上海期货交易所06月25日橡胶期权收盘行情

发布时间：2026年06月25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
ru2608C14750				2,074	2,074
ru2608C15000	1,920	1,920	1,920	1,920	1,833	1	1.92	2
ru2608C15250				1,599	1,599
ru2608C15500				1,375	1,375			1
ru2608C15750				1,161	1,161
ru2608C16000				964	964
ru2608C16250				784	784
ru2608C16500	522	522	507	507	624	2	1.029	2
ru2608C16750	462	462	385	405	486	33	13.378	20
ru2608C17000	589	589	282	309	370	47	15.974	24
ru2608C17250	469	469	215	215	275	18	4.946	13
ru2608C17500	377	377	152	159	199	189	31.823	127
ru2608C17750	250	257	116	130	141	77	11.811	38
ru2608C18000	230	235	85	99	96	785	93.54	310
ru2608C18250	136	150	67	67	65	165	14.918	107
ru2608C18500	118	118	52	61	42	94	7.041	71
ru2608C18750	106	106	47	54	27	589	36.14	364
ru2608C19000	86	86	35	41	17	201	9.682	116
ru2608C19250	57	67	37	46	10	8	0.384	27
ru2608C19500	68	68	22	22	6	27	1.372	36
ru2608C19750	44	44	23	23	3	9	0.249	20
ru2608C20000	47	271	15	15	2	42	1.936	20
ru2608C20250	38	38	26	26	1	2	0.064	17
ru2608C20500	31	31	14	20	1	31	0.593	59
ru2608C20750	25	25	7	11	1	35	0.461	75
ru2608P14750	25	43	13	43	10	42	0.979	32
ru2608P15000	20	63	20	53	20	79	3.438	51
ru2608P15250	20	72	19	72	36	37	1.353	23
ru2608P15500	38	104	36	100	61	112	7.779	71
ru2608P15750	60	120	60	119	97	26	2.53	22
ru2608P16000	73	200	58	196	149	947	133.497	357
ru2608P16250	100	263	100	263	220	40	7.527	25
ru2608P16500	125	373	125	353	309	220	55.522	97
ru2608P16750	170	490	170	477	421	202	68.801	153
ru2608P17000	266	641	43	622	554	820	358.061	437
ru2608P17250	377	838	377	780	709	48	27.243	57
ru2608P17500	576	976	513	976	883	3	2.065	7
ru2608P17750	729	1,205	724	1,205	1,075	11	10.316	12
ru2608P18000	1,150	1,240	1,150	1,240	1,280	2	2.39	3
ru2608P18250				1,499	1,499			1
ru2608P18500				1,726	1,726			1
ru2608P18750				1,960	1,960
ru2608P19000				2,200	2,200
ru2608P19250				2,443	2,443
ru2608P19500				2,689	2,689
ru2608P19750				2,937	2,937
ru2608P20000				3,185	3,185
ru2608P20250				3,435	3,435
ru2608P20500				3,685	3,685
ru2608P20750				3,935	3,935
ru2609C13250	4,051	4,051	3,483	3,512	3,726	5	18.096	72
ru2609C13500	3,257	3,271	3,257	3,270	3,478	4	13.068	4
ru2609C13750				3,232	3,232			3
ru2609C14000				2,989	2,989			9
ru2609C14250				2,749	2,749			4
ru2609C14500				2,514	2,514			5
ru2609C14750				2,284	2,284			6
ru2609C15000	2,200	2,200	1,830	1,835	2,061	9	17.705	53
ru2609C15250				1,847	1,847			32
ru2609C15500	1,353	1,353	1,353	1,353	1,642	1	1.353	35
ru2609C15750	1,404	1,404	1,170	1,170	1,448	3	3.744	136
ru2609C16000	1,450	1,450	975	975	1,267	16	18.55	198
ru2609C16250	1,090	1,090	856	856	1,098	3	3.036	135
ru2609C16500	956	956	666	666	944	32	24.085	138
ru2609C16750	950	950	560	573	805	611	383.118	274
ru2609C17000	784	815	461	481	679	1,536	840.602	1,568
ru2609C17250	708	708	381	396	568	1,117	517.495	618
ru2609C17500	655	655	317	330	471	1,361	554.799	1,919
ru2609C17750	494	514	265	273	386	1,048	365.251	1,173
ru2609C18000	477	477	233	239	314	16,687	5,250.631	10,977
ru2609C18250	356	356	187	194	253	1,106	268.334	1,309
ru2609C18500	323	323	155	161	202	2,790	575.68	1,906
ru2609C18750	242	255	134	138	160	2,162	394.548	942
ru2609C19000	239	239	112	116	125	4,371	645.435	2,927
ru2609C19250	182	187	96	100	97	806	99.769	1,112
ru2609C19500	190	190	87	90	75	9,438	1,107.857	9,534
ru2609C19750	132	136	73	75	57	681	65.451	1,100
ru2609C20000	120	130	62	65	43	4,521	382.526	2,937
ru2609C20250	94	97	53	55	32	476	29.897	398
ru2609C20500	90	90	44	44	24	998	56.944	1,434
ru2609C20750	73	73	35	36	17	4,173	188.223	3,395
ru2609P13250	17	33	16	33	3	289	7.692	448
ru2609P13500	29	36	26	36	6	23	0.724	113
ru2609P13750	7	43	7	43	11	171	5.81	187
ru2609P14000	40	53	32	53	18	171	7.471	321
ru2609P14250	29	62	29	61	28	679	32.739	247
ru2609P14500	33	76	33	74	42	712	40.427	276
ru2609P14750	43	93	43	93	63	586	42.371	233
ru2609P15000	61	120	55	115	90	5,428	498.17	1,868
ru2609P15250	76	143	75	143	125	725	83.62	149
ru2609P15500	88	182	88	181	170	1,698	236.571	918
ru2609P15750	121	236	114	231	226	729	133.297	438
ru2609P16000	144	311	138	305	294	12,189	2,918.864	4,308
ru2609P16250	208	398	208	389	375	1,225	395.575	836
ru2609P16500	225	507	225	502	470	4,911	2,037.782	2,598
ru2609P16750	349	640	311	630	580	1,987	1,084.848	1,316
ru2609P17000	415	792	410	778	704	6,067	3,858.157	2,912
ru2609P17250	562	961	562	936	843	2,369	1,877.195	1,591
ru2609P17500	704	1,140	704	1,117	995	1,132	1,058.786	1,230
ru2609P17750	820	1,340	820	1,310	1,160	551	637.995	612
ru2609P18000	1,039	1,560	1,039	1,535	1,337	1,096	1,450.514	933
ru2609P18250	1,278	1,746	1,265	1,726	1,525	185	286.552	155
ru2609P18500	1,509	1,971	1,437	1,960	1,724	202	366.226	295
ru2609P18750	1,680	2,191	1,641	2,169	1,932	67	133.032	109
ru2609P19000	2,325	2,325	2,325	2,325	2,147	1	2.325	106
ru2609P19250				2,369	2,369			41
ru2609P19500	2,452	2,897	2,452	2,897	2,596	11	30.91	75
ru2609P19750				2,828	2,828			7
ru2609P20000				3,064	3,064			3
ru2609P20250				3,303	3,303
ru2609P20500	3,800	3,810	3,785	3,785	3,544	3	11.395	50
ru2609P20750				3,788	3,788			7
ru2701C14750	2,988	2,988	2,988	2,988	3,243	1	2.988	7
ru2701C15000				3,035	3,035
ru2701C15250				2,836	2,836
ru2701C15500				2,642	2,642
ru2701C15750				2,454	2,454
ru2701C16000				2,276	2,276
ru2701C16250				2,105	2,105
ru2701C16500				1,941	1,941			5
ru2701C16750				1,787	1,787
ru2701C17000				1,639	1,639
ru2701C17250				1,502	1,502			3
ru2701C17500	1,160	1,160	1,016	1,026	1,372	18	20.069	13
ru2701C17750	924	924	915	915	1,249	3	3.088	6
ru2701C18000	1,100	1,125	826	852	1,136	118	106.442	67
ru2701C18250	979	988	933	933	1,028	7	6.963	7
ru2701C18500	938	938	695	701	932	22	17.977	25
ru2701C18750				839	839			6
ru2701C19000	818	818	560	573	757	11	7.156	38
ru2701C19250	628	628	627	627	679	7	4.547	6
ru2701C19500	680	680	471	472	610	20	11.263	43
ru2701C19750	545	545	449	449	545	19	9.821	11
ru2701C20000	554	554	383	402	486	163	71.994	183
ru2701C20250	480	480	358	368	433	68	28.512	81
ru2701C20500	442	442	326	337	385	104	39.066	109
ru2701C20750	367	367	305	309	341	31	10.9	93
ru2701C21000	365	365	289	302	302	50	16.132	203
ru2701C21250	382	382	261	271	266	14	4.128	77
ru2701C21500	345	356	250	250	235	714	213.223	1,645
ru2701C21750	326	326	230	230	206	290	80.957	314
ru2701P14750	110	123	110	123	193	6	0.699	43
ru2701P15000	125	192	125	192	234	87	15.418	88
ru2701P15250	179	179	179	179	284	1	0.179	31
ru2701P15500	187	277	187	274	339	76	18.447	57
ru2701P15750				400	400			48
ru2701P16000	294	378	294	378	471	6	2.146	39
ru2701P16250	355	475	338	475	548	49	19.177	68
ru2701P16500	391	541	391	532	633	65	30.788	87
ru2701P16750	610	610	610	610	728	5	3.404	12
ru2701P17000	565	758	550	758	828	55	35.402	136
ru2701P17250	816	866	816	866	940	7	6.06	5
ru2701P17500	863	878	863	872	1,058	10	8.699	94
ru2701P17750	1,147	1,147	1,147	1,147	1,184	2	2.294	4
ru2701P18000				1,320	1,320			10
ru2701P18250	1,476	1,476	1,476	1,476	1,460	2	2.952	7
ru2701P18500	1,439	1,660	1,439	1,658	1,613	13	20.565	19
ru2701P18750	1,842	1,842	1,842	1,842	1,769	2	3.684	10
ru2701P19000	1,670	2,037	1,670	2,035	1,936	8	15.552	7
ru2701P19250	1,849	2,236	1,849	2,234	2,106	10	21.316	9
ru2701P19500	2,038	2,441	2,038	2,438	2,285	12	28.158	10
ru2701P19750				2,469	2,469			2
ru2701P20000				2,660	2,660
ru2701P20250				2,855	2,855
ru2701P20500				3,056	3,056
ru2701P20750				3,261	3,261
ru2701P21000				3,471	3,471
ru2701P21250				3,685	3,685
ru2701P21500				3,903	3,903			2
ru2701P21750				4,123	4,123

相关资讯: