上海期货交易所05月08日橡胶期权收盘行情

发布时间：2026年05月08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				3,965	3,965
ru2606C14250				3,715	3,715
ru2606C14500				3,465	3,465
ru2606C14750				3,215	3,215
ru2606C15000				2,965	2,965
ru2606C15250				2,715	2,715
ru2606C15500				2,466	2,466
ru2606C15750				2,218	2,218
ru2606C16000				1,972	1,972
ru2606C16250				1,731	1,731			2
ru2606C16500				1,496	1,496			3
ru2606C16750				1,271	1,271			4
ru2606C17000	1,015	1,020	890	890	1,058	8	7.914	16
ru2606C17250	830	882	698	698	862	17	13.873	45
ru2606C17500	603	710	600	601	686	8	5.167	134
ru2606C17750	520	552	451	500	532	5	2.575	45
ru2606C18000	356	450	280	299	401	8,889	3,309.637	2,468
ru2606C18250	275	298	226	226	294	27	6.89	60
ru2606C18500	210	251	151	160	209	185	34.598	207
ru2606C18750	113	180	105	105	144	91	12.709	99
ru2606C19000	102	148	76	84	97	1,600	182.166	525
ru2606C19250	108	108	67	67	63	5	0.405	40
ru2606C19500	55	86	40	43	39	5,015	314.205	830
ru2606C19750	52	52	43	46	24	11	0.517	58
ru2606C20000	36	48	21	26	14	238	7.866	120
ru2606C20250	23	33	17	20	8	83	1.968	70
ru2606C20500	21	27	14	16	4	95	1.724	28
ru2606P14000				1	1			10
ru2606P14250				1	1			1
ru2606P14500				1	1			1
ru2606P14750	2	2	2	2	1	5	0.009	1
ru2606P15000	5	5	2	2	1	25	0.077	15
ru2606P15250	4	4	4	4	1	2	0.005	9
ru2606P15500	4	6	4	4	1	11	0.052	67
ru2606P15750	4	6	3	6	4	9	0.037	46
ru2606P16000	7	9	6	7	8	44	0.318	105
ru2606P16250	19	19	10	11	17	210	2.691	330
ru2606P16500	19	27	14	21	32	187	3.585	270
ru2606P16750	35	52	26	36	57	157	5.612	202
ru2606P17000	68	100	45	83	94	832	58.594	287
ru2606P17250	132	163	85	131	147	261	29.356	123
ru2606P17500	188	258	148	220	221	176	33.947	69
ru2606P17750	279	378	236	312	317	97	31.257	61
ru2606P18000	428	448	337	448	436	49	19.125	33
ru2606P18250	684	684	684	684	578	1	0.684	2
ru2606P18500				744	744
ru2606P18750				929	929
ru2606P19000				1,131	1,131
ru2606P19250				1,347	1,347
ru2606P19500				1,573	1,573
ru2606P19750				1,808	1,808
ru2606P20000				2,048	2,048
ru2606P20250				2,292	2,292
ru2606P20500				2,538	2,538
ru2607C14750				3,173	3,173
ru2607C15000				2,928	2,928
ru2607C15250				2,685	2,685
ru2607C15500				2,445	2,445
ru2607C15750				2,211	2,211
ru2607C16000				1,984	1,984
ru2607C16250				1,764	1,764
ru2607C16500				1,555	1,555
ru2607C16750				1,357	1,357
ru2607C17000				1,172	1,172
ru2607C17250				1,001	1,001
ru2607C17500				845	845
ru2607C17750				707	707
ru2607C18000				584	584			1
ru2607C18250				476	476			1
ru2607C18500	300	386	300	330	384	10	3.42	6
ru2607C18750				305	305			2
ru2607C19000	200	200	200	200	240	1	0.2	109
ru2607C19250	251	251	251	251	186	1	0.251	3
ru2607C19500	295	295	139	163	142	4	0.759	11
ru2607C19750				108	108			2
ru2607C20000	130	159	130	159	80	2	0.289	19
ru2607C20250				59	59			1
ru2607C20500	86	86	86	86	43	1	0.086	1
ru2607P14750				6	6			8
ru2607P15000				10	10			11
ru2607P15250				17	17			5
ru2607P15500				28	28			6
ru2607P15750				44	44			5
ru2607P16000				66	66			9
ru2607P16250	68	68	57	57	96	3	0.193	3
ru2607P16500				137	137			5
ru2607P16750				189	189			2
ru2607P17000				253	253			2
ru2607P17250				332	332			2
ru2607P17500				426	426			1
ru2607P17750				537	537			1
ru2607P18000				664	664			1
ru2607P18250				806	806			1
ru2607P18500				963	963
ru2607P18750				1,134	1,134
ru2607P19000				1,318	1,318
ru2607P19250				1,514	1,514
ru2607P19500				1,720	1,720
ru2607P19750				1,935	1,935
ru2607P20000				2,158	2,158
ru2607P20250				2,386	2,386
ru2607P20500				2,620	2,620
ru2609C13250				4,736	4,736			75
ru2609C13500	4,460	4,500	4,460	4,500	4,488	3	13.42	9
ru2609C13750				4,243	4,243			4
ru2609C14000				3,999	3,999			72
ru2609C14250				3,759	3,759			9
ru2609C14500				3,521	3,521			10
ru2609C14750				3,288	3,288			5
ru2609C15000	3,100	3,100	3,049	3,049	3,059	2	6.149	30
ru2609C15250	2,818	2,818	2,721	2,721	2,835	2	5.539	30
ru2609C15500	2,656	2,714	2,596	2,598	2,618	9	23.806	45
ru2609C15750				2,408	2,408			140
ru2609C16000	2,230	2,230	2,095	2,113	2,206	13	27.523	204
ru2609C16250	2,022	2,022	2,020	2,020	2,013	3	6.062	170
ru2609C16500	1,789	1,789	1,616	1,619	1,828	7	11.874	183
ru2609C16750	1,700	1,700	1,700	1,700	1,652	1	1.7	154
ru2609C17000	1,420	1,575	1,257	1,293	1,486	245	330.395	2,001
ru2609C17250	1,296	1,389	1,112	1,162	1,333	33	39.64	440
ru2609C17500	1,152	1,288	969	969	1,190	179	197.19	1,564
ru2609C17750	1,018	1,221	867	911	1,056	482	477.103	774
ru2609C18000	896	1,051	774	811	932	8,283	7,685.698	7,551
ru2609C18250	805	914	675	722	821	149	122.682	784
ru2609C18500	702	822	589	645	719	911	643.061	1,191
ru2609C18750	626	720	528	536	627	187	121.195	1,146
ru2609C19000	542	643	457	482	543	1,857	1,038.044	2,462
ru2609C19250	519	554	417	449	470	60	29.925	561
ru2609C19500	412	514	357	395	404	7,882	3,470.966	6,440
ru2609C19750	393	450	324	345	345	411	160.823	718
ru2609C20000	374	413	294	311	295	4,720	1,738.848	1,813
ru2609C20250	310	353	252	274	250	477	145.998	271
ru2609C20500	278	313	228	235	210	1,057	297	358
ru2609P13250	10	10	10	10	6	2	0.02	227
ru2609P13500	12	14	10	14	10	13	0.148	159
ru2609P13750	24	24	24	24	15	1	0.024	106
ru2609P14000	20	20	20	20	22	1	0.02	251
ru2609P14250	26	26	24	24	32	10	0.26	89
ru2609P14500	35	35	26	35	45	156	5.02	232
ru2609P14750	43	43	35	42	61	77	2.999	135
ru2609P15000	57	61	50	56	82	499	27.609	2,262
ru2609P15250	76	78	64	73	108	51	4.028	173
ru2609P15500	102	104	87	99	140	110	10.792	754
ru2609P15750	133	140	113	121	180	103	12.994	242
ru2609P16000	183	185	154	177	228	3,357	568.009	3,363
ru2609P16250	183	223	183	209	283	74	15.274	513
ru2609P16500	273	302	250	279	348	1,012	277.936	1,528
ru2609P16750	350	381	314	374	421	1,426	485.897	1,117
ru2609P17000	436	473	405	445	505	1,071	465.336	936
ru2609P17250	536	571	485	530	601	519	277.628	336
ru2609P17500	637	691	610	667	706	225	146.087	315
ru2609P17750	780	829	720	798	822	317	247.852	188
ru2609P18000	900	976	863	945	947	643	587.397	714
ru2609P18250	1,055	1,112	1,005	1,081	1,085	63	67.176	58
ru2609P18500	1,202	1,290	1,153	1,245	1,233	55	67.124	49
ru2609P18750	1,381	1,439	1,317	1,435	1,389	27	37.123	30
ru2609P19000	1,556	1,639	1,522	1,620	1,554	27	42.026	22
ru2609P19250				1,731	1,731			2
ru2609P19500	1,896	1,896	1,800	1,800	1,914	16	29.062	186
ru2609P19750	2,244	2,244	2,244	2,244	2,104	1	2.244	6
ru2609P20000	2,300	2,330	2,300	2,330	2,303	2	4.63	5
ru2609P20250	2,499	2,499	2,499	2,499	2,508	1	2.499	3
ru2609P20500	2,750	2,880	2,689	2,880	2,718	19	52.094	19
ru2701C14750				4,061	4,061			3
ru2701C15000				3,837	3,837
ru2701C15250				3,618	3,618
ru2701C15500				3,403	3,403
ru2701C15750				3,194	3,194
ru2701C16000				2,993	2,993
ru2701C16250				2,796	2,796
ru2701C16500				2,608	2,608			5
ru2701C16750				2,426	2,426
ru2701C17000				2,250	2,250
ru2701C17250				2,085	2,085
ru2701C17500				1,926	1,926
ru2701C17750				1,775	1,775
ru2701C18000				1,633	1,633			1
ru2701C18250				1,496	1,496			2
ru2701C18500				1,372	1,372			7
ru2701C18750				1,250	1,250			3
ru2701C19000				1,141	1,141			2
ru2701C19250				1,036	1,036			3
ru2701C19500				941	941			1
ru2701C19750				851	851			1
ru2701C20000	768	950	768	950	769	2	1.718	6
ru2701C20250	690	700	690	700	693	18	12.56	64
ru2701C20500	401	650	401	633	623	4	2.317	24
ru2701C20750				559	559			34
ru2701C21000				501	501
ru2701C21250	537	537	537	537	447	2	0.984	5
ru2701P14750	99	110	99	110	101	2	0.209	12
ru2701P15000				127	127			10
ru2701P15250	143	143	143	143	157	1	0.143	7
ru2701P15500	173	173	173	173	192	1	0.173	5
ru2701P15750				232	232			4
ru2701P16000				280	280			7
ru2701P16250	303	304	303	304	331	2	0.607	12
ru2701P16500				392	392			8
ru2701P16750	441	441	440	440	459	2	0.881	2
ru2701P17000				531	531			5
ru2701P17250				616	616			2
ru2701P17500				704	704			2
ru2701P17750				802	802			2
ru2701P18000				908	908			2
ru2701P18250				1,020	1,020			2
ru2701P18500				1,143	1,143			3
ru2701P18750				1,270	1,270			3
ru2701P19000				1,409	1,409			1
ru2701P19250				1,552	1,552
ru2701P19500				1,705	1,705
ru2701P19750				1,864	1,864
ru2701P20000				2,030	2,030
ru2701P20250				2,202	2,202
ru2701P20500				2,381	2,381
ru2701P20750				2,565	2,565
ru2701P21000				2,756	2,756
ru2701P21250				2,951	2,951

相关资讯: