上海期货交易所03月25日合成橡胶期权收盘行情
发布时间:2026年03月25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
br2604C102006,9906,990
br2604C104006,7906,790
br2604C106006,5906,590
br2604C108006,3906,390
br2604C110006,1906,190
br2604C112005,9905,990
br2604C114005,7905,790
br2604C116005,5905,590
br2604C118005,3905,390
br2604C120005,1905,190
br2604C122004,9904,990
br2604C124004,7904,790
br2604C126004,0964,0964,0964,0964,59036.144
br2604C128004,3904,390
br2604C130004,1904,190
br2604C132003,9903,990
br2604C134003,7903,790
br2604C136003,4003,8843,0013,7883,5904984.0185
br2604C138003,3903,390
br2604C140003,4493,4493,4493,4493,19046.898
br2604C142002,9902,990
br2604C144002,2872,2872,2872,2872,79011.1435
br2604C146002,2223,0133032,9362,59077.228
br2604C148002,3142,3141,9001,9002,39066.735
br2604C150002,2002,2001,5001,5002,19032.875
br2604C152002,1972,2511,6862,2511,9902323.3495
br2604C154002,0772,2001,1022,2001,7906045.1545
br2604C156001,8011,8011,1511,8001,5902115.7705
br2604C158001,3841,7771,1461,5331,3904531.815
br2604C160001,1561,6185021,6181,1908641.6865
br2604C162009501,3445001,29799018284.812
br2604C164007091,1622461,10179021482.919
br2604C166004011,0911101,0795906,0561,544.2745
br2604C16800313959669593902,108325.472
br2604C170002887123059119042,5505,610.1925
br2604C172001985591838418,920733.602
br2604C1740012044511239135,3431,765.7205
br2604C176009932311133,522740.2545
br2604C17800302321117,639176.1125
br2604C180004018711188,0012,804.7755
br2604C18200151191115,62195.658
br2604C18400186811129,053401.5535
br2604C186006501112,31818.6665
br2604C1880062111111,95242.747
br2604C190001101115,3255.8685
br2604C19200151114800.4725
br2604C19400251112760.2755
br2604C19600161111820.192
br2604C19800151111450.141
br2604C2000012111780.045
br2604P102001111110.0005
br2604P104001111150.0025
br2604P106001111120.001
br2604P1080011
br2604P1100011
br2604P11200141114080.287
br2604P1140011
br2604P116001111120.001
br2604P1180011
br2604P1200011111100.005
br2604P122001111190.0045
br2604P1240011111250.0125
br2604P126001111190.0045
br2604P128001111190.0045
br2604P13000111111110.0555
br2604P1320011111480.024
br2604P13400146146111790.113
br2604P13600111111590.0795
br2604P1380011111840.042
br2604P14000111115760.288
br2604P14200111111750.0875
br2604P1440012111810.0415
br2604P14600221112930.149
br2604P14800121116870.432
br2604P15000581117,52010.9725
br2604P152003121117801.1075
br2604P154005221111,0842.817
br2604P156003151111,2103.5555
br2604P1580011271114,02018.6215
br2604P16000255211138,099382.2475
br2604P1620057971115,29872.813
br2604P164005016611114,711341.5675
br2604P1660012825611137,8781,448.6605
br2604P1680010938011111,407421.4015
br2604P1700019955311139,0722,226.4085
br2604P17200326700111014,650417.2205
br2604P174004519241121010,517473.4435
br2604P176006011,026114102,415142.859
br2604P178007111,12115216061016737.61
br2604P18000810810
br2604P182001,0101,010
br2604P184001,2101,210
br2604P186001,4101,410
br2604P188001,6101,610
br2604P190001,8101,810
br2604P192002,0102,010
br2604P194002,2102,210
br2604P196002,4102,410
br2604P198002,6102,610
br2604P200002,8102,810
br2605C92008,0358,0351
br2605C93007,9357,935
br2605C94007,8357,835
br2605C95007,7357,7354
br2605C96007,6357,6352
br2605C97007,5357,5354
br2605C98007,4357,4356
br2605C99007,3357,3358
br2605C100007,2357,2358
br2605C102007,0357,0359
br2605C104006,8366,8366
br2605C106006,6376,63711
br2605C108006,4386,43811
br2605C110006,2406,24015
br2605C112006,0436,04318
br2605C114005,8465,84617
br2605C116005,6515,65129
br2605C118005,4565,45616
br2605C120005,2635,26323
br2605C122005,0715,07114
br2605C124004,8804,88027
br2605C126004,6924,6928
br2605C128004,5064,50625
br2605C130004,3504,3504,3504,3504,322510.84763
br2605C132004,1404,14030
br2605C134003,9623,96236
br2605C136003,7863,78624
br2605C138003,3503,3503,3503,3503,61311.67526
br2605C140003,4443,44441
br2605C142003,2783,27854
br2605C144003,1183,11853
br2605C146002,9592,95974
br2605C148002,8072,80752
br2605C150002,3882,8002,3882,8002,65645.122180
br2605C152002,6002,6002,6002,6002,51311.377
br2605C154002,0492,0492,0492,0492,37322.049122
br2605C156002,0002,4502,0002,4502,23978.009262
br2605C158002,0912,4552,0912,4552,10877.626578
br2605C160001,6012,2001,6012,2001,9833031.6315124
br2605C162001,9472,1511,7462,1511,8631312.309546
br2605C164001,6161,8901,3401,8901,7474033.419598
br2605C166001,6881,9691,0591,9691,638288228.7555352
br2605C168001,5991,6941,1061,6941,5314230.020542
br2605C170001,2001,7289021,7281,433152101.951130
br2605C172001,4001,5048201,5041,3355130.403574
br2605C174001,0761,4837401,4831,2466236.576102
br2605C176009871,4786131,4781,160192115.031181
br2605C178007991,2356251,2351,0788644.61548
br2605C180008251,2705441,2701,002205102.5765232
br2605C182008501,1665581,158927291135.612227
br2605C184008461,0694451,06986113050.09263
br2605C186005801,0604071,0607969,6683,787.21852,273
br2605C18800588933420933736664227.037473
br2605C1900049985044185068012645.0505106
br2605C19200588800473800625298.6318
br2605C19400587588423587578307.87916
br2605C196004496603426605324310.79726
br2605C198004496243376244878822.762558
br2605C200003995982405984497716.39739
br2605C2020039353033053041161.22675
br2605C20400299507258507377315.74532
br2605C206002495001014733464,403743.34751,937
br2605P92001222121811301.148158
br2605P930017171717110.008524
br2605P9400144714201190.294523
br2605P95001117
br2605P96001117
br2605P97001111
br2605P98001116
br2605P99001125
br2605P100002539243312694.145428
br2605P10200103210262350.29620
br2605P1040030382730350.076537
br2605P1060029422935450.08517
br2605P1080037463738630.060526
br2605P11000435139468130.273539
br2605P112004860444811180.43934
br2605P114005663325115531.07444
br2605P116006072505919431.34463
br2605P118007781607124441.617166
br2605P120009191627531652.66589
br2605P1220088100881004070.32394
br2605P12400999999994930.148573
br2605P126008710884846150.241593
br2605P128001101381101387450.306547
br2605P130001202001051409118814.214248
br2605P1320013516910910910980.569107
br2605P1340015415415415413010.07742
br2605P136002402,19218130015451.5555110
br2605P13800179261179255181141.60151
br2605P1400022530522223321245358.2145440
br2605P14200240290210290246344.364546
br2605P14400251302237294285131.8754
br2605P14600328360282288326446.80472
br2605P14800315394297350374427.5625101
br2605P150003665333664124242,670560.5011,325
br2605P152003995133744194804610.5225167
br2605P15400515709420467539194.7305130
br2605P156005986724595586057121.04673
br2605P15800551924551572674237.48833
br2605P160006301,0295666497501,279462.815805
br2605P1620070386069869882910841.480567
br2605P164007709597587679134016.723535
br2605P166008571,9968291,9961,0046329.328550
br2605P168005311,1835319921,09614371.829168
br2605P170001,2601,4809921,0291,198274154.5575153
br2605P172001,2651,3561,1001,1101,3009658.026578
br2605P174001,2171,4911,1531,1531,4116139.604529
br2605P176001,4111,6641,2631,4351,5244632.286559
br2605P178001,6301,9001,4001,4021,6424333.25218
br2605P180001,7661,7662
br2605P182001,8911,8913
br2605P184002,0532,0532,0532,0532,02511.02652
br2605P186002,1602,1603
br2605P188002,2992,2993
br2605P190002,2442,9752,1772,1772,44467.4961
br2605P192002,3892,3892,1512,2342,58844.564
br2605P194002,5492,5492,5112,5112,74122.532
br2605P196002,7052,7052,6542,6542,89422.67952
br2605P198002,7822,7822,7822,7823,05011.3911
br2605P200003,0383,0382,9742,9743,21223.0062
br2605P202003,1903,1903,1373,1373,37323.16352
br2605P204003,5393,539
br2605P206003,5173,6003,3083,3983,70846.91152
br2606C108005,9505,950
br2606C110005,7565,756
br2606C112005,5635,563
br2606C114005,3725,372
br2606C116005,1815,181
br2606C118004,9944,994
br2606C120004,8074,8071
br2606C122004,6244,6241
br2606C124004,4434,4435
br2606C126004,2644,2646
br2606C128004,0884,0889
br2606C130003,9163,91611
br2606C132003,7463,74611
br2606C134003,5813,58112
br2606C136003,4183,41812
br2606C138003,2603,26016
br2606C140003,1043,10414
br2606C142002,9552,95543
br2606C144002,8072,8078
br2606C146002,6672,66717
br2606C148002,5272,52713
br2606C150002,3962,3969
br2606C152002,2662,26612
br2606C154002,1432,1434
br2606C156002,0242,02438
br2606C158001,9081,90810
br2606C160001,8801,8801,8801,8801,80021.8410
br2606C162001,6911,69111
br2606C164001,5931,5933
br2606C166001,5811,5971,5241,5971,49632.3517
br2606C168001,4031,4039
br2606C170001,1151,5061,1151,5061,3173020.278533
br2606C172001,2311,2319
br2606C174001,1541,1548
br2606C176001,1351,1701,1071,1701,07931.7066
br2606C178001,0051,0053
br2606C180009419413
br2606C182009751,0159751,01587620.99516
br2606C1840098098098098081520.897529
br2606C1860089489489489476110.4471
br2606C18800706706
br2606C19000656656
br2606C19200610610
br2606C19400565565
br2606C1960064564564564552310.32251
br2606C1980059960059960048641.1425
br2606P10800717166662220.068532
br2606P110007310072732890.346534
br2606P11200818181813510.040532
br2606P114009797515144110.35734
br2606P116001071071071075310.053521
br2606P118001181181181186610.05921
br2606P120001611611401407920.150524
br2606P122001441491441499620.146527
br2606P1240016316816316811520.165526
br2606P1260019219219219213610.09620
br2606P1280021821821821816010.10914
br2606P1300029529529529518710.147521
br2606P1320033833833833821710.16919
br2606P1340025125118
br2606P1360028928910
br2606P1380033033019
br2606P1400036636636136137471.26627
br2606P1420040340340340342510.20157
br2606P1440047647615
br2606P146005365369
br2606P148005955955
br2606P1500069980055055066412938.9965110
br2606P152001,0171,017620620734135.32818
br2606P154008118115
br2606P156008918917
br2606P1580082482482482497510.4129
br2606P160001,0661,0665
br2606P162001,1581,1587
br2606P164001,2581,2583
br2606P166001,2771,2771,1671,1671,36174.24612
br2606P168001,4681,4683
br2606P170001,4551,4551,4511,4511,58221.4534
br2606P172001,8141,8141,5171,5171,69621.66551
br2606P174001,8171,817
br2606P176001,9421,942
br2606P178002,0682,068
br2606P180002,2032,203
br2606P182002,3382,338
br2606P184002,4772,477
br2606P186002,6222,622
br2606P188002,7672,767
br2606P190002,9162,916
br2606P192003,0703,070
br2606P194003,2253,225
br2606P196003,3833,383
br2606P198003,7963,7963,7963,7963,54511.8981
相关资讯: