上海期货交易所05月15日橡胶期权收盘行情

发布时间：2026年05月15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
ru2606C14000				3,540	3,540
ru2606C14250				3,290	3,290
ru2606C14500				3,040	3,040
ru2606C14750				2,790	2,790
ru2606C15000				2,540	2,540
ru2606C15250				2,290	2,290
ru2606C15500				2,040	2,040
ru2606C15750				1,790	1,790
ru2606C16000				1,542	1,542
ru2606C16250				1,297	1,297			2
ru2606C16500				1,059	1,059			3
ru2606C16750				833	833			4
ru2606C17000	565	588	525	565	627	15	8.576	19
ru2606C17250	388	390	300	388	448	25	9.618	57
ru2606C17500	401	462	215	272	302	535	135.702	367
ru2606C17750	215	215	134	177	190	310	54.416	173
ru2606C18000	172	180	88	119	112	9,598	1,136.799	2,892
ru2606C18250	94	97	48	64	61	352	24.674	593
ru2606C18500	69	69	33	51	31	1,740	84.029	708
ru2606C18750	42	43	21	25	14	108	3.221	170
ru2606C19000	35	36	16	26	6	2,819	65.933	1,574
ru2606C19250	17	18	11	14	2	56	0.81	63
ru2606C19500	16	16	8	10	1	786	8.579	862
ru2606C19750	8	8	6	6	1	16	0.106	62
ru2606C20000	7	7	4	6	1	155	0.84	176
ru2606C20250	6	6	2	3	1	43	0.166	71
ru2606C20500	5	5	3	4	1	53	0.211	170
ru2606C20750	5	6	1	2	1	101	0.303	58
ru2606P14000	3	3	3	3	1	1	0.003	15
ru2606P14250				1	1			7
ru2606P14500				1	1			11
ru2606P14750				1	1			9
ru2606P15000				1	1			46
ru2606P15250	2	2	2	2	1	2	0.003	16
ru2606P15500	2	2	2	2	1	4	0.008	44
ru2606P15750	3	3	3	3	1	3	0.009	52
ru2606P16000	3	5	3	5	2	20	0.096	145
ru2606P16250	5	9	4	7	7	208	1.407	238
ru2606P16500	11	13	8	12	19	431	4.676	283
ru2606P16750	23	31	17	22	43	378	8.75	305
ru2606P17000	40	69	32	45	87	6,105	300.284	998
ru2606P17250	106	135	82	97	158	418	42.839	295
ru2606P17500	177	275	170	194	262	940	194.562	483
ru2606P17750	291	437	291	351	400	84	30.719	138
ru2606P18000	500	580	481	539	572	25	13.345	114
ru2606P18250	699	699	699	699	771	2	1.398	22
ru2606P18500				991	991
ru2606P18750				1,224	1,224
ru2606P19000				1,466	1,466
ru2606P19250				1,712	1,712
ru2606P19500				1,960	1,960
ru2606P19750				2,210	2,210
ru2606P20000				2,460	2,460
ru2606P20250				2,710	2,710
ru2606P20500				2,960	2,960
ru2606P20750				3,210	3,210
ru2607C14750				2,826	2,826
ru2607C15000				2,585	2,585
ru2607C15250				2,348	2,348
ru2607C15500				2,117	2,117
ru2607C15750				1,894	1,894
ru2607C16000				1,679	1,679
ru2607C16250				1,474	1,474
ru2607C16500				1,282	1,282
ru2607C16750				1,104	1,104
ru2607C17000				941	941
ru2607C17250				793	793
ru2607C17500				660	660			2
ru2607C17750				543	543
ru2607C18000				441	441			1
ru2607C18250				354	354			1
ru2607C18500	232	232	232	232	282	1	0.232	8
ru2607C18750				221	221			2
ru2607C19000	158	200	94	155	172	35	4.987	179
ru2607C19250	136	136	109	109	132	3	0.354	5
ru2607C19500	117	117	91	91	100	3	0.325	14
ru2607C19750	98	101	77	77	75	3	0.276	9
ru2607C20000	103	103	60	77	55	43	3.427	125
ru2607C20250	74	79	55	55	40	8	0.538	11
ru2607C20500	62	73	47	73	29	6	0.379	17
ru2607P14750				14	14			8
ru2607P15000				23	23			11
ru2607P15250				36	36			4
ru2607P15500				54	54			5
ru2607P15750				81	81			4
ru2607P16000				116	116			8
ru2607P16250	79	79	79	79	161	1	0.079	6
ru2607P16500	121	121	121	121	218	1	0.121	7
ru2607P16750	155	179	152	168	290	6	0.96	9
ru2607P17000	262	262	262	262	377	1	0.262	7
ru2607P17250				478	478			4
ru2607P17500				595	595			2
ru2607P17750	290	290	290	290	728	2	0.58	3
ru2607P18000				876	876			1
ru2607P18250				1,039	1,039			1
ru2607P18500				1,216	1,216
ru2607P18750				1,405	1,405
ru2607P19000				1,605	1,605
ru2607P19250				1,815	1,815
ru2607P19500				2,032	2,032
ru2607P19750				2,257	2,257
ru2607P20000				2,487	2,487
ru2607P20250				2,722	2,722
ru2607P20500				2,961	2,961
ru2609C13250				4,350	4,350			75
ru2609C13500				4,102	4,102			9
ru2609C13750				3,856	3,856			4
ru2609C14000				3,613	3,613			72
ru2609C14250				3,372	3,372			9
ru2609C14500				3,134	3,134			10
ru2609C14750				2,901	2,901			5
ru2609C15000	2,713	2,713	2,713	2,713	2,674	2	5.426	31
ru2609C15250				2,452	2,452			30
ru2609C15500				2,238	2,238			42
ru2609C15750				2,032	2,032			140
ru2609C16000	1,756	1,756	1,663	1,663	1,835	4	6.838	204
ru2609C16250				1,648	1,648			166
ru2609C16500	1,432	1,450	1,330	1,330	1,471	7	9.816	186
ru2609C16750	1,174	1,187	1,174	1,186	1,306	3	3.547	152
ru2609C17000	1,103	1,120	953	1,032	1,152	273	279.043	1,523
ru2609C17250	941	955	828	903	1,012	17	15.327	398
ru2609C17500	860	879	729	788	883	255	206.513	1,597
ru2609C17750	759	760	640	680	766	277	197.793	876
ru2609C18000	665	710	558	599	660	4,565	2,892.382	7,953
ru2609C18250	589	589	474	511	564	129	70.965	774
ru2609C18500	520	530	409	445	480	1,242	581.456	1,337
ru2609C18750	460	460	378	385	407	72	30.331	1,118
ru2609C19000	410	413	279	340	342	1,766	643.828	2,551
ru2609C19250	353	353	281	281	286	57	18.89	581
ru2609C19500	340	345	251	273	237	4,526	1,329.692	7,949
ru2609C19750	290	293	212	222	196	259	63.612	691
ru2609C20000	268	275	189	195	162	4,003	887.715	1,723
ru2609C20250	202	254	168	176	132	165	31.973	432
ru2609C20500	212	212	146	160	106	942	175.293	1,040
ru2609C20750	180	193	134	136	86	480	79.834	328
ru2609P13250				5	5			244
ru2609P13500	12	13	11	11	8	6	0.074	147
ru2609P13750	14	14	14	14	12	4	0.052	106
ru2609P14000	21	21	21	21	19	1	0.021	255
ru2609P14250	22	22	22	22	28	1	0.022	115
ru2609P14500	35	35	26	27	41	135	4.014	271
ru2609P14750	43	43	34	35	58	138	5.341	211
ru2609P15000	60	60	45	47	80	420	21.336	2,447
ru2609P15250	60	62	60	62	109	10	0.753	155
ru2609P15500	88	92	79	80	144	307	25.29	899
ru2609P15750	116	127	113	116	188	37	4.933	253
ru2609P16000	144	175	144	154	240	953	154.017	3,710
ru2609P16250	199	225	190	202	302	209	42.754	904
ru2609P16500	246	290	246	264	375	1,292	342.393	2,286
ru2609P16750	331	382	329	355	459	229	80.623	1,203
ru2609P17000	429	488	421	440	554	1,698	757.355	2,147
ru2609P17250	545	609	532	558	663	619	350.134	590
ru2609P17500	670	757	668	712	783	380	264.57	873
ru2609P17750	820	905	805	840	915	508	416.295	416
ru2609P18000	1,000	1,072	978	1,010	1,058	126	127.781	793
ru2609P18250	1,135	1,216	1,134	1,201	1,212	17	19.901	102
ru2609P18500	1,325	1,416	1,325	1,332	1,377	20	27.31	111
ru2609P18750	1,516	1,579	1,516	1,579	1,553	4	6.202	73
ru2609P19000	1,720	1,729	1,720	1,729	1,738	2	3.449	61
ru2609P19250	1,947	1,947	1,947	1,947	1,931	1	1.947	3
ru2609P19500				2,131	2,131			181
ru2609P19750				2,340	2,340			6
ru2609P20000				2,555	2,555			6
ru2609P20250				2,775	2,775			4
ru2609P20500				2,999	2,999			44
ru2609P20750				3,228	3,228
ru2701C14750				3,722	3,722			3
ru2701C15000				3,502	3,502
ru2701C15250				3,285	3,285
ru2701C15500				3,077	3,077
ru2701C15750				2,874	2,874
ru2701C16000				2,677	2,677
ru2701C16250				2,489	2,489
ru2701C16500				2,308	2,308			5
ru2701C16750				2,132	2,132
ru2701C17000				1,968	1,968
ru2701C17250				1,810	1,810
ru2701C17500				1,660	1,660
ru2701C17750				1,521	1,521
ru2701C18000				1,387	1,387			1
ru2701C18250	1,151	1,151	1,151	1,151	1,264	1	1.151	3
ru2701C18500				1,148	1,148			9
ru2701C18750	916	916	915	915	1,039	6	5.74	5
ru2701C19000	875	875	830	830	940	7	6.06	8
ru2701C19250	833	848	750	765	845	11	8.642	8
ru2701C19500	685	685	684	684	762	6	4.186	5
ru2701C19750	622	622	622	622	682	2	1.244	3
ru2701C20000	711	711	557	603	612	12	7.351	13
ru2701C20250	636	648	519	551	545	24	14.769	45
ru2701C20500	519	533	474	500	487	26	12.855	16
ru2701C20750	504	504	433	451	432	30	13.623	44
ru2701C21000	465	466	448	448	384	6	2.775	8
ru2701C21250	421	430	385	385	339	9	3.757	12
ru2701C21500	480	480	331	355	300	115	42.414	99
ru2701P14750				116	116			15
ru2701P15000	120	120	120	120	145	1	0.12	13
ru2701P15250				178	178			10
ru2701P15500	177	179	163	176	219	71	12.02	77
ru2701P15750				265	265			7
ru2701P16000				317	317			7
ru2701P16250	311	311	303	303	377	4	1.228	20
ru2701P16500	362	370	357	368	445	22	8.182	22
ru2701P16750				518	518			4
ru2701P17000				602	602			6
ru2701P17250				693	693			3
ru2701P17500	687	702	681	684	791	28	19.632	70
ru2701P17750				900	900			1
ru2701P18000	915	915	915	915	1,014	2	1.83	3
ru2701P18250	1,049	1,049	1,049	1,049	1,140	4	4.378	2
ru2701P18500	1,218	1,236	1,218	1,236	1,272	6	7.435	11
ru2701P18750	1,352	1,352	1,352	1,352	1,411	7	9.464	9
ru2701P19000	1,515	1,515	1,515	1,515	1,561	2	3.03	3
ru2701P19250	1,687	1,687	1,687	1,687	1,714	2	3.374	4
ru2701P19500	1,866	1,866	1,866	1,866	1,880	2	3.732	2
ru2701P19750	2,054	2,054	2,054	2,054	2,048	2	4.108	2
ru2701P20000				2,226	2,226
ru2701P20250				2,408	2,408
ru2701P20500				2,598	2,598
ru2701P20750				2,792	2,792
ru2701P21000				2,992	2,992
ru2701P21250				3,196	3,196
ru2701P21500				3,406	3,406

相关资讯: