | 16 | 20 | 79 | 1.589 | 247 |
| ru2608C18000 | 11 | 18 | 8 | 9 | 7 | 2,091 | 25.921 | 2,061 |
| ru2608C18250 | 5 | 8 | 4 | 4 | 2 | 62 | 0.353 | 216 |
| ru2608C18500 | 4 | 6 | 3 | 5 | 1 | 101 | 0.485 | 216 |
| ru2608C18750 | 2 | 4 | 2 | 3 | 1 | 37 | 0.104 | 232 |
| ru2608C19000 | 2 | 4 | 2 | 3 | 1 | 19 | 0.063 | 232 |
| ru2608C19250 | | | | 1 | 1 | | | 23 |
| ru2608C19500 | 3 | 4 | 3 | 4 | 1 | 12 | 0.037 | 122 |
| ru2608C19750 | | | | 1 | 1 | | | 78 |
| ru2608C20000 | | | | 1 | 1 | | | 77 |
| ru2608C20250 | | | | 1 | 1 | | | 61 |
| ru2608C20500 | | | | 1 | 1 | | | 95 |
| ru2608C20750 | | | | 1 | 1 | | | 75 |
| ru2608P14250 | | | | 1 | 1 | | | 6 |
| ru2608P14500 | | | | 1 | 1 | | | 28 |
| ru2608P14750 | | | | 1 | 1 | | | 27 |
| ru2608P15000 | 6 | 6 | 3 | 3 | 1 | 41 | 0.158 | 262 |
| ru2608P15250 | | | | 1 | 1 | | | 26 |
| ru2608P15500 | 6 | 6 | 2 | 5 | 1 | 22 | 0.09 | 285 |
| ru2608P15750 | 14 | 14 | 6 | 7 | 3 | 56 | 0.515 | 106 |
| ru2608P16000 | 25 | 30 | 8 | 14 | 11 | 2,967 | 46.413 | 1,675 |
| ru2608P16250 | 39 | 46 | 13 | 25 | 31 | 220 | 5.027 | 202 |
| ru2608P16500 | 86 | 93 | 29 | 45 | 74 | 1,004 | 52.375 | 476 |
| ru2608P16750 | 173 | 183 | 59 | 96 | 150 | 308 | 31.617 | 338 |
| ru2608P17000 | 261 | 261 | 134 | 214 | 269 | 217 | 39.966 | 187 |
| ru2608P17250 | 388 | 406 | 360 | 406 | 430 | 9 | 3.389 | 31 |
| ru2608P17500 | 734 | 745 | 724 | 745 | 627 | 15 | 10.928 | 26 |
| ru2608P17750 | | | | 849 | 849 | | | 11 |
| ru2608P18000 | | | | 1,087 | 1,087 | | | 3 |
| ru2608P18250 | | | | 1,332 | 1,332 | | | 1 |
| ru2608P18500 | | | | 1,580 | 1,580 | | | 1 |
| ru2608P18750 | | | | 1,830 | 1,830 | | | |
| ru2608P19000 | | | | 2,080 | 2,080 | | | |
| ru2608P19250 | | | | 2,330 | 2,330 | | | |
| ru2608P19500 | | | | 2,580 | 2,580 | | | |
| ru2608P19750 | | | | 2,830 | 2,830 | | | |
| ru2608P20000 | | | | 3,080 | 3,080 | | | |
| ru2608P20250 | | | | 3,330 | 3,330 | | | |
| ru2608P20500 | | | | 3,580 | 3,580 | | | |
| ru2608P20750 | | | | 3,830 | 3,830 | | | |
| ru2609C13250 | 3,649 | 3,649 | 3,649 | 3,649 | 3,705 | 1 | 3.649 | 82 |
| ru2609C13500 | | | | 3,455 | 3,455 | | | 5 |
| ru2609C13750 | | | | 3,205 | 3,205 | | | 3 |
| ru2609C14000 | | | | 2,955 | 2,955 | | | 8 |
| ru2609C14250 | | | | 2,705 | 2,705 | | | 4 |
| ru2609C14500 | | | | 2,456 | 2,456 | | | 6 |
| ru2609C14750 | | | | 2,209 | 2,209 | | | 7 |
| ru2609C15000 | | | | 1,966 | 1,966 | | | 40 |
| ru2609C15250 | | | | 1,727 | 1,727 | | | 34 |
| ru2609C15500 | | | | 1,495 | 1,495 | | | 121 |
| ru2609C15750 | 1,135 | 1,417 | 1,135 | 1,283 | 1,273 | 36 | 44.456 | 200 |
| ru2609C16000 | 925 | 1,192 | 925 | 1,049 | 1,066 | 30 | 32.309 | 215 |
| ru2609C16250 | 748 | 934 | 748 | 864 | 874 | 46 | 40.495 | 195 |
| ru2609C16500 | 574 | 754 | 557 | 672 | 702 | 187 | 119.305 | 320 |
| ru2609C16750 | 430 | 589 | 404 | 508 | 551 | 151 | 72.193 | 311 |
| ru2609C17000 | 305 | 435 | 289 | 368 | 422 | 3,351 | 1,229.886 | 2,905 |
| ru2609C17250 | 215 | 317 | 204 | 264 | 315 | 1,744 | 455.356 | 2,499 |
| ru2609C17500 | 156 | 232 | 153 | 195 | 230 | 1,917 | 376.894 | 3,267 |
| ru2609C17750 | 121 | 176 | 118 | 147 | 163 | 524 | 80.586 | 1,010 |
| ru2609C18000 | 95 | 137 | 84 | 118 | 113 | 6,259 | 713.01 | 7,930 |
| ru2609C18250 | 72 | 105 | 70 | 86 | 75 | 526 | 46.713 | 1,019 |
| ru2609C18500 | 55 | 80 | 55 | 68 | 50 | 432 | 29.642 | 1,937 |
| ru2609C18750 | 43 | 67 | 43 | 57 | 31 | 169 | 9.357 | 1,194 |
| ru2609C19000 | 43 | 58 | 40 | 48 | 19 | 707 | 33.693 | 2,435 |
| ru2609C19250 | 33 | 48 | 33 | 41 | 12 | 140 | 5.655 | 789 |
| ru2609C19500 | 31 | 43 | 31 | 37 | 7 | 830 | 29.861 | 6,357 |
| ru2609C19750 | 25 | 34 | 25 | 29 | 4 | 101 | 2.829 | 796 |
| ru2609C20000 | 24 | 33 | 23 | 26 | 2 | 632 | 16.89 | 2,757 |
| ru2609C20250 | 18 | 26 | 18 | 21 | 1 | 211 | 4.253 | 320 |
| ru2609C20500 | 15 | 17 | 14 | 15 | 1 | 36 | 0.55 | 1,118 |
| ru2609C20750 | 11 | 17 | 10 | 13 | 1 | 360 | 4.749 | 3,518 |
| ru2609P13250 | 10 | 14 | 7 | 10 | 1 | 63 | 0.675 | 415 |
| ru2609P13500 | 12 | 14 | 9 | 11 | 1 | 183 | 2.133 | 201 |
| ru2609P13750 | 16 | 17 | 10 | 13 | 1 | 173 | 2.409 | 210 |
| ru2609P14000 | 17 | 20 | 11 | 15 | 1 | 180 | 2.739 | 248 |
| ru2609P14250 | 22 | 25 | 14 | 14 | 1 | 97 | 1.893 | 196 |
| ru2609P14500 | 27 | 30 | 17 | 21 | 2 | 146 | 3.019 | 230 |
| ru2609P14750 | 32 | 36 | 20 | 27 | 6 | 350 | 9.363 | 494 |
| ru2609P15000 | 43 | 48 | 26 | 35 | 12 | 1,082 | 37.038 | 2,071 |
| ru2609P15250 | 54 | 59 | 31 | 41 | 23 | 246 | 11.203 | 415 |
| ru2609P15500 | 67 | 75 | 36 | 51 | 42 | 839 | 43.598 | 1,873 |
| ru2609P15750 | 100 | 105 | 54 | 73 | 70 | 677 | 48.214 | 1,241 |
| ru2609P16000 | 148 | 151 | 79 | 108 | 112 | 6,556 | 699.328 | 5,529 |
| ru2609P16250 | 193 | 200 | 108 | 141 | 170 | 1,449 | 202.958 | 1,816 |
| ru2609P16500 | 250 | 273 | 151 | 196 | 247 | 2,293 | 455.462 | 2,538 |
| ru2609P16750 | 370 | 379 | 217 | 279 | 346 | 1,484 | 423.537 | 1,496 |
| ru2609P17000 | 449 | 513 | 314 | 390 | 467 | 1,492 | 575.451 | 1,896 |
| ru2609P17250 | 644 | 672 | 450 | 536 | 610 | 337 | 174.127 | 1,073 |
| ru2609P17500 | 841 | 841 | 609 | 717 | 775 | 61 | 43.204 | 948 |
| ru2609P17750 | 1,048 | 1,051 | 854 | 903 | 957 | 26 | 25.064 | 437 |
| ru2609P18000 | | | | 1,157 | 1,157 | | | 632 |
| ru2609P18250 | | | | 1,369 | 1,369 | | | 135 |
| ru2609P18500 | 1,597 | 1,597 | 1,597 | 1,597 | 1,593 | 9 | 14.373 | 147 |
| ru2609P18750 | 1,958 | 1,958 | 1,958 | 1,958 | 1,825 | 1 | 1.958 | 108 |
| ru2609P19000 | | | | 2,063 | 2,063 | | | 104 |
| ru2609P19250 | | | | 2,305 | 2,305 | | | 43 |
| ru2609P19500 | | | | 2,550 | 2,550 | | | 72 |
| ru2609P19750 | | | | 2,797 | 2,797 | | | 7 |
| ru2609P20000 | | | | 3,045 | 3,045 | | | 6 |
| ru2609P20250 | | | | 3,295 | 3,295 | | | 4 |
| ru2609P20500 | | | | 3,545 | 3,545 | | | 47 |
| ru2609P20750 | | | | 3,795 | 3,795 | | | 3 |
| ru2701C14750 | 3,073 | 3,357 | 3,073 | 3,138 | 3,212 | 5 | 16.224 | 9 |
| ru2701C15000 | | | | 2,989 | 2,989 | | | |
| ru2701C15250 | | | | 2,772 | 2,772 | | | |
| ru2701C15500 | | | | 2,563 | 2,563 | | | |
| ru2701C15750 | | | | 2,361 | 2,361 | | | |
| ru2701C16000 | | | | 2,166 | 2,166 | | | |
| ru2701C16250 | | | | 1,980 | 1,980 | | | |
| ru2701C16500 | | | | 1,802 | 1,802 | | | 16 |
| ru2701C16750 | 1,459 | 1,623 | 1,459 | 1,537 | 1,636 | 26 | 40.04 | 18 |
| ru2701C17000 | 1,264 | 1,443 | 1,264 | 1,323 | 1,478 | 18 | 24.924 | 49 |
| ru2701C17250 | 1,125 | 1,276 | 1,125 | 1,234 | 1,330 | 18 | 21.803 | 26 |
| ru2701C17500 | 1,070 | 1,120 | 978 | 1,067 | 1,191 | 20 | 21.048 | 41 |
| ru2701C17750 | 910 | 965 | 910 | 934 | 1,065 | 7 | 6.648 | 29 |
| ru2701C18000 | 805 | 858 | 769 | 816 | 947 | 19 | 15.802 | 108 |
| ru2701C18250 | 665 | 744 | 665 | 689 | 837 | 10 | 7.073 | 22 |
| ru2701C18500 | 604 | 680 | 602 | 622 | 740 | 26 | 16.179 | 213 |
| ru2701C18750 | 540 | 591 | 537 | 558 | 651 | 14 | 7.86 | 26 |
| ru2701C19000 | 441 | 530 | 441 | 496 | 568 | 26 | 12.98 | 147 |
| ru2701C19250 | 419 | 464 | 415 | 441 | 497 | 11 | 4.897 | 29 |
| ru2701C19500 | 373 | 412 | 370 | 392 | 432 | 22 | 8.672 | 327 |
| ru2701C19750 | 331 | 371 | 331 | 356 | 372 | 17 | 5.976 | 34 |
| ru2701C20000 | 280 | 344 | 280 | 325 | 322 | 157 | 48.815 | 827 |
| ru2701C20250 | 275 | 304 | 270 | 288 | 276 | 31 | 9.025 | 116 |
| ru2701C20500 | 240 | 276 | 240 | 264 | 236 | 24 | 6.356 | 528 |
| ru2701C20750 | 211 | 253 | 211 | 244 | 202 | 21 | 4.93 | 106 |
| ru2701C21000 | 198 | 234 | 198 | 226 | 171 | 24 | 5.226 | 310 |
| ru2701C21250 | 183 | 214 | 183 | 210 | 146 | 49 | 9.69 | 230 |
| ru2701C21500 | 188 | 225 | 178 | 202 | 123 | 107 | 20.648 | 2,294 |
| ru2701C21750 | 179 | 208 | 159 | 208 | 103 | 14 | 2.559 | 246 |
| ru2701P14750 | 136 | 136 | 115 | 123 | 89 | 150 | 18.858 | 524 |
| ru2701P15000 | 157 | 157 | 140 | 145 | 116 | 235 | 34.87 | 261 |
| ru2701P15250 | 216 | 222 | 161 | 165 | 148 | 18 | 3.067 | 32 |
| ru2701P15500 | 209 | 210 | 193 | 197 | 188 | 23 | 4.562 | 134 |
| ru2701P15750 | 214 | 226 | 214 | 226 | 235 | 2 | 0.44 | 50 |
| ru2701P16000 | 278 | 278 | 248 | 259 | 290 | 221 | 56.805 | 252 |
| ru2701P16250 | 322 | 322 | 284 | 300 | 352 | 22 | 6.697 | 37 |
| ru2701P16500 | 380 | 380 | 340 | 359 | 423 | 17 | 6.13 | 89 |
| ru2701P16750 | 436 | 436 | 390 | 419 | 506 | 21 | 8.983 | 36 |
| ru2701P17000 | 529 | 529 | 464 | 497 | 598 | 46 | 23.095 | 164 |
| ru2701P17250 | 628 | 628 | 552 | 586 | 698 | 26 | 15.365 | 61 |
| ru2701P17500 | 735 | 735 | 640 | 684 | 808 | 18 | 12.367 | 84 |
| ru2701P17750 | 909 | 909 | 742 | 813 | 931 | 34 | 27.814 | 8 |
| ru2701P18000 | 1,018 | 1,018 | 944 | 944 | 1,061 | 7 | 6.808 | 19 |
| ru2701P18250 | 1,148 | 1,148 | 1,021 | 1,082 | 1,200 | 12 | 13.226 | 13 |
| ru2701P18500 | 1,258 | 1,258 | 1,170 | 1,232 | 1,352 | 15 | 18.451 | 28 |
| ru2701P18750 | 1,490 | 1,490 | 1,341 | 1,431 | 1,512 | 9 | 12.779 | 25 |
| ru2701P19000 | | | | 1,678 | 1,678 | | | 25 |
| ru2701P19250 | | | | 1,855 | 1,855 | | | 8 |
| ru2701P19500 | | | | 2,039 | 2,039 | | | 12 |
| ru2701P19750 | | | | 2,228 | 2,228 | | | 3 |
| ru2701P20000 | | | | 2,428 | 2,428 | | | |
| ru2701P20250 | | | | 2,631 | 2,631 | | | |
| ru2701P20500 | | | | 2,840 | 2,840 | | | |
| ru2701P20750 | | | | 3,055 | 3,055 | | | |
| ru2701P21000 | | | | 3,273 | 3,273 | | | |
| ru2701P21250 | | | | 3,497 | 3,497 | | | |
| ru2701P21500 | | | | 3,724 | 3,724 | | | 2 |
| ru2701P21750 | | | | 3,954 | 3,954 | | | 6 |
打印