上海期货交易所02月03日橡胶期权收盘行情

发布时间：2026年02月03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
ru2603C13250				2,925	2,925			1
ru2603C13500				2,675	2,675			1
ru2603C13750				2,425	2,425
ru2603C14000				2,175	2,175			2
ru2603C14250				1,926	1,926			6
ru2603C14500				1,680	1,680			4
ru2603C14750				1,438	1,438			2
ru2603C15000				1,203	1,203			4
ru2603C15250				981	981			13
ru2603C15500	752	752	752	752	776	1	0.752	29
ru2603C15750	466	476	466	476	593	2	0.942	106
ru2603C16000	380	391	266	361	437	100	34.074	391
ru2603C16250	172	259	172	240	308	216	47.464	442
ru2603C16500	132	179	119	155	209	466	69.439	610
ru2603C16750	110	125	78	120	135	53	5.774	250
ru2603C17000	88	100	63	84	83	1,377	113.19	1,785
ru2603C17250	80	80	44	52	49	60	3.02	201
ru2603C17500	57	57	28	37	27	376	16.533	867
ru2603C17750	35	39	22	30	14	21	0.627	119
ru2603C18000	26	30	14	24	7	1,841	42.175	3,543
ru2603C18250	6	29	6	13	3	28	0.328	180
ru2603C18500	13	80	5	11	1	54	0.617	112
ru2603P13250				1	1			27
ru2603P13500				1	1			11
ru2603P13750				1	1			16
ru2603P14000				1	1			78
ru2603P14250				2	2			48
ru2603P14500	1	4	1	2	6	36	0.086	92
ru2603P14750	4	7	2	5	13	54	0.231	84
ru2603P15000	15	15	5	6	29	130	1.188	355
ru2603P15250	17	17	9	12	56	63	1.029	142
ru2603P15500	32	43	21	23	101	209	6.127	416
ru2603P15750	80	90	45	50	168	219	14.896	590
ru2603P16000	206	206	112	128	262	133	18.905	235
ru2603P16250	316	335	237	242	383	59	17.011	129
ru2603P16500				534	534			47
ru2603P16750	626	626	626	626	710	1	0.626	13
ru2603P17000				908	908			13
ru2603P17250				1,124	1,124			10
ru2603P17500	1,303	1,303	1,303	1,303	1,352	1	1.303	5
ru2603P17750	1,532	1,532	1,532	1,532	1,589	1	1.532	2
ru2603P18000				1,832	1,832			2
ru2603P18250				2,078	2,078			1
ru2603P18500				2,326	2,326
ru2604C13750				2,464	2,464
ru2604C14000				2,250	2,250
ru2604C14250				2,044	2,044
ru2604C14500				1,847	1,847
ru2604C14750				1,660	1,660
ru2604C15000				1,484	1,484
ru2604C15250				1,318	1,318
ru2604C15500				1,165	1,165
ru2604C15750				1,024	1,024			5
ru2604C16000				896	896			9
ru2604C16250				778	778			13
ru2604C16500				672	672			16
ru2604C16750				576	576			22
ru2604C17000				492	492			25
ru2604C17250				418	418			30
ru2604C17500	1,169	1,169	206	266	353	7	2.532	28
ru2604C17750	1,125	1,125	212	246	296	11	5.216	27
ru2604C18000	178	185	178	185	246	2	0.363	51
ru2604C18250	160	160	160	160	205	1	0.16	24
ru2604P13750				108	108
ru2604P14000				143	143			2
ru2604P14250				187	187			6
ru2604P14500				240	240			10
ru2604P14750	45	45	45	45	302	1	0.045	11
ru2604P15000	69	69	69	69	375	1	0.069	15
ru2604P15250	108	108	108	108	459	1	0.108	10
ru2604P15500	172	172	172	172	556	2	0.344	15
ru2604P15750				665	665			12
ru2604P16000				786	786			6
ru2604P16250				918	918			5
ru2604P16500				1,061	1,061			1
ru2604P16750				1,215	1,215			1
ru2604P17000				1,380	1,380
ru2604P17250				1,556	1,556
ru2604P17500				1,741	1,741
ru2604P17750				1,933	1,933
ru2604P18000				2,133	2,133
ru2604P18250				2,342	2,342
ru2605C12500				3,625	3,625			2
ru2605C12750				3,380	3,380			1
ru2605C13000				3,139	3,139			87
ru2605C13250				2,901	2,901			25
ru2605C13500				2,668	2,668			51
ru2605C13750				2,440	2,440			48
ru2605C14000	2,167	2,167	2,167	2,167	2,220	1	2.167	34
ru2605C14250				2,007	2,007			50
ru2605C14500				1,803	1,803			44
ru2605C14750	1,490	1,490	1,490	1,490	1,610	1	1.49	286
ru2605C15000	1,366	1,366	1,300	1,300	1,428	3	4.094	364
ru2605C15250	1,085	1,135	1,072	1,098	1,258	21	23.102	173
ru2605C15500	960	999	885	987	1,101	119	111.087	1,051
ru2605C15750	765	838	762	819	957	23	18.551	475
ru2605C16000	666	732	642	713	825	253	174.975	2,161
ru2605C16250	572	635	558	632	707	156	93.149	1,052
ru2605C16500	500	558	490	552	601	1,054	553.344	2,320
ru2605C16750	443	498	433	492	507	99	46.581	1,587
ru2605C17000	430	459	403	458	424	2,128	922.438	7,216
ru2605C17250	380	408	361	398	352	54	20.595	823
ru2605C17500	346	370	332	366	292	151	52.768	916
ru2605C17750	329	340	307	322	240	36	11.658	533
ru2605C18000	310	325	290	315	195	1,156	356.517	4,828
ru2605C18250	285	295	262	284	158	1,249	347.379	3,300
ru2605C18500	260	273	244	266	126	487	125.848	754
ru2605P12500	8	16	8	14	9	12	0.171	272
ru2605P12750	20	20	18	18	15	66	1.232	107
ru2605P13000	24	26	23	23	24	42	1.017	204
ru2605P13250	28	28	26	27	36	27	0.748	99
ru2605P13500	33	34	33	34	53	30	1.091	171
ru2605P13750	43	44	35	37	75	59	2.385	98
ru2605P14000	52	52	43	43	104	290	14.072	1,153
ru2605P14250	62	62	54	54	141	33	2.388	721
ru2605P14500	83	83	67	67	187	75	5.887	1,573
ru2605P14750	115	115	94	94	244	122	12.424	525
ru2605P15000	180	180	131	142	311	669	98.226	2,160
ru2605P15250	230	230	182	197	390	219	43.97	1,382
ru2605P15500	310	330	251	276	483	151	42.404	1,334
ru2605P15750	416	432	351	377	588	75	29.15	830
ru2605P16000	574	574	487	504	706	95	51.04	618
ru2605P16250	721	742	636	667	836	25	17.703	218
ru2605P16500	903	903	827	827	980	29	25.479	165
ru2605P16750	1,099	1,114	1,011	1,011	1,135	36	38.442	77
ru2605P17000	1,305	1,315	1,219	1,266	1,302	11	14.099	292
ru2605P17250	1,536	1,545	1,410	1,410	1,479	9	13.32	85
ru2605P17500				1,668	1,668			133
ru2605P17750				1,866	1,866			61
ru2605P18000				2,071	2,071			13
ru2605P18250	2,322	2,322	2,322	2,322	2,283	1	2.322	38
ru2605P18500				2,501	2,501
ru2609C13250				2,856	2,856			6
ru2609C13500				2,644	2,644			3
ru2609C13750				2,438	2,438			3
ru2609C14000				2,239	2,239			72
ru2609C14250				2,051	2,051			9
ru2609C14500				1,871	1,871			9
ru2609C14750				1,701	1,701			5
ru2609C15000	1,421	1,421	1,421	1,421	1,539	2	2.842	15
ru2609C15250				1,387	1,387			33
ru2609C15500	1,158	1,158	1,150	1,150	1,248	2	2.308	19
ru2609C15750				1,117	1,117			31
ru2609C16000	990	993	988	988	994	20	19.826	114
ru2609C16250	800	843	800	843	884	3	2.527	147
ru2609C16500	788	800	788	800	783	4	3.17	107
ru2609C16750	750	768	750	759	689	16	12.118	73
ru2609C17000	673	673	673	673	606	1	0.673	172
ru2609C17250				531	531			184
ru2609C17500	552	574	552	574	461	8	4.508	451
ru2609C17750	530	535	530	535	403	4	2.13	151
ru2609C18000	509	510	490	509	349	55	26.637	385
ru2609C18250	479	479	466	466	300	6	2.482	51
ru2609P13250	78	78	73	75	130	23	1.722	283
ru2609P13500	100	100	99	99	167	4	0.397	245
ru2609P13750	124	130	123	130	210	19	2.619	48
ru2609P14000	158	158	158	158	260	1	0.158	444
ru2609P14250	205	207	201	205	321	18	3.906	377
ru2609P14500				390	390			41
ru2609P14750	340	342	331	338	468	7	2.374	33
ru2609P15000	414	420	400	404	555	8	3.414	147
ru2609P15250	517	517	517	517	652	2	1.034	31
ru2609P15500				761	761			28
ru2609P15750				878	878			136
ru2609P16000				1,004	1,004			23
ru2609P16250				1,143	1,143			27
ru2609P16500				1,290	1,290			11
ru2609P16750				1,444	1,444			9
ru2609P17000				1,610	1,610			18
ru2609P17250				1,783	1,783			16
ru2609P17500				1,963	1,963			16
ru2609P17750				2,152	2,152			3
ru2609P18000				2,347	2,347			4
ru2609P18250				2,547	2,547

相关资讯: