上海期货交易所03月27日橡胶期权收盘行情

发布时间：2026年03月27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
ru2605C12500	3,988	3,988	3,988	3,988	4,000	1	3.988	13
ru2605C12750				3,750	3,750			8
ru2605C13000				3,500	3,500			74
ru2605C13250				3,250	3,250			25
ru2605C13500				3,001	3,001			50
ru2605C13750				2,754	2,754			45
ru2605C14000				2,509	2,509			19
ru2605C14250				2,268	2,268			47
ru2605C14500				2,031	2,031			32
ru2605C14750				1,801	1,801			93
ru2605C15000	1,660	1,670	1,592	1,592	1,579	4	6.592	131
ru2605C15250				1,369	1,369			125
ru2605C15500	1,063	1,213	991	1,119	1,172	58	64.498	569
ru2605C15750	809	1,002	809	894	988	27	24.282	235
ru2605C16000	705	811	631	698	824	423	303.82	1,669
ru2605C16250	520	645	498	550	675	343	187.155	1,137
ru2605C16500	439	523	397	415	544	2,035	914.559	2,877
ru2605C16750	399	421	320	339	434	585	209.76	1,851
ru2605C17000	305	358	264	277	340	9,781	2,948.635	8,556
ru2605C17250	232	288	213	225	261	205	48.996	1,195
ru2605C17500	194	240	171	185	197	445	88.308	2,389
ru2605C17750	164	205	151	157	147	140	24.648	1,050
ru2605C18000	147	182	127	132	108	6,145	907.48	6,949
ru2605C18250	121	154	103	112	78	310	38.082	1,495
ru2605C18500	92	131	89	96	55	275	29.623	1,087
ru2605C18750	82	111	78	83	38	39	3.262	403
ru2605C19000	77	99	63	67	26	1,661	136.594	2,465
ru2605C19250	59	75	59	60	18	60	3.693	257
ru2605C19500	57	73	50	52	12	117	6.579	347
ru2605C19750	52	70	31	45	7	4,942	263.84	4,418
ru2605P12500	7	7	6	6	1	2	0.013	303
ru2605P12750	6	6	5	6	1	25	0.128	116
ru2605P13000	9	10	8	9	1	142	1.222	444
ru2605P13250	10	10	8	9	1	193	1.712	257
ru2605P13500	11	12	10	11	3	89	0.925	212
ru2605P13750	15	15	12	13	6	120	1.51	189
ru2605P14000	15	18	14	16	11	104	1.655	375
ru2605P14250	19	21	16	17	19	125	2.344	453
ru2605P14500	27	29	21	23	32	368	9.148	540
ru2605P14750	38	38	28	31	52	136	4.482	313
ru2605P15000	50	63	40	47	80	2,287	113.898	3,311
ru2605P15250	64	77	47	56	120	408	25.022	1,232
ru2605P15500	94	117	72	83	173	912	80.63	1,859
ru2605P15750	148	175	106	125	239	556	70.828	1,175
ru2605P16000	230	267	170	197	324	4,149	846.921	2,954
ru2605P16250	310	375	252	288	426	278	81.779	1,261
ru2605P16500	441	517	367	411	544	707	300.853	1,739
ru2605P16750	634	698	525	570	683	195	119.751	684
ru2605P17000	839	893	696	756	839	163	124.772	1,144
ru2605P17250	1,021	1,082	892	949	1,010	36	35.383	160
ru2605P17500	1,245	1,257	1,094	1,094	1,196	25	29.559	155
ru2605P17750				1,396	1,396			130
ru2605P18000	1,650	1,650	1,617	1,617	1,607	2	3.267	436
ru2605P18250				1,826	1,826			63
ru2605P18500	2,111	2,111	2,111	2,111	2,054	1	2.111	3
ru2605P18750				2,287	2,287			2
ru2605P19000				2,524	2,524			6
ru2605P19250				2,766	2,766			4
ru2605P19500				3,010	3,010			6
ru2605P19750	3,300	3,300	3,300	3,300	3,256	1	3.3	177
ru2606C14000				2,647	2,647
ru2606C14250				2,428	2,428
ru2606C14500				2,217	2,217
ru2606C14750				2,015	2,015
ru2606C15000				1,821	1,821
ru2606C15250				1,638	1,638
ru2606C15500				1,465	1,465
ru2606C15750				1,303	1,303
ru2606C16000				1,152	1,152
ru2606C16250				1,013	1,013
ru2606C16500				887	887
ru2606C16750				772	772
ru2606C17000	1,262	1,262	334	410	668	3	2.006	1
ru2606C17250				574	574
ru2606C17500				490	490
ru2606C17750				418	418
ru2606C18000				354	354			1
ru2606C18250				298	298
ru2606C18500				248	248			1
ru2606C18750				208	208			2
ru2606P14000				91	91
ru2606P14250				122	122
ru2606P14500				161	161
ru2606P14750				208	208
ru2606P15000				264	264
ru2606P15250				330	330
ru2606P15500				407	407
ru2606P15750				494	494
ru2606P16000				593	593
ru2606P16250				703	703
ru2606P16500				827	827
ru2606P16750				962	962
ru2606P17000				1,107	1,107
ru2606P17250				1,263	1,263
ru2606P17500				1,428	1,428
ru2606P17750				1,606	1,606
ru2606P18000				1,792	1,792
ru2606P18250				1,985	1,985
ru2606P18500				2,185	2,185
ru2606P18750				2,394	2,394
ru2609C13250				3,370	3,370			7
ru2609C13500				3,145	3,145			3
ru2609C13750				2,925	2,925			4
ru2609C14000				2,711	2,711			71
ru2609C14250				2,505	2,505			9
ru2609C14500				2,305	2,305			10
ru2609C14750				2,116	2,116			5
ru2609C15000				1,934	1,934			20
ru2609C15250				1,761	1,761			35
ru2609C15500	1,377	1,520	1,377	1,520	1,596	52	78.172	76
ru2609C15750	1,341	1,363	1,317	1,363	1,445	33	44.458	86
ru2609C16000	1,100	1,217	1,060	1,162	1,302	47	55.403	172
ru2609C16250	978	1,059	949	1,053	1,167	8	8.348	95
ru2609C16500	840	944	840	916	1,043	31	28.277	244
ru2609C16750	830	841	830	841	931	3	2.501	145
ru2609C17000	713	763	678	750	825	71	51.849	666
ru2609C17250	616	678	600	655	729	33	20.908	265
ru2609C17500	545	618	545	596	644	23	13.457	622
ru2609C17750	509	564	502	525	564	10	5.16	272
ru2609C18000	452	521	452	502	494	318	151.206	1,569
ru2609C18250	424	464	424	454	431	10	4.45	567
ru2609C18500	404	433	404	406	373	27	11.046	245
ru2609C18750	395	398	381	381	324	7	2.672	535
ru2609C19000	345	381	332	381	280	200	69.156	1,237
ru2609C19250	328	348	318	343	240	10	3.33	446
ru2609C19500	330	350	297	306	207	622	198.387	2,762
ru2609P13250	70	77	68	73	76	42	3.032	201
ru2609P13500	92	94	92	92	101	12	1.121	92
ru2609P13750	100	116	100	110	131	10	1.079	25
ru2609P14000	140	140	124	136	167	24	3.252	286
ru2609P14250	157	162	150	156	209	51	7.92	109
ru2609P14500	197	214	180	196	259	131	26.411	252
ru2609P14750	238	238	219	230	318	88	19.946	376
ru2609P15000	253	307	253	280	386	216	62.189	1,102
ru2609P15250	330	363	330	363	462	33	11.401	99
ru2609P15500	445	445	391	433	546	37	15.779	662
ru2609P15750	521	536	501	534	644	51	26.407	153
ru2609P16000	635	642	612	614	749	21	13.077	263
ru2609P16250	735	746	680	746	864	18	13.173	211
ru2609P16500	814	870	814	870	989	16	13.772	175
ru2609P16750	990	990	982	982	1,125	2	1.972	84
ru2609P17000				1,268	1,268			41
ru2609P17250	1,346	1,346	1,346	1,346	1,421	1	1.346	27
ru2609P17500				1,584	1,584			21
ru2609P17750				1,754	1,754			9
ru2609P18000				1,932	1,932			10
ru2609P18250				2,119	2,119			1
ru2609P18500				2,310	2,310
ru2609P18750				2,510	2,510			1
ru2609P19000				2,715	2,715
ru2609P19250				2,924	2,924			1
ru2609P19500				3,140	3,140			5

相关资讯: