上海期货交易所11月12日橡胶期权收盘行情

发布时间：2026年11月12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				4,740	4,740			13
ru2701C15000				4,490	4,490			8
ru2701C15250				4,240	4,240			4
ru2701C15500				3,990	3,990
ru2701C15750				3,742	3,742
ru2701C16000				3,495	3,495			1
ru2701C16250				3,250	3,250			44
ru2701C16500				3,008	3,008			288
ru2701C16750				2,769	2,769			65
ru2701C17000				2,535	2,535			282
ru2701C17250	2,260	2,270	2,260	2,270	2,306	2	4.53	88
ru2701C17500				2,084	2,084			125
ru2701C17750	1,870	1,952	1,849	1,849	1,870	16	30.164	249
ru2701C18000	1,630	1,630	1,610	1,610	1,666	6	9.68	768
ru2701C18250	1,460	1,471	1,385	1,385	1,472	19	27.224	192
ru2701C18500	1,238	1,282	1,178	1,178	1,290	27	33.616	600
ru2701C18750	1,028	1,130	996	996	1,122	74	79.08	893
ru2701C19000	871	961	850	860	967	594	542.624	1,636
ru2701C19250	739	812	697	704	826	98	76.037	485
ru2701C19500	696	696	573	598	699	2,618	1,695.316	2,136
ru2701C19750	530	579	479	492	586	247	132.513	677
ru2701C20000	435	497	388	410	487	10,850	4,896.555	7,517
ru2701C20250	383	408	320	330	401	278	102.743	566
ru2701C20500	310	338	257	287	327	427	128.647	1,382
ru2701C20750	242	284	216	228	264	128	33.314	323
ru2701C21000	205	241	174	186	212	6,123	1,326.908	2,702
ru2701C21250	173	198	146	156	168	270	49.654	345
ru2701C21500	139	171	123	131	132	3,718	566.513	3,540
ru2701C21750	129	142	100	106	103	534	66.497	1,276
ru2701C22000	102	120	84	90	79	1,058	113.088	1,097
ru2701C22250	101	104	73	77	60	318	29.291	321
ru2701C22500	85	91	65	69	45	592	47.736	2,190
ru2701C22750	72	77	53	57	34	367	25.326	244
ru2701C23000	58	69	46	50	25	5,092	305.534	5,989
ru2701P14750	9	9	9	9	1	2	0.018	583
ru2701P15000	6	6	6	6	1	6	0.036	363
ru2701P15250	8	8	6	6	1	8	0.054	153
ru2701P15500	7	10	7	8	2	11	0.081	295
ru2701P15750	13	13	11	13	5	183	2.153	413
ru2701P16000	17	20	16	19	8	547	9.671	1,620
ru2701P16250	21	22	19	22	13	174	3.512	461
ru2701P16500	28	28	25	26	21	85	2.173	441
ru2701P16750	38	38	32	34	32	148	4.895	291
ru2701P17000	42	51	42	45	47	1,701	77.57	3,454
ru2701P17250	66	66	56	59	68	164	9.846	613
ru2701P17500	89	89	76	81	96	374	29.843	1,229
ru2701P17750	112	114	101	110	132	298	31.636	1,523
ru2701P18000	149	161	140	150	178	4,535	683.145	5,302
ru2701P18250	196	204	188	192	234	117	22.607	607
ru2701P18500	298	298	244	260	302	1,253	318.318	2,037
ru2701P18750	293	348	293	329	383	200	65.722	1,305
ru2701P19000	430	445	403	419	477	1,243	521.397	922
ru2701P19250	534	570	508	527	586	233	123.042	426
ru2701P19500	629	683	626	655	709	570	370.136	1,286
ru2701P19750	786	828	772	796	846	34	26.869	470
ru2701P20000	952	980	921	956	996	84	80.064	1,068
ru2701P20250				1,160	1,160			119
ru2701P20500				1,336	1,336			183
ru2701P20750				1,523	1,523			110
ru2701P21000				1,720	1,720			224
ru2701P21250				1,926	1,926			101
ru2701P21500				2,139	2,139			142
ru2701P21750				2,360	2,360			39
ru2701P22000				2,586	2,586			3
ru2701P22250				2,817	2,817			5
ru2701P22500				3,052	3,052			7
ru2701P22750				3,290	3,290			2
ru2701P23000				3,532	3,532			13
ru2703C16500				3,103	3,103
ru2703C16750				2,877	2,877
ru2703C17000				2,657	2,657
ru2703C17250				2,444	2,444
ru2703C17500				2,237	2,237
ru2703C17750				2,039	2,039
ru2703C18000				1,850	1,850
ru2703C18250				1,671	1,671
ru2703C18500				1,502	1,502
ru2703C18750				1,344	1,344			1
ru2703C19000				1,196	1,196			1
ru2703C19250	947	947	947	947	1,058	1	0.947	2
ru2703C19500				933	933			2
ru2703C19750				819	819			1
ru2703C20000				714	714			2
ru2703C20250				619	619			1
ru2703C20500				534	534			2
ru2703C20750				460	460			1
ru2703C21000				393	393			3
ru2703C21250				333	333			3
ru2703C21500				283	283			13
ru2703C21750				238	238			11
ru2703C22000	223	252	223	252	199	2	0.475	14
ru2703P16500	75	75	75	75	70	1	0.075	10
ru2703P16750	94	94	94	94	94	1	0.094	4
ru2703P17000	128	128	128	128	124	1	0.128	6
ru2703P17250				160	160			21
ru2703P17500				203	203			19
ru2703P17750				255	255			15
ru2703P18000	300	300	300	300	315	1	0.3	6
ru2703P18250				385	385			4
ru2703P18500				466	466			2
ru2703P18750				557	557
ru2703P19000				658	658
ru2703P19250				769	769
ru2703P19500				893	893
ru2703P19750				1,028	1,028
ru2703P20000				1,173	1,173
ru2703P20250				1,326	1,326
ru2703P20500				1,491	1,491
ru2703P20750				1,666	1,666
ru2703P21000				1,848	1,848
ru2703P21250				2,038	2,038
ru2703P21500				2,237	2,237
ru2703P21750				2,442	2,442
ru2703P22000				2,652	2,652
ru2705C16000				3,673	3,673			15
ru2705C16250				3,452	3,452			8
ru2705C16500				3,236	3,236			71
ru2705C16750				3,027	3,027			2
ru2705C17000	2,800	2,830	2,800	2,830	2,825	3	8.43	68
ru2705C17250				2,628	2,628
ru2705C17500				2,439	2,439			14
ru2705C17750				2,258	2,258			40
ru2705C18000				2,083	2,083			28
ru2705C18250				1,919	1,919			31
ru2705C18500	1,666	1,666	1,666	1,666	1,762	2	3.332	57
ru2705C18750				1,611	1,611			43
ru2705C19000	1,406	1,410	1,406	1,410	1,473	3	4.226	149
ru2705C19250	1,292	1,292	1,292	1,292	1,341	2	2.584	52
ru2705C19500	1,159	1,193	1,113	1,113	1,217	64	74.587	299
ru2705C19750	1,057	1,084	1,057	1,084	1,103	3	3.225	45
ru2705C20000	959	982	933	940	994	38	36.513	240
ru2705C20250	846	890	846	882	897	6	5.236	172
ru2705C20500	786	799	761	761	805	68	53.231	245
ru2705C20750	707	707	670	670	722	7	4.888	183
ru2705C21000	639	662	605	607	645	86	53.732	899
ru2705C21250	566	594	566	594	574	17	9.914	229
ru2705C21500	520	548	504	504	511	19	10.114	342
ru2705C21750	476	501	447	447	452	61	29.027	390
ru2705C22000	433	452	433	452	401	12	5.245	194
ru2705C22250	406	406	374	374	352	7	2.724	150
ru2705C22500	356	370	339	339	312	37	13.256	199
ru2705C22750	320	338	304	304	272	42	13.571	137
ru2705C23000	300	325	283	297	240	155	47.198	1,129
ru2705P16000	116	117	110	112	117	56	6.364	381
ru2705P16250	135	138	134	134	146	12	1.625	183
ru2705P16500	162	164	162	164	179	5	0.816	49
ru2705P16750	200	200	191	191	220	9	1.814	54
ru2705P17000	235	245	230	239	267	49	11.666	177
ru2705P17250				319	319			50
ru2705P17500	338	338	331	331	379	5	1.662	277
ru2705P17750	385	391	385	391	447	9	3.481	414
ru2705P18000	465	465	455	460	521	9	4.15	159
ru2705P18250	549	550	540	540	605	3	1.639	52
ru2705P18500	624	634	609	616	697	79	49.186	162
ru2705P18750	713	713	713	713	795	1	0.713	47
ru2705P19000	850	857	815	815	906	32	26.472	76
ru2705P19250	934	934	934	934	1,022	1	0.934	43
ru2705P19500	1,105	1,106	1,105	1,106	1,147	6	6.716	38
ru2705P19750				1,282	1,282			38
ru2705P20000	1,412	1,412	1,412	1,412	1,421	1	1.412	36
ru2705P20250				1,574	1,574			28
ru2705P20500				1,730	1,730			17
ru2705P20750				1,896	1,896			23
ru2705P21000				2,068	2,068			29
ru2705P21250				2,246	2,246			40
ru2705P21500				2,432	2,432			47
ru2705P21750				2,622	2,622			45
ru2705P22000				2,820	2,820
ru2705P22250				3,020	3,020			3
ru2705P22500				3,228	3,228			4
ru2705P22750				3,438	3,438			2
ru2705P23000				3,655	3,655			2

相关资讯: