上海期货交易所07月10日橡胶期权收盘行情

发布时间：2026年07月10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				2,545	2,545
ru2608C14500				2,295	2,295
ru2608C14750				2,045	2,045
ru2608C15000				1,796	1,796			2
ru2608C15250				1,550	1,550
ru2608C15500				1,308	1,308			1
ru2608C15750				1,076	1,076
ru2608C16000				856	856			3
ru2608C16250				657	657			8
ru2608C16500	408	427	408	427	484	2	0.835	11
ru2608C16750	320	382	255	325	341	69	21.679	74
ru2608C17000	215	246	160	217	228	121	24.275	184
ru2608C17250	135	151	100	134	144	122	15.547	103
ru2608C17500	84	106	65	95	87	379	31.533	258
ru2608C17750	49	67	42	52	49	17	0.884	215
ru2608C18000	45	49	32	45	26	2,305	90.963	1,941
ru2608C18250	26	27	20	25	13	17	0.411	157
ru2608C18500	18	19	13	14	6	75	1.173	213
ru2608C18750	14	15	11	12	2	49	0.588	201
ru2608C19000	11	11	8	9	1	68	0.628	219
ru2608C19250				1	1			24
ru2608C19500	8	10	8	10	1	6	0.054	71
ru2608C19750				1	1			21
ru2608C20000				1	1			21
ru2608C20250	4	4	4	4	1	2	0.005	16
ru2608C20500	4	5	4	4	1	6	0.025	81
ru2608C20750	2	3	1	3	1	30	0.055	72
ru2608P14250				1	1			6
ru2608P14500	4	274	3	5	1	58	7.439	29
ru2608P14750				1	1			26
ru2608P15000	7	8	2	2	2	40	0.218	288
ru2608P15250				5	5			35
ru2608P15500	14	23	11	11	14	21	0.318	254
ru2608P15750	26	31	20	22	31	21	0.548	47
ru2608P16000	35	55	30	33	62	2,450	100.195	1,054
ru2608P16250	78	92	58	70	113	30	2.461	73
ru2608P16500	115	170	99	100	190	293	40.021	169
ru2608P16750	216	271	176	176	296	48	11.469	115
ru2608P17000	344	407	298	322	433	24	8.337	393
ru2608P17250				599	599			30
ru2608P17500				791	791			16
ru2608P17750				1,004	1,004			11
ru2608P18000				1,231	1,231			3
ru2608P18250				1,467	1,467			1
ru2608P18500				1,710	1,710			1
ru2608P18750				1,957	1,957
ru2608P19000				2,205	2,205
ru2608P19250				2,455	2,455
ru2608P19500				2,705	2,705
ru2608P19750				2,955	2,955
ru2608P20000				3,205	3,205
ru2608P20250				3,455	3,455
ru2608P20500				3,705	3,705
ru2608P20750				3,955	3,955
ru2609C13250				3,555	3,555			74
ru2609C13500				3,305	3,305			5
ru2609C13750				3,055	3,055			3
ru2609C14000				2,806	2,806			8
ru2609C14250				2,559	2,559			4
ru2609C14500				2,314	2,314			6
ru2609C14750				2,074	2,074			7
ru2609C15000				1,839	1,839			43
ru2609C15250				1,611	1,611			34
ru2609C15500				1,395	1,395			123
ru2609C15750				1,189	1,189			186
ru2609C16000	946	1,048	908	1,021	1,000	71	69.777	223
ru2609C16250	717	859	717	851	827	25	20.218	208
ru2609C16500	595	681	559	672	673	158	96.735	315
ru2609C16750	469	532	425	520	538	340	161.913	368
ru2609C17000	380	410	315	395	422	2,117	774.234	3,185
ru2609C17250	297	312	238	297	326	1,385	371.862	1,420
ru2609C17500	223	234	173	224	246	1,211	250.319	3,871
ru2609C17750	163	186	136	176	182	389	63.846	1,283
ru2609C18000	142	151	109	142	133	6,134	796.333	9,647
ru2609C18250	109	116	85	114	95	578	59.993	1,373
ru2609C18500	83	92	65	85	66	611	47.092	1,917
ru2609C18750	70	75	57	70	45	116	7.452	954
ru2609C19000	59	66	48	62	31	715	41.918	3,528
ru2609C19250	50	52	43	46	20	58	2.575	840
ru2609C19500	44	47	34	44	13	1,425	58.95	6,835
ru2609C19750	38	38	27	35	8	50	1.639	818
ru2609C20000	34	35	24	32	5	343	10.364	2,809
ru2609C20250	22	26	19	24	3	63	1.318	320
ru2609C20500	23	23	12	15	2	1,107	19.045	1,321
ru2609C20750	21	21	12	14	1	738	11.416	3,664
ru2609P13250	18	20	13	15	1	53	0.817	412
ru2609P13500	18	20	14	14	1	227	3.556	274
ru2609P13750	21	24	16	16	1	269	5.201	212
ru2609P14000	26	27	19	22	3	230	5.253	295
ru2609P14250	27	34	22	26	6	189	4.876	242
ru2609P14500	35	38	27	35	12	147	4.682	277
ru2609P14750	43	53	35	35	21	380	15.721	369
ru2609P15000	57	66	42	45	36	1,142	60.847	1,438
ru2609P15250	70	83	55	57	58	293	20.261	372
ru2609P15500	80	107	64	73	91	1,303	110.735	1,958
ru2609P15750	110	144	96	101	136	464	55.595	1,120
ru2609P16000	146	207	141	145	197	7,114	1,208.722	4,868
ru2609P16250	212	270	190	193	273	1,056	243.178	1,708
ru2609P16500	256	362	256	268	369	2,814	887.389	3,151
ru2609P16750	386	478	358	361	483	1,220	510.378	1,455
ru2609P17000	490	612	484	484	617	316	171.968	2,032
ru2609P17250	694	799	637	637	770	316	230.75	1,141
ru2609P17500	872	988	810	810	940	160	147.001	1,097
ru2609P17750	1,133	1,188	1,011	1,033	1,126	57	62.835	546
ru2609P18000	1,355	1,419	1,288	1,288	1,326	24	32.606	727
ru2609P18250				1,538	1,538			137
ru2609P18500				1,759	1,759			162
ru2609P18750				1,988	1,988			108
ru2609P19000				2,223	2,223			104
ru2609P19250				2,463	2,463			43
ru2609P19500				2,705	2,705			72
ru2609P19750				2,951	2,951			7
ru2609P20000				3,198	3,198			6
ru2609P20250				3,446	3,446			3
ru2609P20500				3,695	3,695			46
ru2609P20750				3,945	3,945			3
ru2701C14750				3,070	3,070			8
ru2701C15000				2,858	2,858
ru2701C15250				2,651	2,651
ru2701C15500				2,452	2,452
ru2701C15750				2,262	2,262
ru2701C16000				2,079	2,079
ru2701C16250				1,903	1,903
ru2701C16500				1,738	1,738			16
ru2701C16750	1,472	1,472	1,472	1,472	1,583	1	1.472	5
ru2701C17000				1,435	1,435			13
ru2701C17250				1,297	1,297			10
ru2701C17500	997	997	974	974	1,170	2	1.971	37
ru2701C17750	906	1,011	229	930	1,050	12	10.735	28
ru2701C18000	833	833	820	820	940	3	2.473	89
ru2701C18250				839	839			9
ru2701C18500				745	745			27
ru2701C18750				662	662			5
ru2701C19000	481	530	481	522	585	12	6.276	65
ru2701C19250	422	431	422	431	514	8	3.406	17
ru2701C19500	380	410	380	410	453	7	2.746	112
ru2701C19750	342	348	342	348	395	5	1.716	27
ru2701C20000	324	345	308	337	346	66	21.987	400
ru2701C20250	299	307	277	307	301	11	3.277	111
ru2701C20500	258	277	254	277	261	6	1.589	503
ru2701C20750	252	252	230	230	226	8	1.891	102
ru2701C21000	229	238	210	235	195	46	10.385	378
ru2701C21250	199	216	199	216	168	32	6.498	160
ru2701C21500	198	229	191	213	143	148	29.718	2,083
ru2701C21750	190	198	168	168	124	9	1.564	238
ru2701P14750	132	144	121	121	143	36	4.848	284
ru2701P15000	170	170	144	144	180	6	0.992	106
ru2701P15250				222	222			33
ru2701P15500	221	240	200	200	272	67	14.663	123
ru2701P15750				331	331			49
ru2701P16000	330	339	295	299	397	46	14.334	150
ru2701P16250	358	358	358	358	470	1	0.358	30
ru2701P16500	430	443	430	443	554	2	0.873	84
ru2701P16750	496	496	496	496	648	2	0.992	26
ru2701P17000	627	653	570	586	748	16	10.051	147
ru2701P17250				859	859			17
ru2701P17500				981	981			69
ru2701P17750				1,109	1,109			11
ru2701P18000				1,248	1,248			10
ru2701P18250				1,397	1,397			8
ru2701P18500				1,551	1,551			22
ru2701P18750				1,716	1,716			10
ru2701P19000				1,888	1,888			7
ru2701P19250				2,066	2,066			9
ru2701P19500				2,254	2,254			10
ru2701P19750				2,445	2,445			2
ru2701P20000				2,645	2,645
ru2701P20250				2,849	2,849
ru2701P20500				3,058	3,058
ru2701P20750				3,273	3,273
ru2701P21000				3,490	3,490
ru2701P21250				3,713	3,713
ru2701P21500				3,938	3,938			2
ru2701P21750				4,167	4,167

相关资讯: