上海期货交易所12月15日橡胶期权收盘行情

发布时间：2025年12月15日 00:00

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
ru2601C12500				2,745	2,745			27
ru2601C12750				2,495	2,495			3
ru2601C13000				2,245	2,245			22
ru2601C13250				1,995	1,995			22
ru2601C13500	1,761	1,851	1,753	1,755	1,745	5	8.886	49
ru2601C13750	1,511	1,602	1,511	1,602	1,495	4	6.268	35
ru2601C14000	1,264	1,354	1,264	1,354	1,246	3	3.864	59
ru2601C14250	1,016	1,107	1,012	1,012	1,001	5	5.261	48
ru2601C14500	694	864	694	863	765	22	17.747	91
ru2601C14750	472	628	403	584	549	22	12.038	163
ru2601C15000	275	432	238	308	363	203	69.579	586
ru2601C15250	215	250	103	172	218	2,437	431.839	917
ru2601C15500	83	132	46	79	118	7,935	748.021	3,987
ru2601C15750	33	70	22	45	57	2,375	118.376	1,588
ru2601C16000	21	43	12	26	24	10,086	291.229	6,123
ru2601C16250	8	25	8	14	9	603	10.204	961
ru2601C16500	6	16	6	9	3	996	10.512	1,465
ru2601C16750	5	12	5	8	1	308	2.63	531
ru2601C17000	4	8	3	3	1	803	4.525	2,942
ru2601C17250	3	7	3	5	1	633	2.99	358
ru2601C17500	3	6	3	4	1	555	2.234	338
ru2601C17750	3	5	3	3	1	220	0.83	367
ru2601C18000	3	4	2	3	1	397	1.195	2,237
ru2601C18250	2	4	2	3	1	651	1.504	1,645
ru2601P12500	1	1	1	1	1	60	0.06	405
ru2601P12750	1	1	1	1	1	6	0.006	173
ru2601P13000	1	1	1	1	1	41	0.041	228
ru2601P13250	2	2	1	1	1	40	0.064	139
ru2601P13500	2	3	2	2	1	111	0.219	442
ru2601P13750	4	4	3	3	1	123	0.38	362
ru2601P14000	4	7	4	6	1	387	1.838	1,050
ru2601P14250	13	13	6	8	6	357	2.744	348
ru2601P14500	21	25	12	16	20	1,856	29.954	1,855
ru2601P14750	47	55	25	34	54	1,772	60.883	1,201
ru2601P15000	100	132	54	78	118	4,798	368.148	2,399
ru2601P15250	215	265	125	180	223	959	150.047	589
ru2601P15500	410	450	266	340	373	75	25.386	797
ru2601P15750	650	650	445	516	562	49	25.428	607
ru2601P16000	717	782	668	770	779	22	16.613	675
ru2601P16250	1,072	1,072	927	1,008	1,013	5	5.07	102
ru2601P16500	1,323	1,323	1,166	1,166	1,257	4	4.978	88
ru2601P16750	1,498	1,503	1,412	1,503	1,505	8	11.796	47
ru2601P17000	1,833	1,834	1,643	1,773	1,755	17	29.585	79
ru2601P17250				2,005	2,005			33
ru2601P17500				2,255	2,255			76
ru2601P17750				2,505	2,505			40
ru2601P18000				2,755	2,755			30
ru2601P18250				3,005	3,005			30
ru2603C13250				2,021	2,021
ru2603C13500				1,787	1,787
ru2603C13750				1,562	1,562
ru2603C14000				1,348	1,348			2
ru2603C14250				1,147	1,147			3
ru2603C14500				961	961			2
ru2603C14750				793	793
ru2603C15000				643	643			1
ru2603C15250				512	512			4
ru2603C15500	350	455	282	282	402	4	1.413	18
ru2603C15750	242	243	242	243	309	2	0.485	15
ru2603C16000	201	210	185	185	233	10	1.972	20
ru2603C16250	157	160	155	160	173	44	7.097	45
ru2603C16500	121	126	111	111	126	10	1.198	45
ru2603C16750	95	101	92	92	90	11	1.065	46
ru2603C17000	74	93	74	75	63	40	3.178	164
ru2603C17250	109	109	9	64	44	13	0.809	77
ru2603P13250				23	23			8
ru2603P13500	32	32	32	32	40	1	0.032	8
ru2603P13750				65	65			10
ru2603P14000				100	100			24
ru2603P14250				149	149			22
ru2603P14500				212	212			22
ru2603P14750				294	294			10
ru2603P15000				394	394			3
ru2603P15250	438	438	418	418	512	3	1.274	4
ru2603P15500	570	570	570	570	652	1	0.57	3
ru2603P15750				808	808			4
ru2603P16000				981	981			1
ru2603P16250				1,172	1,172			2
ru2603P16500				1,374	1,374			2
ru2603P16750				1,587	1,587			1
ru2603P17000				1,810	1,810
ru2603P17250				2,041	2,041
ru2605C12500				2,749	2,749			3
ru2605C12750				2,515	2,515
ru2605C13000				2,287	2,287			76
ru2605C13250				2,066	2,066			25
ru2605C13500	1,684	1,910	1,684	1,910	1,854	7	12.27	36
ru2605C13750	1,468	1,634	1,468	1,634	1,651	4	6.13	29
ru2605C14000	1,265	1,313	1,265	1,293	1,460	5	6.624	18
ru2605C14250	1,119	1,259	1,102	1,259	1,281	11	13.309	18
ru2605C14500	935	1,074	935	1,074	1,115	13	13.293	30
ru2605C14750	777	908	777	833	963	14	12.14	33
ru2605C15000	650	802	641	710	825	36	25.52	161
ru2605C15250	549	669	545	572	701	61	37.023	182
ru2605C15500	442	745	441	530	590	530	272.694	1,288
ru2605C15750	368	473	365	412	493	50	21.346	496
ru2605C16000	294	394	288	354	408	225	81.35	876
ru2605C16250	259	345	259	289	336	172	55.079	216
ru2605C16500	220	290	220	249	274	83	21.738	604
ru2605C16750	190	256	190	214	222	106	23.882	1,479
ru2605C17000	173	234	168	198	178	522	107.309	3,269
ru2605C17250	177	193	177	185	142	6	1.134	362
ru2605C17500	145	174	145	160	112	16	2.608	302
ru2605C17750	132	158	132	138	87	38	5.417	446
ru2605C18000	112	156	109	133	67	497	68.582	3,150
ru2605C18250	104	147	104	119	52	430	53.4	1,290
ru2605P12500	43	43	32	34	31	94	3.349	176
ru2605P12750	55	55	42	44	47	77	3.528	111
ru2605P13000	69	69	53	55	69	62	3.599	191
ru2605P13250	87	87	68	69	98	18	1.307	343
ru2605P13500	119	119	92	94	135	75	7.406	156
ru2605P13750	146	146	120	126	182	5	0.7	153
ru2605P14000	189	189	150	165	239	150	24.016	1,152
ru2605P14250	245	245	197	214	310	26	5.804	183
ru2605P14500	320	320	256	292	393	109	31.668	641
ru2605P14750	429	431	340	378	490	34	12.406	320
ru2605P15000	530	530	434	491	601	173	81.401	564
ru2605P15250	619	652	560	598	726	180	109.018	342
ru2605P15500	849	879	713	820	864	42	32.765	426
ru2605P15750	1,028	1,028	877	908	1,016	11	10.475	42
ru2605P16000	1,222	1,222	1,050	1,179	1,180	20	22.332	78
ru2605P16250	1,375	1,375	1,354	1,354	1,357	4	5.44	30
ru2605P16500	1,643	1,643	1,428	1,446	1,544	6	9.125	30
ru2605P16750	1,861	1,861	1,644	1,644	1,741	4	7.114	32
ru2605P17000	2,084	2,084	2,029	2,046	1,946	5	10.151	34
ru2605P17250				2,159	2,159			30
ru2605P17500				2,379	2,379			5
ru2605P17750				2,604	2,604			5
ru2605P18000				2,834	2,834			6
ru2605P18250				3,068	3,068			42
ru2609C13250				2,200	2,200
ru2609C13500				2,012	2,012
ru2609C13750				1,833	1,833
ru2609C14000				1,664	1,664
ru2609C14250				1,504	1,504
ru2609C14500				1,353	1,353
ru2609C14750				1,215	1,215
ru2609C15000				1,087	1,087
ru2609C15250				966	966
ru2609C15500				857	857			4
ru2609C15750				758	758			3
ru2609C16000				667	667			1
ru2609C16250				585	585			7
ru2609C16500				512	512			4
ru2609C16750				445	445			10
ru2609C17000				387	387			19
ru2609C17250				335	335			36
ru2609P13250				259	259			6
ru2609P13500				319	319			5
ru2609P13750				389	389			8
ru2609P14000				468	468			7
ru2609P14250				556	556			2
ru2609P14500				653	653			2
ru2609P14750				764	764			1
ru2609P15000				883	883			3
ru2609P15250				1,011	1,011
ru2609P15500				1,150	1,150
ru2609P15750				1,299	1,299
ru2609P16000				1,456	1,456
ru2609P16250				1,622	1,622
ru2609P16500				1,798	1,798
ru2609P16750				1,979	1,979
ru2609P17000				2,169	2,169
ru2609P17250				2,366	2,366

相关资讯: