上海期货交易所05月11日合成橡胶期权收盘行情

发布时间：2026年05月11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
br2606C10800				4,570	4,570
br2606C11000				4,370	4,370
br2606C11200				4,170	4,170
br2606C11400				3,970	3,970
br2606C11600				3,770	3,770
br2606C11800				3,570	3,570
br2606C12000				3,370	3,370			1
br2606C12200				3,170	3,170			1
br2606C12400				2,970	2,970			5
br2606C12600				2,770	2,770			6
br2606C12800	2,629	2,629	2,629	2,629	2,571	2	2.629	9
br2606C13000				2,372	2,372			7
br2606C13200				2,175	2,175			8
br2606C13400				1,979	1,979			11
br2606C13600				1,787	1,787			11
br2606C13800				1,599	1,599			13
br2606C14000				1,416	1,416			20
br2606C14200				1,240	1,240			27
br2606C14400				1,073	1,073			9
br2606C14600	702	702	702	702	916	1	0.351	33
br2606C14800	628	862	586	862	772	68	24.16	72
br2606C15000	551	747	458	669	641	262	78.2385	120
br2606C15200	420	610	360	610	524	170	36.42	332
br2606C15400	328	484	277	398	422	787	131.7725	576
br2606C15600	270	385	219	295	335	1,352	193.5795	745
br2606C15800	192	299	151	220	261	270	29.2625	490
br2606C16000	152	236	110	169	199	11,043	972.2245	2,629
br2606C16200	119	180	103	136	150	326	21.924	350
br2606C16400	92	140	83	101	111	252	12.8025	247
br2606C16600	77	123	66	79	81	545	23.822	636
br2606C16800	63	89	52	65	58	538	18.075	746
br2606C17000	58	76	46	56	40	4,484	131.613	2,731
br2606C17200	40	71	35	42	28	477	10.707	204
br2606C17400	37	49	30	34	19	108	1.989	75
br2606C17600	30	41	28	39	12	64	0.88	157
br2606C17800	27	34	25	26	8	113	1.419	374
br2606C18000	28	35	20	22	5	3,016	39.584	3,642
br2606C18200	20	26	18	21	3	167	1.687	401
br2606C18400	21	24	16	16	2	55	0.488	162
br2606C18600	17	17	17	17	1	4	0.034	179
br2606C18800	17	18	17	18	1	21	0.186	134
br2606C19000	11	11	11	11	1	1	0.0055	292
br2606C19200	11	12	11	11	1	9	0.053	209
br2606C19400	11	12	11	12	1	2	0.0115	43
br2606C19600				1	1			89
br2606C19800				1	1			83
br2606C20000	14	14	2	6	1	10	0.034	89
br2606C20200				1	1			56
br2606C20400	8	9	8	9	1	3	0.0125	44
br2606C20600	2	2	2	2	1	1	0.001	41
br2606C20800				1	1			32
br2606C21000	10	10	10	10	1	1	0.005	87
br2606C21200	8	8	4	5	1	125	0.322	670
br2606P10800				1	1			166
br2606P11000				1	1			27
br2606P11200				1	1			28
br2606P11400	2	2	2	2	1	3	0.003	34
br2606P11600	4	5	4	5	1	4	0.009	15
br2606P11800	1	6	1	6	1	19	0.021	24
br2606P12000	7	9	5	6	1	71	0.2455	487
br2606P12200	7	7	4	4	1	3	0.0075	20
br2606P12400	9	10	4	4	1	13	0.0465	31
br2606P12600	12	13	6	6	1	21	0.124	68
br2606P12800	10	18	8	9	1	110	0.59	137
br2606P13000	15	26	6	10	3	791	6.519	669
br2606P13200	17	31	12	12	5	55	0.6145	68
br2606P13400	23	39	16	17	10	86	1.028	111
br2606P13600	44	50	20	21	17	27	0.4755	119
br2606P13800	31	67	25	27	29	287	5.8695	155
br2606P14000	53	95	33	39	46	9,902	326.225	1,749
br2606P14200	58	113	43	48	70	437	17.6055	211
br2606P14400	79	139	57	65	103	481	25.4335	234
br2606P14600	68	189	68	87	147	572	37.486	428
br2606P14800	79	256	79	118	202	417	38.902	187
br2606P15000	226	344	146	169	272	18,458	2,171.8775	2,360
br2606P15200	305	433	200	226	354	367	59.8965	217
br2606P15400	395	552	267	306	452	553	115.4335	535
br2606P15600	523	678	361	406	565	286	67.726	502
br2606P15800	666	844	477	557	690	91	29.399	203
br2606P16000	813	1,016	624	691	829	209	89.4985	538
br2606P16200	1,087	1,145	755	850	980	39	18.123	81
br2606P16400	1,266	1,340	967	1,037	1,141	26	14.398	89
br2606P16600				1,310	1,310			67
br2606P16800	1,439	1,439	1,439	1,439	1,487	1	0.7195	64
br2606P17000	1,709	1,709	1,709	1,709	1,669	1	0.8545	68
br2606P17200	1,963	1,963	1,807	1,807	1,857	2	1.885	31
br2606P17400	2,094	2,094	2,094	2,094	2,048	1	1.047	18
br2606P17600				2,242	2,242			40
br2606P17800				2,437	2,437			18
br2606P18000				2,634	2,634			22
br2606P18200				2,832	2,832			13
br2606P18400				3,031	3,031			5
br2606P18600				3,230	3,230			7
br2606P18800				3,430	3,430			2
br2606P19000				3,630	3,630			2
br2606P19200				3,830	3,830			1
br2606P19400				4,030	4,030			1
br2606P19600				4,230	4,230			1
br2606P19800				4,430	4,430			2
br2606P20000				4,630	4,630			1
br2606P20200				4,830	4,830			1
br2606P20400				5,030	5,030			1
br2606P20600				5,230	5,230			1
br2606P20800				5,430	5,430
br2606P21000				5,630	5,630
br2606P21200				5,830	5,830
br2607C12400				3,124	3,124
br2607C12600				2,928	2,928
br2607C12800				2,733	2,733
br2607C13000				2,541	2,541
br2607C13200				2,351	2,351
br2607C13400				2,166	2,166
br2607C13600				1,984	1,984
br2607C13800				1,809	1,809
br2607C14000				1,639	1,639
br2607C14200				1,476	1,476
br2607C14400				1,322	1,322
br2607C14600				1,176	1,176			1
br2607C14800	980	980	899	899	1,039	22	10.473	27
br2607C15000	850	850	774	782	912	37	14.998	41
br2607C15200	729	868	662	801	795	46	16.9635	181
br2607C15400	615	764	568	683	688	81	25.061	354
br2607C15600	527	630	493	578	591	140	40.0345	410
br2607C15800	445	544	417	490	504	156	37.992	525
br2607C16000	380	488	357	431	426	363	76.518	567
br2607C16200	329	400	309	395	358	195	32.898	226
br2607C16400	277	363	265	297	299	49	7.597	89
br2607C16600	239	297	225	290	248	98	11.661	85
br2607C16800	199	248	182	223	204	97	9.722	53
br2607C17000	166	220	154	183	167	921	80.0115	515
br2607C17200	150	180	137	164	135	72	5.4435	61
br2607C17400	124	154	121	136	108	73	4.7535	57
br2607C17600	121	147	106	145	87	37	2.2655	60
br2607C17800	95	118	92	118	69	17	0.8445	33
br2607C18000	81	105	80	105	54	105	4.6675	119
br2607C18200	70	90	70	86	42	27	1.0305	53
br2607C18400	61	79	61	77	33	19	0.606	25
br2607C18600	65	65	60	60	25	4	0.123	19
br2607C18800	50	54	50	51	19	36	0.937	38
br2607C19000				15	15			12
br2607C19200	41	42	41	42	11	2	0.0415	6
br2607C19400	49	49	42	42	8	11	0.2345	44
br2607C19600	33	34	33	34	6	2	0.0335	7
br2607C19800				4	4			4
br2607C20000				3	3			8
br2607C20200				2	2			5
br2607C20400				1	1			6
br2607C20600				1	1			16
br2607C20800	22	23	22	23	1	3	0.0335	41
br2607P12400	15	16	15	16	6	5	0.038	390
br2607P12600	27	27	27	27	10	1	0.0135	13
br2607P12800	38	50	32	32	16	16	0.2945	58
br2607P13000	45	59	38	40	23	32	0.7255	66
br2607P13200	54	60	54	60	34	13	0.3585	73
br2607P13400	74	74	74	74	48	5	0.185	94
br2607P13600	93	93	75	75	67	7	0.3075	62
br2607P13800	115	145	89	89	91	37	1.868	95
br2607P14000	128	239	105	107	121	186	12.8625	246
br2607P14200	199	222	199	222	158	4	0.412	42
br2607P14400	211	249	186	186	203	40	4.2075	59
br2607P14600	253	304	234	234	257	31	4.046	52
br2607P14800	334	373	263	263	320	37	5.9605	65
br2607P15000	446	488	311	311	393	89	18.3005	235
br2607P15200	507	540	367	392	476	19	3.933	67
br2607P15400	606	661	177	469	568	28	7.1875	75
br2607P15600	675	808	532	566	671	56	16.8065	94
br2607P15800	883	883	634	672	784	41	14.205	74
br2607P16000	1,017	1,017	736	798	906	79	32.218	59
br2607P16200	1,163	1,163	876	927	1,037	33	16.33	43
br2607P16400	1,213	1,317	1,021	1,029	1,178	63	34.7085	57
br2607P16600				1,327	1,327			21
br2607P16800				1,483	1,483			25
br2607P17000				1,645	1,645			10
br2607P17200				1,813	1,813
br2607P17400				1,986	1,986
br2607P17600				2,164	2,164
br2607P17800				2,346	2,346			2
br2607P18000				2,531	2,531			2
br2607P18200				2,719	2,719
br2607P18400				2,910	2,910
br2607P18600				3,102	3,102
br2607P18800				3,296	3,296
br2607P19000				3,491	3,491
br2607P19200				3,688	3,688
br2607P19400				3,885	3,885
br2607P19600				4,083	4,083
br2607P19800				4,282	4,282
br2607P20000				4,481	4,481
br2607P20200				4,680	4,680
br2607P20400				4,880	4,880
br2607P20600				5,080	5,080
br2607P20800				5,280	5,280
br2609C12000				3,489	3,489			1
br2609C12200				3,306	3,306
br2609C12400				3,127	3,127
br2609C12600				2,952	2,952
br2609C12800				2,780	2,780
br2609C13000				2,613	2,613
br2609C13200				2,451	2,451
br2609C13400				2,293	2,293
br2609C13600				2,142	2,142
br2609C13800				1,996	1,996
br2609C14000				1,854	1,854
br2609C14200				1,721	1,721
br2609C14400				1,592	1,592
br2609C14600				1,471	1,471
br2609C14800				1,355	1,355
br2609C15000				1,245	1,245
br2609C15200				1,143	1,143
br2609C15400				1,044	1,044			21
br2609C15600				955	955			1
br2609C15800				868	868			3
br2609C16000				791	791			5
br2609C16200				716	716			4
br2609C16400				650	650			7
br2609C16600				585	585			6
br2609C16800				529	529			7
br2609C17000				474	474			8
br2609C17200				427	427			7
br2609C17400				381	381			10
br2609C17600				342	342			6
br2609C17800	310	310	309	309	304	2	0.3095	7
br2609C18000	286	286	286	286	272	1	0.143	12
br2609C18200	265	265	265	265	241	1	0.1325	3
br2609C18400	246	246	246	246	215	1	0.123	4
br2609C18600				190	190			4
br2609C18800	212	212	212	212	168	1	0.106	3
br2609C19000	190	190	190	190	149	1	0.095	2
br2609C19200				131	131			1
br2609P12000				67	67			21
br2609P12200				84	84			10
br2609P12400				105	105			11
br2609P12600				130	130			10
br2609P12800				157	157			9
br2609P13000	188	188	188	188	190	1	0.094	23
br2609P13200				228	228			6
br2609P13400	251	251	251	251	269	1	0.1255	5
br2609P13600	284	284	284	284	318	1	0.142	4
br2609P13800	331	331	331	331	371	1	0.1655	4
br2609P14000				429	429			6
br2609P14200	443	443	443	443	495	1	0.2215	2
br2609P14400	507	507	507	507	565	1	0.2535	3
br2609P14600				644	644			1
br2609P14800				727	727			2
br2609P15000				816	816			2
br2609P15200				913	913			1
br2609P15400				1,014	1,014			1
br2609P15600				1,124	1,124			1
br2609P15800				1,236	1,236			1
br2609P16000				1,359	1,359			1
br2609P16200				1,483	1,483
br2609P16400				1,616	1,616
br2609P16600				1,751	1,751
br2609P16800				1,895	1,895
br2609P17000				2,039	2,039
br2609P17200				2,192	2,192
br2609P17400				2,345	2,345
br2609P17600				2,506	2,506
br2609P17800				2,667	2,667
br2609P18000				2,835	2,835
br2609P18200				3,003	3,003
br2609P18400				3,176	3,176
br2609P18600				3,351	3,351
br2609P18800				3,529	3,529
br2609P19000				3,709	3,709
br2609P19200				3,890	3,890

相关资讯: