上海期货交易所08月13日橡胶期权收盘行情

发布时间：2026年08月13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
ru2609C13250				3,705	3,705			73
ru2609C13500				3,455	3,455			4
ru2609C13750				3,205	3,205			3
ru2609C14000				2,955	2,955			9
ru2609C14250				2,705	2,705			4
ru2609C14500				2,455	2,455			5
ru2609C14750				2,205	2,205			5
ru2609C15000				1,955	1,955			16
ru2609C15250				1,705	1,705			18
ru2609C15500				1,455	1,455			86
ru2609C15750				1,208	1,208			174
ru2609C16000	994	994	918	936	967	26	24.986	322
ru2609C16250	810	810	688	713	739	96	72.544	241
ru2609C16500	533	533	456	498	532	47	23.395	452
ru2609C16750	374	374	270	305	357	416	129.872	1,103
ru2609C17000	240	241	93	170	221	5,603	988.385	3,903
ru2609C17250	160	160	71	85	125	2,789	264.829	2,248
ru2609C17500	82	85	38	46	64	4,679	249.253	3,401
ru2609C17750	46	46	22	26	29	412	11.812	990
ru2609C18000	36	39	13	18	12	4,887	106.054	6,682
ru2609C18250	20	20	10	10	4	257	2.837	750
ru2609C18500	15	15	6	7	1	279	2.406	1,562
ru2609C18750	12	12	5	5	1	137	0.917	485
ru2609C19000	9	9	3	5	1	395	1.989	1,611
ru2609C19250	6	6	4	4	1	57	0.306	633
ru2609C19500	6	6	3	4	1	201	0.92	3,495
ru2609C19750	5	5	3	3	1	28	0.122	589
ru2609C20000	5	7	3	3	1	207	0.89	1,813
ru2609C20250	4	4	3	3	1	50	0.18	173
ru2609C20500	3	4	3	3	1	264	0.862	584
ru2609C20750	3	4	2	3	1	529	1.571	1,766
ru2609P13250				1	1			328
ru2609P13500				1	1			245
ru2609P13750	1	1	1	1	1	4	0.004	102
ru2609P14000	2	2	1	1	1	13	0.015	204
ru2609P14250	2	2	2	2	1	6	0.012	77
ru2609P14500	2	2	1	1	1	35	0.043	659
ru2609P14750	3	3	2	3	1	79	0.192	343
ru2609P15000	4	4	3	3	1	90	0.346	2,375
ru2609P15250	6	6	5	6	1	89	0.523	621
ru2609P15500	8	8	5	5	1	104	0.603	1,098
ru2609P15750	11	12	8	9	4	171	1.752	920
ru2609P16000	23	23	15	17	13	2,278	42.054	4,823
ru2609P16250	29	39	27	30	34	642	20.511	1,798
ru2609P16500	46	75	46	57	77	4,165	252.865	2,948
ru2609P16750	104	141	100	110	152	2,390	280.469	1,379
ru2609P17000	158	265	158	220	266	1,167	267.091	1,279
ru2609P17250	388	427	372	403	419	36	14.209	786
ru2609P17500	590	640	585	603	608	29	17.573	788
ru2609P17750	811	831	811	831	824	11	9.045	256
ru2609P18000	1,062	1,062	1,041	1,041	1,056	7	7.367	398
ru2609P18250				1,299	1,299			132
ru2609P18500				1,546	1,546			129
ru2609P18750				1,795	1,795			97
ru2609P19000				2,045	2,045			92
ru2609P19250				2,295	2,295			38
ru2609P19500				2,545	2,545			31
ru2609P19750				2,795	2,795			1
ru2609P20000				3,045	3,045			2
ru2609P20250				3,295	3,295			1
ru2609P20500	3,600	3,600	3,590	3,590	3,545	2	7.19	29
ru2609P20750				3,795	3,795
ru2610C14500				2,475	2,475
ru2610C14750				2,227	2,227
ru2610C15000				1,981	1,981
ru2610C15250				1,740	1,740
ru2610C15500				1,504	1,504
ru2610C15750				1,278	1,278
ru2610C16000				1,065	1,065
ru2610C16250				868	868			1
ru2610C16500				692	692
ru2610C16750				537	537			1
ru2610C17000				406	406			3
ru2610C17250	367	367	231	231	298	2	0.598	142
ru2610C17500	175	180	172	180	213	6	1.047	78
ru2610C17750				147	147			120
ru2610C18000				99	99			46
ru2610C18250				64	64			36
ru2610C18500	17	99	17	62	40	6	0.332	28
ru2610C18750				25	25			19
ru2610C19000				14	14
ru2610P14500	35	35	9	9	1	4	0.114	2
ru2610P14750	15	15	13	13	3	5	0.061	5
ru2610P15000				8	8			22
ru2610P15250	32	33	28	30	16	6	0.183	33
ru2610P15500	27	42	27	42	31	5	0.18	37
ru2610P15750	59	65	59	65	55	2	0.124	42
ru2610P16000				92	92			63
ru2610P16250	127	128	124	126	144	13	1.634	173
ru2610P16500	186	204	168	188	217	30	5.416	102
ru2610P16750				313	313
ru2610P17000				431	431			1
ru2610P17250				572	572
ru2610P17500				737	737
ru2610P17750				921	921
ru2610P18000				1,122	1,122
ru2610P18250				1,338	1,338
ru2610P18500				1,564	1,564
ru2610P18750				1,798	1,798
ru2610P19000				2,037	2,037
ru2701C14750				3,166	3,166			25
ru2701C15000				2,933	2,933			3
ru2701C15250				2,705	2,705			2
ru2701C15500				2,483	2,483			1
ru2701C15750				2,268	2,268
ru2701C16000				2,061	2,061			1
ru2701C16250				1,863	1,863			24
ru2701C16500				1,674	1,674			54
ru2701C16750				1,496	1,496			60
ru2701C17000	1,237	1,249	1,218	1,226	1,330	17	20.972	149
ru2701C17250	1,067	1,078	1,037	1,061	1,176	40	42.598	131
ru2701C17500	915	925	885	908	1,033	23	20.889	297
ru2701C17750	787	792	762	773	903	30	23.279	395
ru2701C18000	663	682	640	666	783	181	120.036	1,000
ru2701C18250	565	579	543	549	675	77	43.174	589
ru2701C18500	516	516	463	474	578	44	20.762	290
ru2701C18750	426	426	395	406	493	23	9.426	528
ru2701C19000	349	366	347	355	419	65	23.192	736
ru2701C19250	315	315	289	299	353	69	21.21	1,194
ru2701C19500	275	275	248	260	295	206	52.891	1,446
ru2701C19750	243	248	229	240	244	30	7.102	139
ru2701C20000	247	247	205	215	203	617	134.861	2,544
ru2701C20250	240	240	184	194	167	31	5.911	134
ru2701C20500	180	185	168	176	136	37	6.483	188
ru2701C20750	168	170	154	162	111	38	6.148	173
ru2701C21000	154	156	143	151	90	64	9.742	512
ru2701C21250	148	148	133	139	72	57	7.912	536
ru2701C21500	141	143	128	130	57	338	45.292	2,791
ru2701C21750	121	130	115	120	46	31	3.709	346
ru2701P14750	79	82	76	80	40	83	6.379	563
ru2701P15000	88	97	88	94	57	222	20.964	361
ru2701P15250	110	110	103	105	78	18	1.898	184
ru2701P15500	121	123	120	123	106	18	2.19	138
ru2701P15750	164	164	143	144	140	26	3.831	107
ru2701P16000	170	180	165	166	183	300	51.046	745
ru2701P16250	200	208	195	198	234	43	8.741	903
ru2701P16500	239	253	237	242	295	112	27.325	1,003
ru2701P16750	310	310	294	299	366	35	10.531	220
ru2701P17000	364	382	355	363	448	252	92.928	591
ru2701P17250	438	467	431	440	543	95	42.479	438
ru2701P17500	542	567	520	540	650	60	32.779	546
ru2701P17750	655	679	645	649	768	54	35.596	255
ru2701P18000	776	815	772	782	898	31	24.352	149
ru2701P18250	927	953	927	938	1,039	12	11.256	70
ru2701P18500	1,101	1,141	1,080	1,095	1,190	35	38.494	61
ru2701P18750	1,282	1,325	1,255	1,268	1,355	14	17.925	43
ru2701P19000	1,471	1,476	1,455	1,476	1,529	6	8.862	24
ru2701P19250				1,712	1,712			11
ru2701P19500				1,903	1,903			13
ru2701P19750				2,102	2,102			3
ru2701P20000				2,310	2,310			1
ru2701P20250				2,524	2,524			2
ru2701P20500				2,742	2,742			2
ru2701P20750				2,966	2,966			4
ru2701P21000				3,195	3,195			8
ru2701P21250				3,427	3,427			5
ru2701P21500				3,662	3,662			3
ru2701P21750				3,900	3,900			5

相关资讯: