上海期货交易所11月11日橡胶期权收盘行情

发布时间：2026年11月11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
ru2701C14750				4,445	4,445			13
ru2701C15000				4,195	4,195			8
ru2701C15250				3,945	3,945			4
ru2701C15500				3,697	3,697
ru2701C15750				3,449	3,449
ru2701C16000				3,204	3,204			1
ru2701C16250				2,961	2,961			44
ru2701C16500	2,864	2,940	2,864	2,940	2,721	3	8.525	288
ru2701C16750				2,486	2,486			65
ru2701C17000				2,257	2,257			282
ru2701C17250				2,035	2,035			88
ru2701C17500	1,537	1,708	1,407	1,420	1,821	14	21.109	125
ru2701C17750	1,241	1,921	1,231	1,840	1,616	132	217.765	248
ru2701C18000	1,013	1,709	1,013	1,605	1,423	256	374.83	762
ru2701C18250	834	1,501	834	1,437	1,242	85	106.535	193
ru2701C18500	708	1,312	696	1,206	1,074	195	203.95	598
ru2701C18750	572	1,180	563	1,053	921	340	273.372	871
ru2701C19000	450	972	441	882	782	2,618	1,734.083	1,835
ru2701C19250	332	824	332	742	658	833	505.583	487
ru2701C19500	290	696	284	626	548	3,795	1,968.758	1,948
ru2701C19750	236	586	231	520	452	609	270.914	647
ru2701C20000	200	498	185	434	369	22,407	7,933.074	7,630
ru2701C20250	159	414	152	360	298	558	170.139	604
ru2701C20500	119	348	116	297	238	1,216	298.349	1,359
ru2701C20750	96	290	96	246	189	455	87.391	329
ru2701C21000	81	245	78	204	148	5,779	1,019.291	2,338
ru2701C21250	65	208	64	174	114	569	76.138	281
ru2701C21500	52	179	52	147	88	7,939	940.054	3,181
ru2701C21750	45	149	45	121	67	1,479	144.886	1,180
ru2701C22000	38	127	36	102	50	1,846	157.352	1,014
ru2701C22250	32	111	31	90	38	652	49.901	346
ru2701C22500	33	97	32	80	28	674	48.674	2,096
ru2701C22750	36	77	36	74	20	23	1.2	229
ru2701C23000	23	72	20	58	15	6,423	325.858	5,741
ru2701P14750	9	9	8	8	1	15	0.128	585
ru2701P15000	10	10	8	8	1	33	0.315	363
ru2701P15250	14	16	8	8	2	145	1.497	153
ru2701P15500	16	18	9	9	4	133	1.566	295
ru2701P15750	24	24	13	13	7	117	1.748	350
ru2701P16000	37	37	18	19	12	512	11.532	1,444
ru2701P16250	38	38	21	21	19	176	4.191	402
ru2701P16500	52	53	27	28	29	311	10.892	445
ru2701P16750	68	71	36	36	44	292	13.927	298
ru2701P17000	97	100	46	48	65	6,745	436.808	3,477
ru2701P17250	120	125	61	62	92	493	38.592	570
ru2701P17500	163	165	80	84	128	996	101.464	1,136
ru2701P17750	220	220	106	110	173	746	100.143	1,444
ru2701P18000	280	290	149	152	229	11,927	2,327.386	5,194
ru2701P18250	369	369	192	198	298	787	186.777	611
ru2701P18500	449	469	247	259	380	2,645	822.357	1,859
ru2701P18750	573	590	317	330	477	1,074	414.835	1,296
ru2701P19000	705	710	400	430	588	1,650	764.671	791
ru2701P19250	860	880	508	540	713	500	290.333	403
ru2701P19500	1,042	1,042	626	664	853	529	368.297	1,242
ru2701P19750	1,033	1,033	766	802	1,006	76	65.374	483
ru2701P20000	1,459	1,459	936	969	1,173	131	140.551	1,060
ru2701P20250				1,352	1,352			119
ru2701P20500				1,541	1,541			183
ru2701P20750				1,741	1,741			110
ru2701P21000	1,690	1,690	1,690	1,690	1,950	1	1.69	224
ru2701P21250				2,167	2,167			101
ru2701P21500				2,390	2,390			142
ru2701P21750				2,619	2,619			39
ru2701P22000				2,852	2,852			3
ru2701P22250				3,089	3,089			5
ru2701P22500				3,329	3,329			7
ru2701P22750				3,572	3,572			2
ru2701P23000				3,816	3,816			13
ru2703C16500				2,786	2,786
ru2703C16750				2,565	2,565
ru2703C17000				2,351	2,351
ru2703C17250				2,145	2,145
ru2703C17500				1,948	1,948
ru2703C17750				1,759	1,759
ru2703C18000				1,580	1,580
ru2703C18250				1,413	1,413
ru2703C18500				1,257	1,257
ru2703C18750				1,112	1,112			1
ru2703C19000				978	978			1
ru2703C19250				855	855			1
ru2703C19500	570	570	570	570	743	1	0.57	2
ru2703C19750				644	644			1
ru2703C20000	401	698	401	698	554	2	1.099	2
ru2703C20250	367	367	346	346	474	2	0.713	1
ru2703C20500	292	531	292	531	402	3	1.121	2
ru2703C20750	260	260	251	258	341	3	0.769	1
ru2703C21000	217	408	217	408	287	5	1.297	3
ru2703C21250	185	357	185	357	240	3	0.736	3
ru2703C21500	166	331	162	331	199	9	1.711	13
ru2703C21750	144	290	140	273	166	10	1.824	11
ru2703C22000	125	254	125	254	136	16	2.65	14
ru2703P16500	86	86	74	79	88	5	0.389	9
ru2703P16750	94	94	94	94	117	1	0.094	3
ru2703P17000	201	203	150	150	153	4	0.755	6
ru2703P17250	158	158	158	158	196	1	0.158	21
ru2703P17500				248	248			19
ru2703P17750	384	384	384	384	308	1	0.384	15
ru2703P18000				379	379			6
ru2703P18250	481	481	359	359	461	4	1.795	4
ru2703P18500				555	555			2
ru2703P18750				659	659
ru2703P19000				774	774
ru2703P19250				900	900
ru2703P19500				1,037	1,037
ru2703P19750				1,187	1,187
ru2703P20000				1,347	1,347
ru2703P20250				1,515	1,515
ru2703P20500				1,693	1,693
ru2703P20750				1,881	1,881
ru2703P21000				2,077	2,077
ru2703P21250				2,279	2,279
ru2703P21500				2,487	2,487
ru2703P21750				2,703	2,703
ru2703P22000				2,924	2,924
ru2705C16000				3,407	3,407			15
ru2705C16250				3,192	3,192			8
ru2705C16500				2,983	2,983			71
ru2705C16750				2,781	2,781			2
ru2705C17000				2,585	2,585			65
ru2705C17250				2,396	2,396
ru2705C17500				2,217	2,217			14
ru2705C17750	2,216	2,216	2,216	2,216	2,044	4	8.52	40
ru2705C18000	1,707	1,994	1,707	1,994	1,879	8	14.925	28
ru2705C18250				1,724	1,724			31
ru2705C18500	1,540	1,540	1,540	1,540	1,575	2	3.08	57
ru2705C18750	1,083	1,527	1,083	1,527	1,437	13	17.319	43
ru2705C19000	975	1,367	960	1,367	1,307	35	39.767	152
ru2705C19250	875	1,328	875	1,328	1,184	5	5.422	54
ru2705C19500	783	1,211	781	1,157	1,072	125	125.805	322
ru2705C19750	704	1,099	699	1,081	965	16	13.888	46
ru2705C20000	705	979	705	938	869	28	24.32	238
ru2705C20250	694	895	694	849	780	10	8.111	178
ru2705C20500	545	814	545	760	697	29	20.453	245
ru2705C20750	539	745	539	687	623	34	23.004	182
ru2705C21000	393	676	393	615	552	429	238.412	887
ru2705C21250	409	602	409	566	492	31	15.938	242
ru2705C21500	326	558	326	497	433	49	22.409	352
ru2705C21750	277	503	273	469	384	100	40.816	403
ru2705C22000	254	462	254	411	337	128	52.003	198
ru2705C22250	233	420	228	374	298	119	40.658	151
ru2705C22500	292	380	292	344	260	13	4.34	211
ru2705C22750	336	340	334	334	228	3	1.01	141
ru2705C23000	173	331	172	300	198	394	102.518	1,089
ru2705P16000	172	176	113	115	146	224	29.849	388
ru2705P16250	199	204	136	136	180	41	6.554	194
ru2705P16500	238	238	162	162	220	29	5.336	49
ru2705P16750	262	262	192	195	268	40	8.869	51
ru2705P17000	338	353	232	233	321	75	20.6	158
ru2705P17250	320	323	277	277	381	26	8.088	50
ru2705P17500	518	518	328	335	451	73	27.02	281
ru2705P17750	554	554	387	389	526	32	14.003	413
ru2705P18000	645	645	461	468	610	55	27.461	162
ru2705P18250	664	664	527	547	704	30	17.249	52
ru2705P18500	766	766	613	631	804	30	20.964	130
ru2705P18750	822	830	723	731	915	14	10.961	46
ru2705P19000	1,128	1,128	826	826	1,034	14	13.113	58
ru2705P19250	1,287	1,287	979	979	1,159	7	8.198	44
ru2705P19500	1,444	1,444	1,071	1,076	1,296	6	7.188	36
ru2705P19750	1,507	1,508	1,224	1,246	1,438	17	23.094	38
ru2705P20000				1,591	1,591			35
ru2705P20250				1,750	1,750			28
ru2705P20500				1,916	1,916			17
ru2705P20750				2,090	2,090			23
ru2705P21000				2,269	2,269			29
ru2705P21250				2,457	2,457			40
ru2705P21500	2,987	2,987	2,987	2,987	2,648	1	2.987	47
ru2705P21750				2,848	2,848			45
ru2705P22000				3,049	3,049
ru2705P22250				3,259	3,259			3
ru2705P22500				3,470	3,470			4
ru2705P22750				3,688	3,688			2
ru2705P23000				3,907	3,907			2

相关资讯: