上海期货交易所08月14日橡胶期权收盘行情
发布时间：2026年08月14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 | | | | 3,590 | 3,590 | | | 73 |
| ru2609C13500 | | | | 3,340 | 3,340 | | | 4 |
| ru2609C13750 | | | | 3,090 | 3,090 | | | 3 |
| ru2609C14000 | | | | 2,840 | 2,840 | | | 9 |
| ru2609C14250 | | | | 2,590 | 2,590 | | | 4 |
| ru2609C14500 | | | | 2,340 | 2,340 | | | 5 |
| ru2609C14750 | | | | 2,090 | 2,090 | | | 5 |
| ru2609C15000 | | | | 1,840 | 1,840 | | | 16 |
| ru2609C15250 | | | | 1,590 | 1,590 | | | 18 |
| ru2609C15500 | | | | 1,340 | 1,340 | | | 86 |
| ru2609C15750 | | | | 1,094 | 1,094 | | | 174 |
| ru2609C16000 | 839 | 892 | 832 | 875 | 854 | 32 | 27.266 | 306 |
| ru2609C16250 | 648 | 664 | 605 | 639 | 629 | 64 | 40.342 | 218 |
| ru2609C16500 | 417 | 450 | 393 | 450 | 431 | 175 | 71.824 | 383 |
| ru2609C16750 | 240 | 257 | 144 | 254 | 270 | 297 | 69.721 | 1,096 |
| ru2609C17000 | 178 | 178 | 107 | 136 | 153 | 6,348 | 778.484 | 3,911 |
| ru2609C17250 | 70 | 73 | 51 | 65 | 77 | 2,411 | 148.553 | 2,156 |
| ru2609C17500 | 38 | 40 | 26 | 34 | 35 | 3,344 | 106.07 | 3,335 |
| ru2609C17750 | 20 | 21 | 13 | 17 | 13 | 587 | 9.497 | 891 |
| ru2609C18000 | 15 | 16 | 9 | 11 | 4 | 2,350 | 27.773 | 6,442 |
| ru2609C18250 | 10 | 10 | 6 | 7 | 1 | 131 | 0.939 | 770 |
| ru2609C18500 | 5 | 6 | 3 | 4 | 1 | 103 | 0.422 | 1,558 |
| ru2609C18750 | 4 | 4 | 2 | 2 | 1 | 78 | 0.274 | 483 |
| ru2609C19000 | 4 | 4 | 3 | 4 | 1 | 191 | 0.709 | 1,603 |
| ru2609C19250 | 3 | 3 | 2 | 2 | 1 | 28 | 0.075 | 638 |
| ru2609C19500 | 3 | 3 | 2 | 3 | 1 | 220 | 0.593 | 3,485 |
| ru2609C19750 | 3 | 3 | 2 | 2 | 1 | 16 | 0.042 | 595 |
| ru2609C20000 | 3 | 3 | 2 | 2 | 1 | 167 | 0.372 | 1,769 |
| ru2609C20250 | 2 | 2 | 2 | 2 | 1 | 12 | 0.024 | 173 |
| ru2609C20500 | 3 | 3 | 2 | 3 | 1 | 232 | 0.586 | 501 |
| ru2609C20750 | 2 | 3 | 2 | 3 | 1 | 303 | 0.749 | 1,666 |
| ru2609P13250 | | | | 1 | 1 | | | 328 |
| ru2609P13500 | 1 | 1 | 1 | 1 | 1 | 69 | 0.069 | 202 |
| ru2609P13750 | | | | 1 | 1 | | | 102 |
| ru2609P14000 | 2 | 2 | 2 | 2 | 1 | 14 | 0.023 | 200 |
| ru2609P14250 | 1 | 2 | 1 | 2 | 1 | 20 | 0.033 | 75 |
| ru2609P14500 | 2 | 2 | 2 | 2 | 1 | 16 | 0.027 | 654 |
| ru2609P14750 | 3 | 4 | 3 | 3 | 1 | 175 | 0.527 | 279 |
| ru2609P15000 | 6 | 6 | 3 | 4 | 1 | 245 | 0.997 | 2,348 |
| ru2609P15250 | 6 | 7 | 6 | 6 | 1 | 157 | 1.038 | 615 |
| ru2609P15500 | 7 | 8 | 5 | 5 | 1 | 105 | 0.709 | 1,082 |
| ru2609P15750 | 12 | 15 | 8 | 9 | 4 | 142 | 1.474 | 906 |
| ru2609P16000 | 17 | 28 | 16 | 18 | 14 | 2,780 | 59.427 | 4,865 |
| ru2609P16250 | 33 | 50 | 30 | 36 | 40 | 1,141 | 43.939 | 1,740 |
| ru2609P16500 | 58 | 94 | 58 | 67 | 91 | 6,024 | 453.502 | 2,773 |
| ru2609P16750 | 114 | 175 | 114 | 130 | 180 | 2,626 | 383.387 | 1,326 |
| ru2609P17000 | 253 | 316 | 240 | 250 | 313 | 869 | 243.086 | 1,212 |
| ru2609P17250 | 470 | 508 | 421 | 421 | 487 | 124 | 58.394 | 743 |
| ru2609P17500 | 690 | 721 | 656 | 660 | 694 | 63 | 43.161 | 765 |
| ru2609P17750 | 961 | 961 | 897 | 900 | 923 | 31 | 28.196 | 255 |
| ru2609P18000 | 1,200 | 1,200 | 1,148 | 1,148 | 1,164 | 8 | 9.389 | 396 |
| ru2609P18250 | | | | 1,411 | 1,411 | | | 132 |
| ru2609P18500 | | | | 1,660 | 1,660 | | | 105 |
| ru2609P18750 | 1,915 | 1,915 | 1,915 | 1,915 | 1,910 | 2 | 3.83 | 97 |
| ru2609P19000 | | | | 2,160 | 2,160 | | | 91 |
| ru2609P19250 | | | | 2,410 | 2,410 | | | 38 |
| ru2609P19500 | | | | 2,660 | 2,660 | | | 31 |
| ru2609P19750 | | | | 2,910 | 2,910 | | | 1 |
| ru2609P20000 | | | | 3,160 | 3,160 | | | 2 |
| ru2609P20250 | | | | 3,410 | 3,410 | | | 1 |
| ru2609P20500 | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | 1 | 3.66 | 28 |
| ru2609P20750 | | | | 3,910 | 3,910 | | | |
| ru2610C14500 | | | | 2,355 | 2,355 | | | |
| ru2610C14750 | | | | 2,105 | 2,105 | | | |
| ru2610C15000 | | | | 1,857 | 1,857 | | | |
| ru2610C15250 | | | | 1,611 | 1,611 | | | |
| ru2610C15500 | | | | 1,371 | 1,371 | | | |
| ru2610C15750 | | | | 1,140 | 1,140 | | | |
| ru2610C16000 | | | | 923 | 923 | | | |
| ru2610C16250 | | | | 723 | 723 | | | 1 |
| ru2610C16500 | | | | 548 | 548 | | | |
| ru2610C16750 | | | | 400 | 400 | | | 1 |
| ru2610C17000 | | | | 280 | 280 | | | 3 |
| ru2610C17250 | 234 | 234 | 144 | 210 | 187 | 10 | 1.959 | 146 |
| ru2610C17500 | 176 | 177 | 145 | 148 | 120 | 31 | 4.771 | 98 |
| ru2610C17750 | 100 | 112 | 100 | 108 | 73 | 20 | 2.097 | 129 |
| ru2610C18000 | | | | 42 | 42 | | | 46 |
| ru2610C18250 | 75 | 75 | 75 | 75 | 23 | 1 | 0.075 | 36 |
| ru2610C18500 | | | | 12 | 12 | | | 28 |
| ru2610C18750 | | | | 6 | 6 | | | 19 |
| ru2610C19000 | | | | 3 | 3 | | | |
| ru2610P14500 | 11 | 11 | 11 | 11 | 1 | 1 | 0.011 | 3 |
| ru2610P14750 | | | | 1 | 1 | | | 5 |
| ru2610P15000 | 23 | 23 | 23 | 23 | 3 | 1 | 0.023 | 23 |
| ru2610P15250 | | | | 8 | 8 | | | 33 |
| ru2610P15500 | | | | 18 | 18 | | | 37 |
| ru2610P15750 | | | | 37 | 37 | | | 42 |
| ru2610P16000 | 63 | 102 | 63 | 100 | 69 | 11 | 0.952 | 62 |
| ru2610P16250 | 152 | 152 | 129 | 148 | 119 | 8 | 1.151 | 174 |
| ru2610P16500 | 195 | 226 | 6 | 197 | 193 | 146 | 25.38 | 179 |
| ru2610P16750 | | | | 295 | 295 | | | |
| ru2610P17000 | | | | 425 | 425 | | | 1 |
| ru2610P17250 | | | | 582 | 582 | | | |
| ru2610P17500 | | | | 764 | 764 | | | |
| ru2610P17750 | | | | 967 | 967 | | | |
| ru2610P18000 | | | | 1,186 | 1,186 | | | |
| ru2610P18250 | | | | 1,417 | 1,417 | | | |
| ru2610P18500 | | | | 1,656 | 1,656 | | | |
| ru2610P18750 | | | | 1,900 | 1,900 | | | |
| ru2610P19000 | | | | 2,146 | 2,146 | | | |
| ru2701C14750 | | | | 3,026 | 3,026 | | | 25 |
| ru2701C15000 | | | | 2,794 | 2,794 | | | 3 |
| ru2701C15250 | | | | 2,568 | 2,568 | | | 2 |
| ru2701C15500 | | | | 2,349 | 2,349 | | | 1 |
| ru2701C15750 | | | | 2,137 | 2,137 | | | |
| ru2701C16000 | | | | 1,934 | 1,934 | | | 1 |
| ru2701C16250 | | | | 1,740 | 1,740 | | | 24 |
| ru2701C16500 | | | | 1,557 | 1,557 | | | 54 |
| ru2701C16750 | | | | 1,385 | 1,385 | | | 60 |
| ru2701C17000 | 1,100 | 1,172 | 1,100 | 1,172 | 1,225 | 29 | 33.119 | 154 |
| ru2701C17250 | 953 | 1,001 | 951 | 1,001 | 1,076 | 21 | 20.572 | 129 |
| ru2701C17500 | 844 | 869 | 794 | 862 | 939 | 71 | 59.707 | 307 |
| ru2701C17750 | 707 | 730 | 680 | 715 | 814 | 158 | 112.008 | 467 |
| ru2701C18000 | 628 | 628 | 565 | 596 | 702 | 286 | 170.628 | 1,096 |
| ru2701C18250 | 461 | 510 | 455 | 510 | 602 | 235 | 117.145 | 739 |
| ru2701C18500 | 426 | 434 | 411 | 434 | 513 | 29 | 12.435 | 290 |
| ru2701C18750 | 359 | 374 | 353 | 370 | 434 | 32 | 11.576 | 538 |
| ru2701C19000 | 305 | 325 | 305 | 322 | 364 | 85 | 26.934 | 743 |
| ru2701C19250 | 267 | 275 | 261 | 274 | 304 | 153 | 40.828 | 1,119 |
| ru2701C19500 | 260 | 260 | 225 | 235 | 253 | 152 | 35.116 | 1,483 |
| ru2701C19750 | 211 | 213 | 207 | 213 | 209 | 55 | 11.524 | 138 |
| ru2701C20000 | 206 | 206 | 186 | 197 | 171 | 483 | 92.599 | 2,504 |
| ru2701C20250 | 172 | 172 | 167 | 170 | 139 | 24 | 4.055 | 144 |
| ru2701C20500 | 155 | 157 | 152 | 154 | 113 | 31 | 4.796 | 191 |
| ru2701C20750 | 141 | 142 | 139 | 141 | 91 | 21 | 2.912 | 175 |
| ru2701C21000 | 141 | 141 | 128 | 129 | 73 | 60 | 7.426 | 502 |
| ru2701C21250 | 131 | 131 | 120 | 122 | 58 | 50 | 6.088 | 528 |
| ru2701C21500 | 130 | 130 | 109 | 116 | 46 | 840 | 96.525 | 3,119 |
| ru2701C21750 | 116 | 116 | 100 | 104 | 36 | 111 | 11.601 | 404 |
| ru2701P14750 | 84 | 89 | 84 | 85 | 44 | 62 | 5.277 | 575 |
| ru2701P15000 | 96 | 102 | 96 | 98 | 63 | 41 | 4.069 | 365 |
| ru2701P15250 | 111 | 116 | 111 | 111 | 86 | 73 | 8.226 | 207 |
| ru2701P15500 | 130 | 133 | 128 | 131 | 116 | 117 | 15.105 | 204 |
| ru2701P15750 | 160 | 160 | 152 | 152 | 154 | 17 | 2.663 | 99 |
| ru2701P16000 | 183 | 189 | 176 | 182 | 200 | 142 | 26.259 | 688 |
| ru2701P16250 | 218 | 224 | 210 | 210 | 256 | 535 | 117.835 | 906 |
| ru2701P16500 | 258 | 273 | 253 | 260 | 322 | 148 | 39.455 | 1,032 |
| ru2701P16750 | 334 | 336 | 310 | 310 | 399 | 266 | 84.846 | 317 |
| ru2701P17000 | 380 | 414 | 380 | 380 | 488 | 228 | 90.812 | 576 |
| ru2701P17250 | 475 | 507 | 467 | 467 | 588 | 75 | 36.69 | 469 |
| ru2701P17500 | 603 | 610 | 571 | 573 | 700 | 70 | 41.687 | 558 |
| ru2701P17750 | 703 | 739 | 688 | 704 | 824 | 125 | 88.792 | 308 |
| ru2701P18000 | 869 | 871 | 835 | 841 | 961 | 48 | 41.018 | 139 |
| ru2701P18250 | 1,033 | 1,033 | 982 | 988 | 1,110 | 13 | 13.156 | 69 |
| ru2701P18500 | 1,195 | 1,210 | 1,138 | 1,157 | 1,270 | 28 | 33.037 | 61 |
| ru2701P18750 | 1,365 | 1,402 | 1,331 | 1,355 | 1,440 | 29 | 39.737 | 43 |
| ru2701P19000 | 1,566 | 1,600 | 1,538 | 1,550 | 1,619 | 17 | 26.607 | 27 |
| ru2701P19250 | | | | 1,808 | 1,808 | | | 11 |
| ru2701P19500 | | | | 2,006 | 2,006 | | | 13 |
| ru2701P19750 | | | | 2,211 | 2,211 | | | 3 |
| ru2701P20000 | | | | 2,423 | 2,423 | | | 1 |
| ru2701P20250 | | | | 2,640 | 2,640 | | | 2 |
| ru2701P20500 | | | | 2,864 | 2,864 | | | 2 |
| ru2701P20750 | | | | 3,091 | 3,091 | | | 4 |
| ru2701P21000 | | | | 3,323 | 3,323 | | | 8 |
| ru2701P21250 | | | | 3,557 | 3,557 | | | 5 |
| ru2701P21500 | | | | 3,796 | 3,796 | | | 3 |
| ru2701P21750 | | | | 4,036 | 4,036 | | | 5 |
打印