上海期货交易所04月01日橡胶期权收盘行情
发布时间：2026年04月01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 | 4,229 | 4,229 | 4,229 | 4,229 | 4,165 | 1 | 4.229 | 12 |
| ru2605C12750 | 3,923 | 3,923 | 3,923 | 3,923 | 3,915 | 2 | 7.846 | 8 |
| ru2605C13000 | 3,548 | 3,719 | 3,548 | 3,689 | 3,665 | 53 | 195.924 | 25 |
| ru2605C13250 | 3,288 | 3,288 | 3,288 | 3,288 | 3,415 | 2 | 6.576 | 24 |
| ru2605C13500 | 3,296 | 3,304 | 3,234 | 3,296 | 3,165 | 6 | 19.722 | 46 |
| ru2605C13750 | 2,939 | 3,054 | 2,939 | 3,044 | 2,915 | 5 | 14.96 | 42 |
| ru2605C14000 | 2,736 | 2,772 | 2,736 | 2,772 | 2,667 | 3 | 8.256 | 18 |
| ru2605C14250 | 2,577 | 2,621 | 2,473 | 2,536 | 2,421 | 6 | 15.269 | 43 |
| ru2605C14500 | 2,240 | 2,240 | 2,240 | 2,240 | 2,177 | 1 | 2.24 | 31 |
| ru2605C14750 | | | | 1,938 | 1,938 | | | 93 |
| ru2605C15000 | 1,738 | 1,761 | 1,738 | 1,757 | 1,705 | 10 | 17.542 | 100 |
| ru2605C15250 | 1,560 | 1,560 | 1,478 | 1,500 | 1,481 | 27 | 40.576 | 119 |
| ru2605C15500 | 997 | 1,375 | 904 | 977 | 1,268 | 91 | 106.828 | 568 |
| ru2605C15750 | 770 | 1,147 | 720 | 720 | 1,070 | 72 | 72.115 | 199 |
| ru2605C16000 | 554 | 927 | 528 | 588 | 887 | 704 | 536.901 | 1,631 |
| ru2605C16250 | 418 | 729 | 393 | 457 | 724 | 328 | 203.769 | 1,037 |
| ru2605C16500 | 280 | 576 | 280 | 340 | 578 | 1,792 | 815.642 | 3,033 |
| ru2605C16750 | 202 | 450 | 202 | 255 | 455 | 1,591 | 531.837 | 1,562 |
| ru2605C17000 | 159 | 363 | 158 | 201 | 349 | 22,483 | 6,420.514 | 6,698 |
| ru2605C17250 | 126 | 280 | 124 | 159 | 264 | 955 | 207.951 | 1,071 |
| ru2605C17500 | 98 | 223 | 85 | 115 | 195 | 1,858 | 317.55 | 2,546 |
| ru2605C17750 | 87 | 181 | 83 | 99 | 140 | 616 | 81.175 | 759 |
| ru2605C18000 | 55 | 155 | 55 | 80 | 100 | 26,496 | 3,076.247 | 6,939 |
| ru2605C18250 | 52 | 126 | 50 | 73 | 69 | 1,022 | 90.642 | 1,157 |
| ru2605C18500 | 39 | 100 | 39 | 62 | 47 | 383 | 29.004 | 804 |
| ru2605C18750 | 56 | 84 | 43 | 50 | 31 | 213 | 13.15 | 385 |
| ru2605C19000 | 27 | 76 | 27 | 38 | 20 | 3,555 | 181.741 | 2,240 |
| ru2605C19250 | 25 | 65 | 25 | 37 | 13 | 349 | 16.782 | 271 |
| ru2605C19500 | 22 | 55 | 22 | 32 | 8 | 407 | 16.812 | 243 |
| ru2605C19750 | 20 | 53 | 19 | 30 | 5 | 15,719 | 556.421 | 4,649 |
| ru2605P12500 | 2 | 3 | 2 | 2 | 1 | 52 | 0.105 | 317 |
| ru2605P12750 | 2 | 2 | 1 | 2 | 1 | 13 | 0.02 | 119 |
| ru2605P13000 | 4 | 4 | 2 | 4 | 1 | 108 | 0.353 | 420 |
| ru2605P13250 | 4 | 4 | 2 | 4 | 1 | 190 | 0.526 | 163 |
| ru2605P13500 | 4 | 5 | 2 | 4 | 1 | 52 | 0.177 | 167 |
| ru2605P13750 | 10 | 10 | 4 | 7 | 1 | 275 | 1.869 | 345 |
| ru2605P14000 | 8 | 8 | 4 | 7 | 3 | 178 | 0.983 | 284 |
| ru2605P14250 | 10 | 10 | 4 | 7 | 7 | 128 | 0.67 | 436 |
| ru2605P14500 | 14 | 15 | 7 | 13 | 13 | 318 | 3.142 | 516 |
| ru2605P14750 | 19 | 19 | 11 | 16 | 24 | 146 | 1.965 | 320 |
| ru2605P15000 | 29 | 35 | 17 | 30 | 41 | 2,730 | 62.239 | 3,324 |
| ru2605P15250 | 48 | 48 | 20 | 36 | 67 | 505 | 13.986 | 1,193 |
| ru2605P15500 | 65 | 73 | 33 | 58 | 104 | 1,511 | 70.495 | 1,903 |
| ru2605P15750 | 109 | 109 | 52 | 99 | 156 | 1,270 | 88.158 | 1,098 |
| ru2605P16000 | 194 | 194 | 89 | 165 | 223 | 8,266 | 1,030.818 | 2,979 |
| ru2605P16250 | 288 | 288 | 147 | 268 | 309 | 537 | 106.648 | 980 |
| ru2605P16500 | 420 | 431 | 231 | 415 | 413 | 1,944 | 576.816 | 1,278 |
| ru2605P16750 | 507 | 604 | 355 | 573 | 540 | 250 | 104.805 | 555 |
| ru2605P17000 | 782 | 808 | 498 | 776 | 684 | 287 | 173.813 | 649 |
| ru2605P17250 | 732 | 997 | 687 | 973 | 848 | 60 | 46.699 | 152 |
| ru2605P17500 | 1,127 | 1,191 | 872 | 1,191 | 1,029 | 86 | 81.432 | 151 |
| ru2605P17750 | 1,124 | 1,155 | 1,087 | 1,155 | 1,225 | 4 | 4.49 | 97 |
| ru2605P18000 | 1,430 | 1,430 | 1,430 | 1,430 | 1,434 | 1 | 1.43 | 387 |
| ru2605P18250 | | | | 1,653 | 1,653 | | | 61 |
| ru2605P18500 | | | | 1,881 | 1,881 | | | 3 |
| ru2605P18750 | | | | 2,115 | 2,115 | | | 2 |
| ru2605P19000 | | | | 2,354 | 2,354 | | | 6 |
| ru2605P19250 | | | | 2,596 | 2,596 | | | 4 |
| ru2605P19500 | | | | 2,841 | 2,841 | | | 6 |
| ru2605P19750 | 3,079 | 3,091 | 2,982 | 3,091 | 3,088 | 5 | 15.217 | 177 |
| ru2606C14000 | | | | 2,725 | 2,725 | | | |
| ru2606C14250 | | | | 2,492 | 2,492 | | | |
| ru2606C14500 | | | | 2,265 | 2,265 | | | |
| ru2606C14750 | | | | 2,044 | 2,044 | | | |
| ru2606C15000 | | | | 1,833 | 1,833 | | | |
| ru2606C15250 | | | | 1,631 | 1,631 | | | |
| ru2606C15500 | | | | 1,441 | 1,441 | | | |
| ru2606C15750 | | | | 1,263 | 1,263 | | | |
| ru2606C16000 | | | | 1,098 | 1,098 | | | |
| ru2606C16250 | | | | 947 | 947 | | | |
| ru2606C16500 | | | | 810 | 810 | | | |
| ru2606C16750 | | | | 686 | 686 | | | 3 |
| ru2606C17000 | 650 | 650 | 487 | 498 | 577 | 5 | 2.804 | 3 |
| ru2606C17250 | 733 | 733 | 334 | 334 | 480 | 3 | 1.467 | 2 |
| ru2606C17500 | 296 | 296 | 296 | 296 | 396 | 1 | 0.296 | 9 |
| ru2606C17750 | 252 | 263 | 202 | 202 | 324 | 4 | 0.92 | 7 |
| ru2606C18000 | 260 | 277 | 184 | 266 | 263 | 232 | 61.823 | 224 |
| ru2606C18250 | 159 | 206 | 153 | 153 | 212 | 3 | 0.518 | 11 |
| ru2606C18500 | 190 | 190 | 134 | 134 | 169 | 4 | 0.643 | 21 |
| ru2606C18750 | 118 | 118 | 118 | 118 | 134 | 1 | 0.118 | 13 |
| ru2606C19000 | | | | 105 | 105 | | | 1 |
| ru2606P14000 | 58 | 58 | 18 | 18 | 34 | 2 | 0.076 | 1 |
| ru2606P14250 | | | | 51 | 51 | | | |
| ru2606P14500 | | | | 73 | 73 | | | |
| ru2606P14750 | | | | 102 | 102 | | | |
| ru2606P15000 | | | | 140 | 140 | | | |
| ru2606P15250 | | | | 189 | 189 | | | |
| ru2606P15500 | | | | 248 | 248 | | | 7 |
| ru2606P15750 | | | | 320 | 320 | | | 1 |
| ru2606P16000 | | | | 405 | 405 | | | 5 |
| ru2606P16250 | | | | 503 | 503 | | | |
| ru2606P16500 | | | | 615 | 615 | | | |
| ru2606P16750 | | | | 741 | 741 | | | |
| ru2606P17000 | | | | 881 | 881 | | | |
| ru2606P17250 | | | | 1,034 | 1,034 | | | |
| ru2606P17500 | | | | 1,200 | 1,200 | | | |
| ru2606P17750 | | | | 1,377 | 1,377 | | | |
| ru2606P18000 | | | | 1,566 | 1,566 | | | |
| ru2606P18250 | | | | 1,764 | 1,764 | | | |
| ru2606P18500 | | | | 1,971 | 1,971 | | | |
| ru2606P18750 | | | | 2,186 | 2,186 | | | |
| ru2606P19000 | | | | 2,407 | 2,407 | | | |
| ru2609C13250 | 3,209 | 3,702 | 3,209 | 3,636 | 3,518 | 75 | 273.125 | 79 |
| ru2609C13500 | | | | 3,286 | 3,286 | | | 3 |
| ru2609C13750 | | | | 3,059 | 3,059 | | | 4 |
| ru2609C14000 | | | | 2,838 | 2,838 | | | 71 |
| ru2609C14250 | | | | 2,622 | 2,622 | | | 9 |
| ru2609C14500 | | | | 2,414 | 2,414 | | | 10 |
| ru2609C14750 | | | | 2,214 | 2,214 | | | 5 |
| ru2609C15000 | | | | 2,023 | 2,023 | | | 20 |
| ru2609C15250 | | | | 1,841 | 1,841 | | | 35 |
| ru2609C15500 | 1,457 | 1,702 | 1,373 | 1,373 | 1,668 | 16 | 25.686 | 77 |
| ru2609C15750 | 1,364 | 1,431 | 1,364 | 1,368 | 1,503 | 6 | 8.366 | 97 |
| ru2609C16000 | 1,140 | 1,375 | 1,040 | 1,080 | 1,351 | 25 | 30.841 | 158 |
| ru2609C16250 | 1,061 | 1,196 | 933 | 946 | 1,210 | 33 | 38.051 | 82 |
| ru2609C16500 | 840 | 1,059 | 790 | 790 | 1,078 | 122 | 122.646 | 292 |
| ru2609C16750 | 793 | 940 | 700 | 739 | 955 | 44 | 36.67 | 181 |
| ru2609C17000 | 694 | 845 | 625 | 666 | 845 | 311 | 232.689 | 680 |
| ru2609C17250 | 682 | 739 | 555 | 555 | 744 | 56 | 39.719 | 267 |
| ru2609C17500 | 650 | 657 | 507 | 507 | 651 | 92 | 56.517 | 665 |
| ru2609C17750 | 608 | 608 | 448 | 448 | 568 | 13 | 7.005 | 277 |
| ru2609C18000 | 447 | 560 | 407 | 431 | 495 | 638 | 313.127 | 1,971 |
| ru2609C18250 | 408 | 493 | 376 | 376 | 427 | 57 | 25.464 | 564 |
| ru2609C18500 | 380 | 380 | 380 | 380 | 368 | 2 | 0.76 | 266 |
| ru2609C18750 | 391 | 391 | 365 | 365 | 317 | 13 | 4.946 | 735 |
| ru2609C19000 | 188 | 383 | 182 | 287 | 271 | 221 | 69.694 | 1,403 |
| ru2609C19250 | 343 | 347 | 276 | 285 | 231 | 53 | 15.716 | 470 |
| ru2609C19500 | 289 | 347 | 262 | 290 | 196 | 1,068 | 330.926 | 3,122 |
| ru2609P13250 | 63 | 79 | 56 | 79 | 49 | 52 | 3.165 | 199 |
| ru2609P13500 | 86 | 90 | 73 | 90 | 67 | 26 | 1.992 | 95 |
| ru2609P13750 | 109 | 109 | 109 | 109 | 90 | 2 | 0.218 | 29 |
| ru2609P14000 | 121 | 134 | 98 | 130 | 118 | 60 | 6.566 | 285 |
| ru2609P14250 | 138 | 156 | 110 | 151 | 152 | 90 | 11.267 | 150 |
| ru2609P14500 | 185 | 192 | 140 | 184 | 193 | 65 | 10.808 | 195 |
| ru2609P14750 | 199 | 214 | 168 | 168 | 242 | 141 | 28.02 | 145 |
| ru2609P15000 | 290 | 290 | 199 | 266 | 300 | 420 | 103.374 | 1,000 |
| ru2609P15250 | 284 | 318 | 246 | 316 | 367 | 177 | 52.224 | 605 |
| ru2609P15500 | 420 | 420 | 302 | 384 | 443 | 229 | 79.909 | 725 |
| ru2609P15750 | 419 | 494 | 370 | 473 | 528 | 74 | 32.123 | 315 |
| ru2609P16000 | 609 | 609 | 445 | 590 | 625 | 117 | 58.345 | 487 |
| ru2609P16250 | 704 | 707 | 534 | 649 | 732 | 68 | 42.429 | 182 |
| ru2609P16500 | 700 | 842 | 632 | 797 | 849 | 107 | 79.755 | 225 |
| ru2609P16750 | 834 | 975 | 749 | 975 | 975 | 121 | 98.371 | 140 |
| ru2609P17000 | 1,120 | 1,138 | 884 | 1,115 | 1,114 | 59 | 56.652 | 63 |
| ru2609P17250 | 1,290 | 1,290 | 1,065 | 1,095 | 1,262 | 12 | 13.949 | 21 |
| ru2609P17500 | 1,357 | 1,357 | 1,240 | 1,354 | 1,418 | 11 | 14.547 | 16 |
| ru2609P17750 | | | | 1,583 | 1,583 | | | 9 |
| ru2609P18000 | | | | 1,759 | 1,759 | | | 10 |
| ru2609P18250 | | | | 1,941 | 1,941 | | | 1 |
| ru2609P18500 | | | | 2,130 | 2,130 | | | |
| ru2609P18750 | | | | 2,329 | 2,329 | | | 1 |
| ru2609P19000 | | | | 2,531 | 2,531 | | | |
| ru2609P19250 | | | | 2,740 | 2,740 | | | 1 |
| ru2609P19500 | | | | 2,955 | 2,955 | | | 7 |
打印