上海期货交易所03月23日橡胶期权收盘行情

发布时间：2026年03月23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
ru2604C13250				2,945	2,945
ru2604C13500				2,695	2,695
ru2604C13750	2,451	2,451	2,451	2,451	2,445	1	2.451	1
ru2604C14000				2,195	2,195
ru2604C14250	1,949	1,949	1,949	1,949	1,947	1	1.949	1
ru2604C14500	1,710	1,710	1,710	1,710	1,701	1	1.71	1
ru2604C14750	1,460	1,460	1,460	1,460	1,460	1	1.46	2
ru2604C15000	1,219	1,219	1,219	1,219	1,226	1	1.219	3
ru2604C15250				1,005	1,005			3
ru2604C15500				800	800			4
ru2604C15750	503	503	503	503	617	1	0.503	9
ru2604C16000	228	384	223	290	459	40	11.954	54
ru2604C16250	130	269	130	200	329	217	38.71	117
ru2604C16500	65	153	65	126	227	1,100	129.05	314
ru2604C16750	57	118	45	52	150	164	11.65	128
ru2604C17000	37	75	29	60	94	1,409	68.478	475
ru2604C17250	28	57	22	33	57	56	2.252	73
ru2604C17500	13	48	13	30	33	212	7.934	218
ru2604C17750	16	33	11	12	18	26	0.607	41
ru2604C18000	9	27	9	11	9	2,530	42.268	1,297
ru2604C18250	13	15	3	10	4	9	0.11	50
ru2604C18500	7	7	6	7	2	3	0.02	43
ru2604C18750	4	6	4	6	1	2	0.01	25
ru2604C19000	3	23	2	2	1	56	0.308	33
ru2604C19250				1	1			39
ru2604C19500	5	5	2	3	1	25	0.077	34
ru2604C19750	4	8	1	4	1	1,674	6.491	2,652
ru2604P13250				1	1			5
ru2604P13500				1	1			1
ru2604P13750				1	1
ru2604P14000				1	1			3
ru2604P14250				2	2			7
ru2604P14500				6	6			10
ru2604P14750				15	15			65
ru2604P15000	5	14	1	5	31	64	0.279	71
ru2604P15250	9	10	5	5	60	10	0.07	40
ru2604P15500	14	16	8	13	105	12	0.13	37
ru2604P15750	32	45	22	45	172	52	1.873	77
ru2604P16000	92	119	60	105	264	328	25.523	255
ru2604P16250	200	231	161	184	384	48	8.792	75
ru2604P16500	422	422	310	413	532	71	26.278	152
ru2604P16750				704	704			20
ru2604P17000				899	899			26
ru2604P17250	933	933	933	933	1,112	1	0.933	13
ru2604P17500				1,337	1,337			7
ru2604P17750				1,573	1,573			3
ru2604P18000				1,814	1,814			3
ru2604P18250				2,059	2,059			3
ru2604P18500				2,307	2,307			2
ru2604P18750				2,555	2,555
ru2604P19000				2,805	2,805
ru2604P19250	3,056	3,056	3,056	3,056	3,055	1	3.056	2
ru2604P19500	3,312	3,312	3,312	3,312	3,305	1	3.312	4
ru2604P19750				3,555	3,555
ru2605C12500				3,665	3,665			11
ru2605C12750				3,416	3,416			7
ru2605C13000	3,253	3,253	3,253	3,253	3,169	1	3.253	74
ru2605C13250				2,923	2,923			24
ru2605C13500	2,727	2,727	2,727	2,727	2,680	1	2.727	50
ru2605C13750				2,441	2,441			45
ru2605C14000				2,207	2,207			18
ru2605C14250				1,979	1,979			47
ru2605C14500	1,807	1,807	1,705	1,705	1,760	2	3.512	30
ru2605C14750				1,551	1,551			107
ru2605C15000	1,197	1,350	1,197	1,280	1,354	52	66.722	138
ru2605C15250	1,077	1,113	950	1,054	1,169	77	82.02	142
ru2605C15500	780	950	780	868	998	149	129.23	611
ru2605C15750	621	763	621	727	844	38	27.096	253
ru2605C16000	470	648	470	624	706	1,076	601.598	1,839
ru2605C16250	380	533	380	498	584	747	339.979	1,176
ru2605C16500	288	457	288	420	477	2,434	919.368	2,689
ru2605C16750	262	389	256	346	385	527	172.674	1,690
ru2605C17000	207	349	207	320	307	14,254	4,022.908	8,870
ru2605C17250	189	289	189	287	242	503	117.589	1,108
ru2605C17500	151	247	149	221	188	805	157.684	2,436
ru2605C17750	143	213	143	196	145	192	33.836	1,131
ru2605C18000	115	200	105	180	110	7,011	1,138.208	7,607
ru2605C18250	109	172	107	153	83	375	54.491	1,571
ru2605C18500	84	151	61	137	61	220	25.122	1,178
ru2605C18750	103	135	95	113	45	47	5.515	437
ru2605C19000	74	134	65	109	33	835	79.415	2,723
ru2605C19250	66	110	64	95	23	73	6.072	294
ru2605C19500	59	101	59	85	17	74	6.109	428
ru2605C19750	45	95	45	82	12	5,889	434.851	4,179
ru2605P12500	9	10	8	9	1	150	1.235	308
ru2605P12750	10	10	6	10	3	280	2.224	129
ru2605P13000	12	14	10	13	5	143	1.69	426
ru2605P13250	13	15	12	15	10	112	1.452	270
ru2605P13500	14	18	14	18	17	39	0.586	202
ru2605P13750	20	22	16	21	28	44	0.851	172
ru2605P14000	21	28	20	28	44	140	3.214	385
ru2605P14250	28	35	25	31	66	240	7.563	420
ru2605P14500	37	46	35	46	96	143	6.006	490
ru2605P14750	47	60	45	60	137	177	9.17	267
ru2605P15000	72	100	64	98	190	1,485	116.181	2,197
ru2605P15250	106	132	90	127	255	252	26.891	1,207
ru2605P15500	190	204	137	201	334	1,395	225.941	1,805
ru2605P15750	255	295	210	278	429	490	118.582	1,307
ru2605P16000	398	416	309	411	541	2,511	891.515	2,333
ru2605P16250	485	555	458	533	669	309	156.157	1,340
ru2605P16500	637	735	606	705	811	458	303.956	1,648
ru2605P16750	818	928	816	890	969	43	36.813	664
ru2605P17000	1,089	1,126	1,011	1,111	1,141	144	154.317	1,081
ru2605P17250	1,240	1,271	1,240	1,240	1,326	4	5.022	167
ru2605P17500				1,522	1,522			159
ru2605P17750	1,710	1,710	1,709	1,709	1,728	2	3.419	130
ru2605P18000	1,943	1,960	1,899	1,930	1,943	28	53.948	439
ru2605P18250	2,185	2,185	2,185	2,185	2,166	1	2.185	63
ru2605P18500				2,394	2,394			2
ru2605P18750				2,628	2,628			2
ru2605P19000	2,853	2,860	2,853	2,860	2,865	2	5.713	8
ru2605P19250	3,141	3,141	3,140	3,140	3,106	2	6.281	4
ru2605P19500	3,387	3,387	3,331	3,338	3,349	3	10.056	6
ru2605P19750	3,604	3,604	3,604	3,604	3,594	1	3.604	177
ru2609C13250	3,007	3,008	3,007	3,008	3,016	2	6.015	7
ru2609C13500	2,774	2,774	2,774	2,774	2,800	1	2.774	3
ru2609C13750				2,591	2,591			4
ru2609C14000				2,391	2,391			71
ru2609C14250				2,198	2,198			9
ru2609C14500				2,014	2,014			10
ru2609C14750				1,837	1,837			5
ru2609C15000	1,483	1,628	1,483	1,544	1,672	14	21.862	20
ru2609C15250	1,311	1,456	1,311	1,456	1,516	4	5.534	38
ru2609C15500	1,147	1,165	1,147	1,165	1,368	2	2.312	34
ru2609C15750	1,046	1,130	1,046	1,080	1,231	17	18.555	75
ru2609C16000	900	1,037	900	965	1,105	58	56.121	142
ru2609C16250	826	927	826	852	987	26	22.603	93
ru2609C16500	710	838	710	777	878	67	51.291	239
ru2609C16750	640	739	638	685	780	10	6.877	147
ru2609C17000	571	673	571	630	689	113	70.658	629
ru2609C17250	561	621	542	572	607	36	20.675	240
ru2609C17500	469	552	469	530	534	62	32.345	609
ru2609C17750	457	505	457	490	467	23	11.14	255
ru2609C18000	380	492	380	464	408	348	152.856	1,567
ru2609C18250	360	430	350	421	355	59	22.984	548
ru2609C18500	380	393	380	393	306	2	0.773	236
ru2609C18750	296	370	296	362	266	15	5.108	532
ru2609C19000	291	363	291	334	229	92	28.876	1,089
ru2609C19250	269	328	269	308	197	53	15.503	441
ru2609C19500	248	324	246	308	169	691	200.821	2,549
ru2609P13250	106	110	99	99	122	51	5.443	172
ru2609P13500	120	131	118	126	156	43	5.33	70
ru2609P13750	142	150	141	150	197	14	2.043	27
ru2609P14000	185	192	172	186	245	228	42.133	296
ru2609P14250	205	228	205	228	302	56	12.204	113
ru2609P14500	248	275	248	274	366	26	6.895	299
ru2609P14750	303	333	299	333	438	71	22.557	313
ru2609P15000	383	414	354	405	522	318	120.609	1,131
ru2609P15250	473	486	445	486	615	29	13.659	69
ru2609P15500	575	595	538	586	716	161	92.462	599
ru2609P15750	672	718	656	718	828	17	12.087	85
ru2609P16000	800	850	762	818	951	12	9.702	262
ru2609P16250	967	967	967	967	1,081	2	1.934	129
ru2609P16500	1,150	1,150	1,150	1,150	1,221	1	1.15	145
ru2609P16750	1,299	1,299	1,299	1,299	1,372	2	2.598	89
ru2609P17000	1,442	1,442	1,427	1,431	1,530	6	8.699	40
ru2609P17250				1,697	1,697			22
ru2609P17500				1,873	1,873			21
ru2609P17750				2,054	2,054			9
ru2609P18000				2,244	2,244			10
ru2609P18250				2,441	2,441			1
ru2609P18500				2,641	2,641
ru2609P18750				2,850	2,850			1
ru2609P19000				3,062	3,062
ru2609P19250				3,279	3,279			1
ru2609P19500				3,500	3,500			3

相关资讯: