上海期货交易所03月31日橡胶期权收盘行情

发布时间：2026年03月31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
ru2605C12500	3,838	3,838	3,838	3,838	3,940	1	3.838	12
ru2605C12750				3,690	3,690			8
ru2605C13000				3,440	3,440			74
ru2605C13250				3,190	3,190			25
ru2605C13500				2,940	2,940			50
ru2605C13750				2,690	2,690			45
ru2605C14000				2,441	2,441			19
ru2605C14250				2,194	2,194			47
ru2605C14500				1,950	1,950			32
ru2605C14750				1,711	1,711			93
ru2605C15000	1,566	1,566	1,485	1,506	1,479	12	18.361	108
ru2605C15250	1,328	1,328	1,141	1,156	1,257	13	16.347	122
ru2605C15500	1,093	1,108	875	977	1,049	54	55.308	568
ru2605C15750	881	881	684	752	858	33	26.399	203
ru2605C16000	683	689	496	532	686	793	489.306	1,566
ru2605C16250	522	525	347	384	536	228	97.85	1,114
ru2605C16500	419	420	244	271	409	1,386	429.518	2,946
ru2605C16750	329	329	176	201	303	508	118.856	1,714
ru2605C17000	250	263	137	156	220	7,455	1,390.957	7,114
ru2605C17250	183	191	100	113	154	487	63.481	1,013
ru2605C17500	157	161	74	80	106	673	72.306	2,447
ru2605C17750	118	120	61	68	70	271	22.045	801
ru2605C18000	116	116	48	54	46	6,313	439.516	6,226
ru2605C18250	80	85	37	45	28	799	46.637	1,298
ru2605C18500	74	74	34	35	17	678	30.116	814
ru2605C18750	58	58	28	30	10	53	1.744	359
ru2605C19000	55	55	20	24	6	754	24.134	2,129
ru2605C19250	33	33	18	24	3	45	0.999	269
ru2605C19500	38	38	16	17	1	154	2.974	256
ru2605C19750	38	39	13	18	1	3,085	68.022	4,697
ru2605P12500	6	6	3	3	1	29	0.117	307
ru2605P12750				1	1			116
ru2605P13000	7	7	4	4	1	118	0.608	392
ru2605P13250	6	6	4	4	1	88	0.392	197
ru2605P13500	8	8	6	6	1	109	0.717	166
ru2605P13750	10	10	7	10	1	169	1.465	226
ru2605P14000	12	12	9	9	2	122	1.165	303
ru2605P14250	11	13	10	10	5	61	0.692	436
ru2605P14500	17	18	14	15	11	106	1.679	552
ru2605P14750	23	23	18	21	22	90	1.886	310
ru2605P15000	38	39	27	32	40	1,896	63.587	3,087
ru2605P15250	41	49	36	44	68	251	10.341	1,198
ru2605P15500	64	79	54	72	110	1,106	73.357	1,905
ru2605P15750	96	127	87	117	169	517	52.018	1,139
ru2605P16000	145	208	135	194	246	4,557	763.06	2,767
ru2605P16250	239	320	210	286	346	493	130.264	981
ru2605P16500	340	471	330	440	469	1,607	622.7	953
ru2605P16750	498	642	487	584	613	167	94.203	549
ru2605P17000	684	846	671	769	779	280	203.93	785
ru2605P17250	899	1,060	886	988	964	40	39.097	141
ru2605P17500	1,117	1,290	1,100	1,219	1,165	43	51.294	132
ru2605P17750	1,343	1,521	1,343	1,521	1,379	8	11.445	101
ru2605P18000	1,571	1,718	1,570	1,716	1,605	40	65.898	388
ru2605P18250	1,928	1,928	1,928	1,928	1,837	5	9.64	61
ru2605P18500				2,076	2,076			3
ru2605P18750				2,319	2,319			2
ru2605P19000				2,565	2,565			6
ru2605P19250				2,812	2,812			4
ru2605P19500				3,060	3,060			6
ru2605P19750				3,310	3,310			177
ru2606C14000				2,482	2,482
ru2606C14250				2,243	2,243
ru2606C14500				2,009	2,009
ru2606C14750				1,782	1,782
ru2606C15000				1,565	1,565
ru2606C15250				1,359	1,359
ru2606C15500				1,166	1,166
ru2606C15750				989	989
ru2606C16000				827	827
ru2606C16250				682	682
ru2606C16500				555	555
ru2606C16750	594	594	403	403	446	3	1.417	3
ru2606C17000	324	324	324	324	353	1	0.324	2
ru2606C17250				274	274
ru2606C17500	230	234	229	232	210	7	1.615	9
ru2606C17750				159	159			4
ru2606C18000	180	180	180	180	119	1	0.18	5
ru2606C18250	144	144	144	144	87	1	0.144	9
ru2606C18500	125	125	125	125	63	1	0.125	18
ru2606C18750				45	45			12
ru2606C19000				32	32			1
ru2606P14000	7	58	7	58	15	4	0.13
ru2606P14250				26	26
ru2606P14500				42	42
ru2606P14750				65	65
ru2606P15000				98	98
ru2606P15250				141	141
ru2606P15500	166	166	166	166	198	1	0.166	7
ru2606P15750	212	223	212	223	270	2	0.435	1
ru2606P16000	224	274	224	274	358	6	1.512	5
ru2606P16250				462	462
ru2606P16500				585	585
ru2606P16750				725	725
ru2606P17000				882	882
ru2606P17250				1,053	1,053
ru2606P17500				1,238	1,238
ru2606P17750				1,437	1,437
ru2606P18000				1,646	1,646
ru2606P18250				1,865	1,865
ru2606P18500				2,090	2,090
ru2606P18750				2,322	2,322
ru2606P19000				2,558	2,558
ru2609C13250				3,290	3,290			7
ru2609C13500				3,062	3,062			3
ru2609C13750				2,840	2,840			4
ru2609C14000				2,624	2,624			71
ru2609C14250				2,415	2,415			9
ru2609C14500				2,215	2,215			10
ru2609C14750				2,024	2,024			5
ru2609C15000				1,841	1,841			20
ru2609C15250				1,668	1,668			35
ru2609C15500	1,367	1,369	1,367	1,369	1,503	4	5.47	79
ru2609C15750	1,221	1,222	1,195	1,200	1,352	14	16.885	93
ru2609C16000	1,012	1,049	1,000	1,008	1,210	20	20.654	156
ru2609C16250	1,075	1,075	899	899	1,078	19	18.735	91
ru2609C16500	914	939	774	830	954	96	79.953	285
ru2609C16750	818	818	691	711	844	72	52.046	174
ru2609C17000	741	753	612	632	743	133	91.773	698
ru2609C17250	661	661	553	580	650	15	8.834	264
ru2609C17500	606	606	498	501	567	46	25.036	611
ru2609C17750	484	484	445	471	494	8	3.744	271
ru2609C18000	520	520	414	424	427	284	123.854	1,845
ru2609C18250	442	442	371	371	367	30	12.289	563
ru2609C18500	406	406	355	360	316	38	13.744	266
ru2609C18750	332	335	299	321	270	219	68.346	735
ru2609C19000	343	343	285	289	230	299	91.936	1,280
ru2609C19250	314	314	272	272	196	37	10.607	451
ru2609C19500	318	339	263	271	165	753	215.73	2,834
ru2609P13250	76	77	70	74	65	60	4.347	237
ru2609P13500	84	95	78	95	88	15	1.378	86
ru2609P13750	97	111	94	111	115	7	0.703	29
ru2609P14000	125	140	123	140	149	28	3.714	290
ru2609P14250	152	166	152	165	189	46	7.396	101
ru2609P14500	181	212	181	198	239	125	24.467	220
ru2609P14750	218	272	210	235	296	434	106.727	194
ru2609P15000	269	310	262	290	363	280	80.417	1,153
ru2609P15250	360	378	318	353	438	474	163.803	464
ru2609P15500	415	448	415	448	523	30	13.418	692
ru2609P15750	514	560	509	522	620	108	57.279	256
ru2609P16000	604	669	597	639	727	48	30.518	404
ru2609P16250	702	764	697	763	844	73	53.531	179
ru2609P16500	839	895	835	875	969	113	98.522	173
ru2609P16750	1,042	1,042	1,042	1,042	1,108	1	1.042	83
ru2609P17000	1,148	1,255	1,148	1,255	1,256	7	8.512	39
ru2609P17250	1,326	1,438	1,326	1,391	1,412	7	9.712	25
ru2609P17500	1,621	1,621	1,523	1,523	1,577	2	3.144	21
ru2609P17750				1,753	1,753			9
ru2609P18000				1,935	1,935			10
ru2609P18250				2,125	2,125			1
ru2609P18500				2,323	2,323
ru2609P18750				2,526	2,526			1
ru2609P19000				2,735	2,735
ru2609P19250				2,950	2,950			1
ru2609P19500				3,168	3,168			7

相关资讯: