上海期货交易所06月26日合成橡胶期权收盘行情

发布时间：2026年06月26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
br2608C9900				2,164	2,164
br2608C10000				2,067	2,067
br2608C10200				1,873	1,873
br2608C10400				1,683	1,683
br2608C10600				1,498	1,498
br2608C10800				1,320	1,320
br2608C11000				1,150	1,150
br2608C11200				991	991
br2608C11400	923	923	766	766	843	21	8.4575	21
br2608C11600	784	784	521	521	707	38	11.856	18
br2608C11800	597	614	418	421	586	128	29.192	77
br2608C12000	470	538	340	351	478	826	184.083	340
br2608C12200	419	435	272	282	384	298	54.105	189
br2608C12400	334	353	221	228	305	823	118.568	350
br2608C12600	237	288	175	175	238	304	35.926	209
br2608C12800	210	231	137	138	184	251	25.163	161
br2608C13000	165	185	94	117	139	1,138	85.2455	355
br2608C13200	121	146	87	87	104	188	11.059	261
br2608C13400	113	118	72	75	76	214	9.855	147
br2608C13600	89	94	60	60	55	248	9.07	169
br2608C13800	75	78	49	52	40	2,074	62.6545	1,222
br2608C14000	55	60	37	40	28	244	5.4855	214
br2608C14200	49	49	30	32	19	197	3.354	136
br2608C14400	36	38	25	28	13	419	6.2915	443
br2608C14600	31	31	22	23	9	30	0.342	82
br2608C14800	25	26	18	18	6	77	0.7115	107
br2608C15000	22	22	13	16	4	521	4.3135	433
br2608C15200	14	15	13	13	2	5	0.035	57
br2608C15400	10	10	10	10	1	3	0.015	97
br2608C15600	10	10	8	9	1	44	0.1705	136
br2608C15800	12	12	6	6	1	11	0.048	178
br2608C16000	15	15	8	8	1	85	0.4195	336
br2608C16200				1	1			64
br2608C16400				1	1			20
br2608C16600				1	1			28
br2608C16800				1	1			36
br2608C17000				1	1			17
br2608C17200				1	1			30
br2608C17400				1	1			59
br2608C17600				1	1			32
br2608P9900	8	15	8	15	6	98	0.511	91
br2608P10000	10	32	10	32	8	258	1.926	168
br2608P10200	13	23	12	23	15	90	0.707	45
br2608P10400	31	38	13	38	25	1,092	12.873	284
br2608P10600	40	48	16	48	40	131	2.1425	70
br2608P10800	51	76	35	72	62	875	23.2055	277
br2608P11000	80	111	56	110	91	611	24.705	201
br2608P11200	110	152	81	150	132	250	13.7035	175
br2608P11400	145	222	120	222	183	318	26.6125	225
br2608P11600	222	311	171	298	247	692	77.8165	284
br2608P11800	298	406	238	398	326	323	47.303	310
br2608P12000	320	525	306	502	418	3,561	691.9655	817
br2608P12200	491	653	422	640	524	238	56.707	243
br2608P12400	636	791	542	791	644	142	43.3705	83
br2608P12600	712	940	677	940	778	118	42.924	127
br2608P12800	857	1,104	844	1,104	923	26	12.2105	172
br2608P13000	1,020	1,294	970	1,294	1,078	110	58.294	147
br2608P13200	1,054	1,054	1,054	1,054	1,243	4	2.108	185
br2608P13400	1,510	1,652	1,510	1,652	1,415	4	3.138	157
br2608P13600	1,730	1,730	1,730	1,730	1,594	1	0.865	256
br2608P13800	2,072	2,072	2,072	2,072	1,778	1	1.036	86
br2608P14000				1,966	1,966			244
br2608P14200				2,158	2,158			81
br2608P14400				2,351	2,351			51
br2608P14600				2,547	2,547			22
br2608P14800				2,744	2,744			8
br2608P15000				2,942	2,942			16
br2608P15200				3,141	3,141			6
br2608P15400				3,340	3,340			5
br2608P15600				3,540	3,540
br2608P15800				3,740	3,740
br2608P16000				3,940	3,940			2
br2608P16200				4,140	4,140
br2608P16400				4,340	4,340			2
br2608P16600				4,540	4,540
br2608P16800				4,740	4,740
br2608P17000				4,940	4,940
br2608P17200				5,140	5,140
br2608P17400				5,340	5,340
br2608P17600				5,540	5,540
br2609C9900				2,164	2,164
br2609C10000				2,072	2,072
br2609C10200				1,893	1,893
br2609C10400				1,719	1,719
br2609C10600				1,553	1,553
br2609C10800				1,394	1,394
br2609C11000				1,243	1,243
br2609C11200				1,102	1,102
br2609C11400				970	970
br2609C11600				848	848
br2609C11800				737	737
br2609C12000	500	500	497	497	637	2	0.4985	4
br2609C12200	537	537	431	436	546	54	11.806	60
br2609C12400	477	498	362	362	465	334	73.7535	170
br2609C12600	331	331	309	309	394	4	0.672	14
br2609C12800	345	378	257	257	331	12	1.9165	8
br2609C13000	300	307	220	236	276	29	3.7125	31
br2609C13200	269	269	207	207	228	60	7.2365	29
br2609C13400	171	171	161	161	188	107	8.9785	111
br2609C13600				155	155			12
br2609C13800	171	171	162	165	126	82	6.508	160
br2609C14000	148	154	120	120	102	58	4.088	453
br2609C14200	111	112	111	112	81	2	0.1115	15
br2609C14400	112	112	112	112	65	4	0.224	20
br2609C14600	104	104	88	88	52	14	0.612	19
br2609C14800	95	95	82	82	41	31	1.29	27
br2609C15000	88	89	73	74	32	37	1.384	73
br2609C15200				25	25			42
br2609C15400				19	19			70
br2609C15600	60	60	60	60	15	1	0.03	110
br2609C15800	60	60	53	53	11	2	0.0565	18
br2609C16000	63	63	33	47	9	19	0.5385	43
br2609C16200				6	6			6
br2609C16400				5	5			23
br2609C16600				4	4			7
br2609C16800				3	3			11
br2609C17000				2	2			15
br2609C17200				1	1			22
br2609C17400				1	1			36
br2609C17600				1	1			14
br2609C17800				1	1			6
br2609C18000				1	1			43
br2609C18200				1	1			52
br2609C18400				1	1			15
br2609C18600				1	1			24
br2609C18800				1	1			14
br2609C19000				1	1			20
br2609C19200	18	18	15	16	1	9	0.0695	44
br2609P9900	31	42	28	42	42	48	0.8715	35
br2609P10000	37	39	37	37	50	23	0.4375	23
br2609P10200	55	61	55	61	71	19	0.542	13
br2609P10400	63	99	63	99	97	31	1.3995	45
br2609P10600				130	130			31
br2609P10800				171	171			25
br2609P11000	164	235	160	235	220	31	3.1315	39
br2609P11200				279	279			14
br2609P11400	290	346	290	346	346	9	1.3415	21
br2609P11600	251	485	251	483	424	78	16.6025	58
br2609P11800	427	575	418	575	512	85	20.6665	170
br2609P12000	525	694	507	694	612	18	5.395	69
br2609P12200	604	663	604	640	721	32	10.336	41
br2609P12400				840	840			43
br2609P12600				968	968			44
br2609P12800	1,232	1,245	1,232	1,245	1,104	11	6.815	40
br2609P13000	1,200	1,204	1,200	1,204	1,249	14	8.508	24
br2609P13200				1,401	1,401			13
br2609P13400				1,561	1,561			12
br2609P13600				1,727	1,727			13
br2609P13800				1,898	1,898			8
br2609P14000				2,073	2,073			8
br2609P14200				2,253	2,253			11
br2609P14400				2,437	2,437			3
br2609P14600				2,623	2,623			1
br2609P14800				2,812	2,812			2
br2609P15000				3,003	3,003			2
br2609P15200				3,196	3,196			1
br2609P15400				3,390	3,390			1
br2609P15600				3,586	3,586			1
br2609P15800				3,782	3,782			1
br2609P16000				3,980	3,980			1
br2609P16200				4,178	4,178
br2609P16400				4,376	4,376
br2609P16600				4,576	4,576
br2609P16800				4,775	4,775
br2609P17000				4,975	4,975
br2609P17200				5,175	5,175
br2609P17400				5,375	5,375
br2609P17600				5,575	5,575
br2609P17800				5,775	5,775
br2609P18000				5,975	5,975
br2609P18200				6,175	6,175
br2609P18400				6,375	6,375
br2609P18600				6,575	6,575
br2609P18800				6,775	6,775
br2609P19000				6,975	6,975
br2609P19200				7,175	7,175
br2610C9900				2,273	2,273
br2610C10000				2,190	2,190
br2610C10200				2,027	2,027
br2610C10400				1,870	1,870
br2610C10600				1,720	1,720
br2610C10800				1,578	1,578
br2610C11000				1,442	1,442
br2610C11200				1,313	1,313
br2610C11400				1,192	1,192
br2610C11600				1,080	1,080
br2610C11800				973	973
br2610C12000				875	875
br2610C12200				786	786
br2610C12400				701	701
br2610C12600				625	625
br2610C12800				556	556
br2610C13000				491	491			1
br2610C13200				435	435			3
br2610C13400				383	383			3
br2610C13600				336	336			5
br2610C13800				295	295			5
br2610C14000	170	170	170	170	256	1	0.085	6
br2610C14200	154	154	154	154	224	2	0.154	4
br2610C14400	165	171	165	171	194	2	0.168	5
br2610C14600	143	149	143	149	169	5	0.3655	7
br2610C14800	134	139	134	134	146	5	0.3395	8
br2610C15000				126	126			5
br2610C15200	106	108	106	108	108	2	0.107	12
br2610C15400				93	93			11
br2610C15600				80	80			9
br2610C15800				68	68			12
br2610C16000				58	58			10
br2610C16200	75	75	75	75	50	2	0.075	10
br2610C16400				42	42			7
br2610C16600	60	65	48	59	36	22	0.627	24
br2610P9900				133	133
br2610P10000				150	150
br2610P10200				187	187
br2610P10400				229	229			5
br2610P10600	171	183	171	183	278	6	0.5825	5
br2610P10800	206	206	206	206	336	2	0.206	8
br2610P11000				400	400			12
br2610P11200				470	470			11
br2610P11400				549	549			6
br2610P11600	580	580	580	580	636	1	0.29	4
br2610P11800				729	729			9
br2610P12000				830	830			11
br2610P12200				940	940			4
br2610P12400				1,055	1,055			3
br2610P12600				1,179	1,179			2
br2610P12800				1,309	1,309			6
br2610P13000				1,443	1,443			5
br2610P13200				1,587	1,587			4
br2610P13400				1,734	1,734			4
br2610P13600				1,887	1,887			2
br2610P13800				2,045	2,045			2
br2610P14000				2,206	2,206			1
br2610P14200				2,374	2,374
br2610P14400				2,543	2,543
br2610P14600				2,718	2,718
br2610P14800				2,894	2,894
br2610P15000				3,074	3,074
br2610P15200				3,256	3,256
br2610P15400				3,441	3,441
br2610P15600				3,627	3,627
br2610P15800				3,815	3,815
br2610P16000				4,005	4,005
br2610P16200				4,196	4,196
br2610P16400				4,389	4,389
br2610P16600				4,582	4,582

相关资讯: