上海期货交易所09月28日橡胶期权收盘行情

发布时间：2026年09月28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
ru2611C15500				3,145	3,145
ru2611C15750				2,897	2,897
ru2611C16000				2,650	2,650
ru2611C16250				2,406	2,406
ru2611C16500				2,166	2,166
ru2611C16750				1,931	1,931
ru2611C17000	1,600	1,600	1,600	1,600	1,703	1	1.6	2
ru2611C17250				1,485	1,485
ru2611C17500				1,278	1,278			3
ru2611C17750				1,085	1,085			1
ru2611C18000	807	807	807	807	909	1	0.807	20
ru2611C18250	725	725	563	563	749	21	13.439	24
ru2611C18500	553	553	466	466	608	7	3.643	51
ru2611C18750	451	500	368	384	485	67	29.247	113
ru2611C19000	367	417	262	273	380	236	79.292	278
ru2611C19250	326	326	219	219	293	7	1.869	100
ru2611C19500	220	261	164	164	222	101	21.462	124
ru2611C19750	175	199	130	130	165	52	8.514	103
ru2611C20000	142	173	109	118	120	1,116	152.319	792
ru2611C20250	113	136	93	93	86	43	4.631	77
ru2611C20500	93	112	76	76	61	38	3.36	44
ru2611C20750	90	92	69	70	42	17	1.298	82
ru2611C21000	62	78	48	49	29	587	35.658	624
ru2611P15500	11	13	7	10	1	30	0.32	30
ru2611P15750	13	15	13	15	3	8	0.114	14
ru2611P16000	17	20	10	14	7	71	1.044	48
ru2611P16250	20	22	15	22	13	52	0.892	19
ru2611P16500	27	30	26	30	22	12	0.334	25
ru2611P16750	24	41	24	41	38	12	0.391	35
ru2611P17000	34	58	32	55	59	352	16.022	241
ru2611P17250	49	71	49	67	91	33	2.213	56
ru2611P17500	73	113	65	109	134	129	11.381	146
ru2611P17750	107	163	95	163	191	81	10.152	101
ru2611P18000	160	244	144	230	265	332	62.854	133
ru2611P18250	240	332	240	332	354	21	5.666	29
ru2611P18500	320	431	290	415	463	81	29.912	122
ru2611P18750	450	594	412	594	590	73	36.832	63
ru2611P19000	553	727	553	692	735	14	9.402	11
ru2611P19250				897	897
ru2611P19500				1,076	1,076
ru2611P19750				1,269	1,269
ru2611P20000				1,474	1,474
ru2611P20250				1,690	1,690
ru2611P20500				1,914	1,914
ru2611P20750				2,146	2,146
ru2611P21000				2,382	2,382
ru2701C14750				4,706	4,706			15
ru2701C15000				4,458	4,458			9
ru2701C15250				4,213	4,213			5
ru2701C15500				3,969	3,969			2
ru2701C15750				3,727	3,727			2
ru2701C16000				3,489	3,489			5
ru2701C16250				3,254	3,254			44
ru2701C16500	3,000	3,050	2,950	2,950	3,024	30	90	292
ru2701C16750	2,783	2,783	2,783	2,783	2,799	2	5.566	64
ru2701C17000	2,560	2,560	2,560	2,560	2,581	1	2.56	289
ru2701C17250				2,370	2,370			91
ru2701C17500				2,166	2,166			166
ru2701C17750				1,971	1,971			332
ru2701C18000	1,650	1,710	1,650	1,670	1,785	3	5.03	934
ru2701C18250	1,450	1,450	1,450	1,450	1,608	2	2.9	372
ru2701C18500	1,535	1,548	1,249	1,249	1,441	75	104.85	304
ru2701C18750	1,330	1,428	1,141	1,155	1,287	55	68.867	615
ru2701C19000	1,225	1,262	971	971	1,144	730	809.613	1,887
ru2701C19250	1,077	1,115	835	835	1,010	217	210.87	1,353
ru2701C19500	947	1,001	725	746	887	1,098	957.121	2,040
ru2701C19750	854	888	648	659	775	252	197.536	426
ru2701C20000	785	797	555	576	676	5,856	3,944.005	4,481
ru2701C20250	678	678	482	482	585	137	80.749	655
ru2701C20500	540	610	420	420	503	292	151.725	980
ru2701C20750	480	538	384	384	430	165	74.363	456
ru2701C21000	456	480	318	350	368	264	99.868	1,171
ru2701C21250	384	415	290	290	312	148	51.884	218
ru2701C21500	519	519	244	258	262	2,997	913.842	4,079
ru2701C21750	322	330	212	223	221	4,146	1,075.183	2,067
ru2701P14750	13	20	12	20	6	21	0.299	636
ru2701P15000	21	23	19	22	9	17	0.363	416
ru2701P15250	26	26	26	26	14	1	0.026	295
ru2701P15500				20	20			227
ru2701P15750				29	29			315
ru2701P16000	37	57	36	49	41	484	21.898	940
ru2701P16250	51	62	49	62	56	290	16.033	417
ru2701P16500	67	79	63	79	76	324	23.284	709
ru2701P16750	86	102	84	100	100	89	8.359	242
ru2701P17000	110	132	102	129	132	2,034	244.186	2,455
ru2701P17250	144	165	138	164	170	174	26.523	410
ru2701P17500	178	213	175	205	216	239	47.649	692
ru2701P17750	228	265	228	263	271	100	24.866	441
ru2701P18000	291	338	278	331	334	3,881	1,190.846	2,535
ru2701P18250	333	406	333	401	406	558	209.303	1,230
ru2701P18500	442	501	421	489	489	2,298	1,051.226	1,969
ru2701P18750	539	605	518	605	584	235	132.963	899
ru2701P19000	640	723	612	719	690	535	357.318	1,268
ru2701P19250	747	843	731	843	806	206	159.79	517
ru2701P19500	1,109	1,109	839	980	932	253	231.419	487
ru2701P19750	1,016	1,133	989	1,133	1,069	103	108.128	188
ru2701P20000	1,150	1,319	1,130	1,319	1,219	50	60.637	157
ru2701P20250	1,311	1,471	1,282	1,471	1,378	31	42.11	67
ru2701P20500	1,481	1,626	1,473	1,622	1,545	44	67.403	85
ru2701P20750				1,722	1,722			11
ru2701P21000				1,908	1,908			17
ru2701P21250				2,102	2,102			24
ru2701P21500				2,301	2,301			22
ru2701P21750				2,510	2,510			45
ru2705C16000				3,624	3,624			14
ru2705C16250				3,413	3,413			7
ru2705C16500				3,205	3,205			7
ru2705C16750				3,006	3,006			2
ru2705C17000	2,700	2,787	2,700	2,710	2,813	11	29.837	11
ru2705C17250				2,625	2,625
ru2705C17500				2,447	2,447			16
ru2705C17750				2,273	2,273			50
ru2705C18000				2,109	2,109			35
ru2705C18250				1,951	1,951			29
ru2705C18500	1,679	1,778	1,648	1,648	1,801	20	33.716	55
ru2705C18750	1,678	1,678	1,629	1,645	1,661	12	19.952	77
ru2705C19000	1,598	1,598	1,363	1,363	1,524	62	97.456	76
ru2705C19250	1,360	1,360	1,360	1,360	1,400	3	4.12	51
ru2705C19500	1,272	1,326	1,140	1,140	1,280	45	56.72	69
ru2705C19750	1,250	1,250	1,048	1,048	1,171	12	13.74	71
ru2705C20000	1,140	1,140	998	1,026	1,065	14	14.786	65
ru2705C20250	1,040	1,040	886	886	970	40	37.294	75
ru2705C20500	945	945	851	878	879	14	12.47	74
ru2705C20750	889	889	779	789	797	20	16.267	73
ru2705C21000	815	815	700	700	720	47	35.692	575
ru2705C21250	748	748	669	679	650	19	13.388	128
ru2705C21500	720	720	624	636	584	30	20.258	147
ru2705C21750	673	676	575	577	526	59	36.561	365
ru2705P16000	154	157	149	157	177	10	1.532	135
ru2705P16250	175	190	175	190	215	8	1.481	32
ru2705P16500	230	230	222	228	257	10	2.272	45
ru2705P16750	257	257	257	257	307	2	0.564	38
ru2705P17000	299	328	298	325	362	44	13.901	70
ru2705P17250	379	379	379	379	423	2	0.758	64
ru2705P17500	441	456	441	456	493	10	4.49	47
ru2705P17750	505	526	505	526	568	6	3.102	43
ru2705P18000	562	635	562	635	653	15	9.041	64
ru2705P18250	652	711	652	711	744	6	4.14	64
ru2705P18500	748	812	748	812	842	42	33.069	63
ru2705P18750	876	907	876	904	950	8	7.186	57
ru2705P19000	979	979	979	979	1,062	2	1.958	43
ru2705P19250	1,206	1,206	1,206	1,206	1,187	2	2.412	31
ru2705P19500	1,261	1,340	1,261	1,340	1,314	6	7.798	34
ru2705P19750	1,448	1,516	1,445	1,516	1,454	15	21.984	38
ru2705P20000	1,568	1,585	1,568	1,585	1,597	3	4.721	19
ru2705P20250	1,731	1,803	1,731	1,803	1,750	4	7.068	28
ru2705P20500	1,898	2,020	1,892	2,020	1,908	27	52.602	30
ru2705P20750				2,074	2,074			19
ru2705P21000				2,245	2,245			3
ru2705P21250				2,424	2,424
ru2705P21500				2,607	2,607			2
ru2705P21750				2,797	2,797			5

相关资讯: