上海期货交易所03月26日合成橡胶期权收盘行情

发布时间：2026年03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
br2605C9200				8,630	8,630			1
br2605C9300				8,530	8,530
br2605C9400				8,430	8,430
br2605C9500				8,330	8,330			4
br2605C9600				8,230	8,230			2
br2605C9700				8,130	8,130			4
br2605C9800				8,030	8,030			6
br2605C9900				7,930	7,930			8
br2605C10000				7,830	7,830			8
br2605C10200				7,630	7,630			9
br2605C10400				7,430	7,430			6
br2605C10600				7,231	7,231			11
br2605C10800				7,032	7,032			11
br2605C11000				6,834	6,834			15
br2605C11200				6,636	6,636			18
br2605C11400				6,439	6,439			17
br2605C11600				6,242	6,242			29
br2605C11800				6,047	6,047			16
br2605C12000				5,852	5,852			23
br2605C12200				5,659	5,659			14
br2605C12400				5,467	5,467			27
br2605C12600				5,276	5,276			8
br2605C12800				5,087	5,087			25
br2605C13000	5,020	5,020	5,000	5,000	4,900	10	25.02	73
br2605C13200				4,716	4,716			30
br2605C13400				4,532	4,532			36
br2605C13600				4,353	4,353			23
br2605C13800				4,174	4,174			26
br2605C14000	4,104	4,104	4,104	4,104	4,001	1	2.052	40
br2605C14200				3,828	3,828			54
br2605C14400	3,650	3,710	3,650	3,710	3,661	5	9.2005	53
br2605C14600				3,495	3,495			74
br2605C14800	3,316	3,316	3,143	3,191	3,336	5	8.0785	52
br2605C15000	3,500	3,505	2,953	3,338	3,177	10	16.593	177
br2605C15200	3,072	3,072	2,848	2,848	3,025	5	7.3805	75
br2605C15400				2,875	2,875			122
br2605C15600				2,731	2,731			262
br2605C15800				2,590	2,590			78
br2605C16000	2,397	2,846	2,216	2,330	2,454	21	25.7345	139
br2605C16200	2,805	2,805	2,188	2,241	2,323	5	6.1735	45
br2605C16400	2,185	2,349	1,940	2,238	2,194	423	441.5935	257
br2605C16600	2,025	2,462	1,810	2,070	2,074	472	461.582	441
br2605C16800	1,954	2,295	1,696	1,949	1,954	191	175.8425	141
br2605C17000	1,850	2,183	1,585	1,839	1,843	446	394.0215	237
br2605C17200	1,800	2,078	1,542	1,727	1,734	55	47.589	69
br2605C17400	1,416	1,850	1,416	1,538	1,629	61	48.5005	91
br2605C17600	1,502	1,839	1,272	1,525	1,531	376	299.771	195
br2605C17800	1,310	1,586	1,204	1,454	1,434	602	413.6395	178
br2605C18000	1,299	1,635	1,100	1,310	1,346	2,155	1,444.212	491
br2605C18200	1,205	1,519	1,030	1,239	1,260	508	323.1325	330
br2605C18400	1,227	1,441	974	1,209	1,176	285	165.819	123
br2605C18600	1,200	1,359	863	1,072	1,101	33,956	18,256.866	3,411
br2605C18800	1,100	1,255	812	973	1,026	860	428.7905	570
br2605C19000	900	1,193	750	938	957	1,329	617.6955	693
br2605C19200	994	1,063	706	875	892	155	66.8375	59
br2605C19400	847	1,043	669	720	827	141	54.6395	79
br2605C19600	720	927	613	645	771	163	58.6875	67
br2605C19800	650	876	565	618	716	179	64.541	97
br2605C20000	622	851	500	623	662	792	263.338	314
br2605C20200	550	800	454	531	616	107	36.592	49
br2605C20400	536	698	413	524	570	73	20.3955	37
br2605C20600	475	664	388	477	526	51,156	13,132.299	4,598
br2605P9200	15	19	7	7	1	789	5.5005	499
br2605P9300	22	22	12	12	1	21	0.1675	17
br2605P9400	23	23	11	15	1	12	0.1035	22
br2605P9500	24	24	13	13	1	9	0.09	13
br2605P9600	26	26	13	13	1	6	0.0605	14
br2605P9700	27	27	14	14	1	6	0.056	9
br2605P9800	28	28	16	16	1	22	0.278	12
br2605P9900	30	30	15	16	1	7	0.069	23
br2605P10000	34	35	17	20	1	789	9.0745	887
br2605P10200				2	2			20
br2605P10400	39	39	33	33	2	8	0.113	35
br2605P10600				4	4			17
br2605P10800	43	43	25	25	5	3	0.0505	27
br2605P11000	50	50	27	27	7	24	0.5075	54
br2605P11200				9	9			34
br2605P11400	53	234	35	35	12	177	4.999	67
br2605P11600	50	50	41	41	16	17	0.366	56
br2605P11800	78	78	38	45	20	159	5.088	197
br2605P12000	89	89	47	56	25	48	1.4275	114
br2605P12200	98	98	64	65	32	37	1.461	104
br2605P12400	99	127	59	72	40	24	1.1025	80
br2605P12600	121	121	84	84	50	9	0.491	92
br2605P12800	134	134	82	82	61	27	1.4985	62
br2605P13000	135	170	86	114	74	515	30.2705	341
br2605P13200	133	186	116	122	89	23	1.5265	119
br2605P13400	116	116	116	116	106	1	0.058	42
br2605P13600	201	201	133	167	126	9	0.7485	114
br2605P13800	230	258	186	186	148	20	2.0895	57
br2605P14000	250	270	180	198	174	881	97.305	534
br2605P14200	275	275	208	220	201	5	0.581	47
br2605P14400	288	328	231	257	234	41	5.7925	51
br2605P14600	358	358	273	273	268	51	7.9595	80
br2605P14800	375	406	306	342	309	105	18.504	119
br2605P15000	402	460	326	377	350	9,765	1,936.478	2,663
br2605P15200	450	496	375	395	398	118	24.927	203
br2605P15400	499	552	414	438	448	50	11.823	133
br2605P15600	590	590	460	491	503	84	21.767	129
br2605P15800	580	666	510	551	562	382	112.2095	252
br2605P16000	666	737	540	608	626	5,418	1,720.0005	1,531
br2605P16200	736	775	619	695	695	146	51.2035	48
br2605P16400	760	842	681	760	765	63	24.1875	48
br2605P16600	830	966	748	820	845	178	74.104	107
br2605P16800	753	1,029	753	891	925	165	74.2195	218
br2605P17000	1,000	1,164	856	970	1,014	3,017	1,509.943	756
br2605P17200	1,081	1,240	992	1,065	1,105	163	90.39	129
br2605P17400	1,200	1,787	1,056	1,129	1,199	105	63.3325	66
br2605P17600	1,277	1,422	1,150	1,254	1,302	265	169.1345	168
br2605P17800	1,426	1,540	1,260	1,310	1,404	402	278.982	137
br2605P18000	1,517	1,680	1,336	1,404	1,516	236	176.1505	82
br2605P18200	1,580	1,760	1,448	1,539	1,629	44	34.4685	36
br2605P18400				1,746	1,746			2
br2605P18600	1,832	2,017	1,787	2,017	1,870	17	15.737	15
br2605P18800	2,042	2,141	2,042	2,141	1,995	2	2.0915	3
br2605P19000	2,118	2,280	2,050	2,280	2,126	7	7.46	5
br2605P19200	2,397	2,397	2,145	2,150	2,261	8	8.9835	2
br2605P19400				2,396	2,396			2
br2605P19600				2,540	2,540			2
br2605P19800				2,684	2,684			1
br2605P20000				2,830	2,830			2
br2605P20200	2,734	2,734	2,734	2,734	2,984	10	13.67	12
br2605P20400	2,996	2,996	2,996	2,996	3,138	1	1.498	1
br2605P20600	3,215	3,267	3,045	3,267	3,294	4	6.3095	6
br2606C10800				6,601	6,601
br2606C11000				6,407	6,407
br2606C11200				6,214	6,214
br2606C11400				6,022	6,022
br2606C11600				5,832	5,832
br2606C11800				5,643	5,643
br2606C12000				5,456	5,456			1
br2606C12200				5,272	5,272			1
br2606C12400				5,089	5,089			5
br2606C12600				4,908	4,908			6
br2606C12800				4,731	4,731			9
br2606C13000				4,555	4,555			11
br2606C13200				4,383	4,383			11
br2606C13400				4,213	4,213			12
br2606C13600				4,047	4,047			12
br2606C13800				3,882	3,882			16
br2606C14000				3,724	3,724			14
br2606C14200				3,567	3,567			43
br2606C14400				3,415	3,415			8
br2606C14600				3,266	3,266			17
br2606C14800				3,120	3,120			13
br2606C15000				2,981	2,981			9
br2606C15200				2,841	2,841			12
br2606C15400	2,483	2,483	2,483	2,483	2,710	1	1.2415	5
br2606C15600				2,581	2,581			38
br2606C15800				2,455	2,455			10
br2606C16000	2,589	2,589	2,352	2,435	2,336	11	13.348	21
br2606C16200	2,195	2,195	2,195	2,195	2,218	8	8.8145	13
br2606C16400	2,183	2,183	2,183	2,183	2,106	5	5.4575	8
br2606C16600	1,747	2,118	1,747	2,118	1,999	6	5.9945	9
br2606C16800	1,922	1,957	1,922	1,957	1,891	4	3.8635	10
br2606C17000	1,826	1,852	1,739	1,852	1,794	7	6.3255	32
br2606C17200	1,530	1,763	1,530	1,763	1,698	6	5.0385	12
br2606C17400	1,433	1,661	1,433	1,530	1,603	9	6.9535	14
br2606C17600	1,348	1,629	1,289	1,530	1,518	43	31.34	14
br2606C17800	1,262	1,489	1,262	1,457	1,433	17	11.814	10
br2606C18000	1,381	1,399	1,315	1,392	1,349	15	10.253	11
br2606C18200	1,112	1,339	1,030	1,339	1,275	19	11.0445	18
br2606C18400	1,042	1,271	973	1,271	1,201	42	24.561	37
br2606C18600	1,017	1,182	918	1,153	1,129	33	18.019	6
br2606C18800	943	1,114	943	1,051	1,065	12	6.343	7
br2606C19000	905	984	905	948	1,001	21	10.085	7
br2606C19200	876	1,009	876	897	938	9	4.1075	6
br2606C19400	822	878	805	842	884	22	9.282	9
br2606C19600	767	890	650	888	830	82	32.7615	57
br2606C19800	707	814	574	814	776	122	45.6895	65
br2606P10800	73	109	56	74	24	103	3.481	78
br2606P11000	80	97	66	97	29	15	0.563	34
br2606P11200	88	91	77	91	37	3	0.128	32
br2606P11400	96	96	70	96	45	10	0.352	34
br2606P11600	105	105	105	105	55	1	0.0525	21
br2606P11800				66	66			21
br2606P12000	157	157	157	157	79	1	0.0785	24
br2606P12200	122	142	122	137	94	5	0.3375	29
br2606P12400	136	153	136	153	111	2	0.1445	25
br2606P12600	168	168	168	168	131	2	0.1495	19
br2606P12800	172	172	172	172	153	1	0.086	14
br2606P13000	257	257	191	191	177	7	0.8415	24
br2606P13200	212	277	212	260	205	8	1.014	24
br2606P13400	233	252	233	252	234	2	0.2425	17
br2606P13600	280	280	280	280	269	2	0.28	12
br2606P13800	310	310	310	310	303	1	0.155	19
br2606P14000	319	389	319	389	345	34	5.897	25
br2606P14200	353	422	351	422	388	22	3.979	23
br2606P14400	440	447	412	435	436	10	2.1365	16
br2606P14600	485	501	407	501	486	41	9.3645	26
br2606P14800	536	547	477	547	540	16	3.99	13
br2606P15000	550	595	522	595	600	170	48.495	217
br2606P15200	582	602	568	572	660	14	4.072	26
br2606P15400	642	691	617	691	729	18	5.83	16
br2606P15600	711	788	692	751	799	16	5.7	18
br2606P15800	748	748	748	748	873	2	0.8105	8
br2606P16000	839	907	839	907	954	2	0.873	6
br2606P16200				1,035	1,035			7
br2606P16400	1,025	1,032	1,023	1,032	1,123	3	1.54	5
br2606P16600	1,273	1,273	1,079	1,093	1,215	6	3.5205	13
br2606P16800	1,285	1,285	1,160	1,223	1,307	16	9.921	4
br2606P17000	1,395	1,395	1,260	1,326	1,410	19	12.7895	16
br2606P17200	1,506	1,506	1,429	1,433	1,513	13	9.421	10
br2606P17400	1,522	1,540	1,505	1,505	1,618	29	22.1925	16
br2606P17600	1,574	1,791	1,560	1,618	1,732	50	41.1865	24
br2606P17800	1,870	1,870	1,870	1,870	1,847	1	0.935	1
br2606P18000				1,963	1,963
br2606P18200				2,089	2,089
br2606P18400				2,214	2,214
br2606P18600				2,341	2,341
br2606P18800				2,477	2,477
br2606P19000	2,470	2,480	2,470	2,480	2,613	2	2.475	2
br2606P19200				2,749	2,749
br2606P19400				2,895	2,895
br2606P19600	2,888	2,888	2,888	2,888	3,041	1	1.444	1
br2606P19800	3,292	3,292	3,292	3,292	3,186	2	3.239	1
br2607C13400				4,032	4,032
br2607C13600				3,875	3,875
br2607C13800				3,723	3,723
br2607C14000				3,575	3,575
br2607C14200				3,427	3,427
br2607C14400				3,287	3,287
br2607C14600				3,149	3,149
br2607C14800				3,013	3,013
br2607C15000				2,885	2,885
br2607C15200				2,757	2,757
br2607C15400				2,634	2,634
br2607C15600				2,517	2,517
br2607C15800				2,399	2,399
br2607C16000				2,289	2,289
br2607C16200				2,183	2,183
br2607C16400				2,077	2,077
br2607C16600				1,978	1,978
br2607C16800				1,883	1,883
br2607C17000				1,788	1,788
br2607C17200				1,700	1,700
br2607C17400				1,616	1,616
br2607C17600				1,533	1,533
br2607C17800	1,498	1,498	1,488	1,488	1,453	2	1.493	1
br2607C18000	1,293	1,423	1,274	1,389	1,380	9	5.9235	3
br2607C18200	1,229	1,361	1,218	1,323	1,307	4	2.5655	1
br2607C18400	1,163	1,289	1,147	1,235	1,236	10	5.899	3
br2607C18600	1,095	1,223	1,095	1,174	1,173	3	1.746
br2607C18800	1,111	1,163	1,111	1,111	1,110	3	1.6925
br2607C19000	1,054	1,099	133	1,047	1,048	6	2.712	2
br2607C19200	1,002	1,044	968	1,035	992	5	2.519	1
br2607C19400	953	1,002	926	994	939	8	3.9025	2
br2607C19600	706	941	706	908	886	16	6.9755	7
br2607P13400	432	432	396	414	366	6	1.2235	3
br2607P13600	464	464	439	439	409	2	0.4515
br2607P13800	481	481	473	478	456	4	0.9565	3
br2607P14000	519	519	479	505	508	3	0.7515	2
br2607P14200	566	566	519	566	559	4	1.0995	2
br2607P14400	678	678	565	588	620	4	1.2255	1
br2607P14600	672	672	672	672	681	1	0.336	1
br2607P14800	730	730	696	696	745	2	0.713	1
br2607P15000	886	898	784	784	816	5	2.1695	2
br2607P15200	923	923	806	806	887	5	2.1765	2
br2607P15400	1,021	1,022	851	851	964	9	4.448	3
br2607P15600	1,097	1,097	947	947	1,046	4	2.0475	1
br2607P15800	1,183	1,224	1,073	1,096	1,128	7	4.003	3
br2607P16000	1,267	1,341	1,090	1,206	1,217	7	4.3215	2
br2607P16200	1,355	1,355	1,302	1,302	1,311	2	1.3285	1
br2607P16400	1,480	1,480	1,439	1,480	1,404	4	2.9395	2
br2607P16600	1,585	1,585	1,520	1,555	1,505	4	3.12	2
br2607P16800	1,684	1,684	1,627	1,673	1,609	6	4.9855	3
br2607P17000				1,714	1,714
br2607P17200				1,825	1,825
br2607P17400				1,941	1,941
br2607P17600				2,056	2,056
br2607P17800				2,176	2,176
br2607P18000				2,303	2,303
br2607P18200				2,429	2,429
br2607P18400				2,557	2,557
br2607P18600				2,694	2,694
br2607P18800				2,830	2,830
br2607P19000				2,967	2,967
br2607P19200				3,111	3,111
br2607P19400				3,257	3,257
br2607P19600				3,403	3,403

相关资讯: