上海期货交易所10月09日橡胶期权收盘行情

发布时间：2026年10月09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	3,903	3,903	3,903	3,903	3,940	1	3.903	1
ru2611C15750	3,653	3,653	3,653	3,653	3,690	1	3.653	1
ru2611C16000	3,403	3,403	3,403	3,403	3,441	1	3.403	1
ru2611C16250				3,193	3,193
ru2611C16500				2,947	2,947
ru2611C16750				2,703	2,703
ru2611C17000	2,178	2,475	2,178	2,475	2,462	7	15.875	8
ru2611C17250				2,225	2,225
ru2611C17500	1,696	2,200	1,696	2,200	1,995	14	25.108	18
ru2611C17750	1,468	1,653	1,436	1,653	1,773	14	20.919	23
ru2611C18000	1,229	1,980	1,210	1,980	1,559	28	39.105	22
ru2611C18250	1,039	1,734	1,011	1,734	1,358	13	15.096	55
ru2611C18500	861	1,171	824	1,029	1,170	20	18.776	90
ru2611C18750	732	1,381	650	1,239	995	103	87.953	104
ru2611C19000	615	1,195	520	1,167	836	188	122.719	171
ru2611C19250	576	988	399	979	694	164	97.362	78
ru2611C19500	385	829	316	822	569	272	124.035	167
ru2611C19750	308	733	253	652	461	308	145.844	204
ru2611C20000	325	609	185	538	368	9,945	3,547.334	2,111
ru2611C20250	176	503	152	468	289	153	40.868	125
ru2611C20500	171	406	118	370	224	213	56.12	117
ru2611C20750	122	326	82	287	171	427	79.844	124
ru2611C21000	142	274	65	236	129	17,865	2,757.206	3,007
ru2611C21250	80	210	50	186	96	689	68.062	413
ru2611C21500	65	182	38	148	70	235	24.725	129
ru2611C21750	60	141	27	132	51	2,538	228.315	1,048
ru2611P15500	3	3	2	2	1	20	0.047	53
ru2611P15750	2	3	2	2	1	21	0.055	30
ru2611P16000	3	3	2	3	2	31	0.085	56
ru2611P16250	4	4	2	2	4	27	0.082	30
ru2611P16500	3	5	2	3	8	86	0.264	42
ru2611P16750	9	9	3	4	14	61	0.368	38
ru2611P17000	12	16	6	10	23	472	5.021	526
ru2611P17250	22	22	10	10	36	53	0.76	61
ru2611P17500	33	39	16	16	56	129	3.153	214
ru2611P17750	52	54	30	33	84	68	2.572	126
ru2611P18000	85	98	46	47	120	3,682	236.292	1,365
ru2611P18250	139	147	62	62	169	203	18.971	191
ru2611P18500	200	222	91	94	230	402	57.771	444
ru2611P18750	303	322	140	141	306	286	56.878	159
ru2611P19000	390	431	196	208	396	316	88.985	167
ru2611P19250	500	579	280	292	504	238	95.226	57
ru2611P19500	690	693	366	375	629	91	44.183	44
ru2611P19750	890	890	485	490	771	29	18.032	12
ru2611P20000	1,099	1,102	617	617	927	23	21.465	28
ru2611P20250	884	884	760	760	1,098	15	12.02	14
ru2611P20500	1,531	1,531	948	948	1,283	47	61.086	5
ru2611P20750	1,490	1,490	1,189	1,189	1,480	2	2.679	14
ru2611P21000	1,691	1,711	1,358	1,358	1,688	9	14.181	12
ru2611P21250				1,905	1,905
ru2611P21500				2,129	2,129
ru2611P21750				2,360	2,360
ru2701C14750				5,470	5,470			15
ru2701C15000	4,950	4,950	4,950	4,950	5,221	2	9.9	11
ru2701C15250				4,973	4,973			5
ru2701C15500				4,727	4,727			2
ru2701C15750				4,482	4,482			2
ru2701C16000				4,239	4,239			5
ru2701C16250				3,999	3,999			44
ru2701C16500				3,762	3,762			292
ru2701C16750	3,828	3,828	3,828	3,828	3,528	1	3.828	66
ru2701C17000	3,396	3,396	3,396	3,396	3,299	2	6.792	290
ru2701C17250				3,074	3,074			100
ru2701C17500	3,100	3,200	3,100	3,200	2,856	7	22.2	144
ru2701C17750	2,365	2,743	2,311	2,582	2,644	29	72.508	311
ru2701C18000	2,117	2,828	2,117	2,828	2,439	15	38.092	905
ru2701C18250	2,052	2,351	1,932	2,333	2,240	31	64.56	315
ru2701C18500	1,800	1,806	1,800	1,806	2,050	2	3.606	285
ru2701C18750	1,584	2,211	1,584	2,211	1,871	62	128.819	622
ru2701C19000	1,527	2,087	1,396	2,087	1,699	358	616.603	1,598
ru2701C19250	1,331	1,903	1,240	1,876	1,537	254	364.296	1,287
ru2701C19500	1,189	1,718	1,106	1,716	1,383	242	312.595	2,023
ru2701C19750	1,054	1,572	982	1,572	1,243	180	214.642	378
ru2701C20000	1,060	1,427	855	1,350	1,111	5,020	5,195.328	3,996
ru2701C20250	898	1,280	762	1,125	987	662	635.04	495
ru2701C20500	807	1,167	667	1,110	875	982	904.659	1,024
ru2701C20750	650	1,040	591	1,021	773	428	341.304	353
ru2701C21000	618	940	515	882	679	1,934	1,341.69	1,439
ru2701C21250	560	846	455	786	594	324	192.673	278
ru2701C21500	488	759	398	725	519	6,846	3,903.726	3,684
ru2701C21750	430	675	345	645	449	3,419	1,657.588	2,744
ru2701C22000	365	605	307	603	389	500	211.607	176
ru2701C22250	329	543	271	524	335	308	118.07	166
ru2701C22500	312	487	240	458	286	3,995	1,477.033	1,388
ru2701P14750	16	20	16	20	3	58	1.053	621
ru2701P15000	17	22	15	21	5	35	0.624	423
ru2701P15250				8	8			276
ru2701P15500				12	12			322
ru2701P15750				18	18			427
ru2701P16000	39	42	34	37	25	81	3.099	973
ru2701P16250	44	47	41	41	36	18	0.815	420
ru2701P16500	62	64	52	52	48	203	11.16	678
ru2701P16750	79	79	60	60	65	143	9.807	199
ru2701P17000	95	103	75	75	85	1,634	141.518	2,408
ru2701P17250	128	129	91	92	110	195	20.401	421
ru2701P17500	136	159	108	108	142	396	50.424	979
ru2701P17750	179	198	128	128	179	229	36.578	627
ru2701P18000	223	253	157	159	224	4,112	822.026	4,003
ru2701P18250	276	311	193	193	275	505	122.946	584
ru2701P18500	336	382	236	244	334	1,350	412.908	2,228
ru2701P18750	399	459	284	288	404	1,114	409.589	1,122
ru2701P19000	441	550	342	351	482	2,565	1,121.356	1,600
ru2701P19250	558	646	406	413	569	521	276.22	436
ru2701P19500	755	772	481	490	665	1,009	641.014	638
ru2701P19750	858	883	569	578	774	651	476.902	444
ru2701P20000	945	1,017	668	700	891	1,129	952.147	498
ru2701P20250	1,111	1,157	779	790	1,017	409	377.377	199
ru2701P20500	1,260	1,313	897	930	1,155	234	253.915	160
ru2701P20750	1,440	1,486	1,040	1,042	1,302	128	161.319	102
ru2701P21000	1,628	1,657	1,172	1,214	1,457	145	210.094	105
ru2701P21250				1,622	1,622			24
ru2701P21500	2,000	2,000	2,000	2,000	1,796	1	2	23
ru2701P21750	2,200	2,200	2,200	2,200	1,975	2	4.4	49
ru2701P22000				2,164	2,164			3
ru2701P22250				2,361	2,361			2
ru2701P22500	2,480	2,480	2,470	2,470	2,561	2	4.95	2
ru2705C16000				4,361	4,361			14
ru2705C16250				4,144	4,144			7
ru2705C16500				3,931	3,931			75
ru2705C16750				3,723	3,723			2
ru2705C17000				3,520	3,520			11
ru2705C17250				3,322	3,322
ru2705C17500				3,132	3,132			16
ru2705C17750				2,944	2,944			50
ru2705C18000				2,768	2,768			32
ru2705C18250	2,422	2,422	2,422	2,422	2,593	1	2.422	30
ru2705C18500	2,600	2,720	2,600	2,720	2,430	32	83.98	69
ru2705C18750	1,984	2,350	1,978	2,333	2,269	43	95.483	38
ru2705C19000	1,799	2,397	1,799	2,397	2,119	6	13.008	89
ru2705C19250	2,200	2,200	2,200	2,200	1,972	2	4.4	32
ru2705C19500	1,793	2,007	1,745	2,007	1,836	16	29.612	70
ru2705C19750	1,429	1,429	1,429	1,429	1,702	2	2.858	42
ru2705C20000	1,323	1,787	1,296	1,787	1,580	22	31.597	71
ru2705C20250	1,220	1,709	1,210	1,709	1,459	6	8.396	71
ru2705C20500	1,140	1,417	1,131	1,417	1,351	8	10.039	71
ru2705C20750	1,185	1,371	1,185	1,371	1,243	5	6.355	69
ru2705C21000	990	1,378	960	1,366	1,148	47	53.696	588
ru2705C21250	894	1,283	894	1,283	1,053	11	11.99	117
ru2705C21500	845	1,211	801	1,211	969	57	55.494	174
ru2705C21750	829	1,113	740	1,106	888	130	118.128	384
ru2705C22000	723	956	723	951	813	24	21.072	16
ru2705C22250	645	966	645	966	743	23	18.334	31
ru2705C22500	618	928	585	915	677	283	213.485	232
ru2705P16000	136	140	100	101	156	40	4.497	220
ru2705P16250	150	150	150	150	189	1	0.15	48
ru2705P16500	186	186	151	151	225	4	0.697	41
ru2705P16750	181	181	163	167	266	6	1.01	42
ru2705P17000	266	272	205	207	313	16	4.002	102
ru2705P17250	233	235	233	235	363	4	0.936	56
ru2705P17500				422	422			46
ru2705P17750				483	483			44
ru2705P18000	426	457	366	375	556	34	13.242	64
ru2705P18250	595	595	490	490	630	22	12.747	64
ru2705P18500	655	665	525	525	715	21	13.645	73
ru2705P18750	719	719	719	719	803	1	0.719	65
ru2705P19000	875	875	743	743	901	12	9.679	60
ru2705P19250	878	878	806	806	1,003	3	2.49	36
ru2705P19500	1,073	1,079	894	894	1,115	7	6.687	37
ru2705P19750	1,178	1,178	1,004	1,004	1,230	7	7.244	41
ru2705P20000	1,377	1,377	1,215	1,233	1,356	5	6.435	37
ru2705P20250	1,490	1,490	1,249	1,249	1,484	5	6.693	27
ru2705P20500	1,657	1,657	1,395	1,395	1,624	8	12.086	35
ru2705P20750	1,867	1,867	1,540	1,540	1,765	23	37.725	30
ru2705P21000	2,004	2,004	1,700	1,700	1,918	24	44.196	27
ru2705P21250				2,072	2,072
ru2705P21500				2,236	2,236			2
ru2705P21750				2,403	2,403			5
ru2705P22000				2,577	2,577
ru2705P22250				2,756	2,756
ru2705P22500	3,031	3,032	2,799	2,802	2,939	4	11.664	4

相关资讯: