上海期货交易所03月23日合成橡胶期权收盘行情

发布时间：2026年03月23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
br2604C10200				6,615	6,615			2
br2604C10400				6,415	6,415			1
br2604C10600				6,215	6,215
br2604C10800	6,344	6,344	6,344	6,344	6,015	3	9.516	3
br2604C11000	5,480	6,114	5,480	6,114	5,815	2	5.797	8
br2604C11200				5,615	5,615			4
br2604C11400	5,708	5,708	5,708	5,708	5,415	4	11.416	15
br2604C11600	5,502	5,502	5,502	5,502	5,215	1	2.751	30
br2604C11800				5,015	5,015			29
br2604C12000	5,123	5,439	5,123	5,439	4,815	10	25.9335	51
br2604C12200	5,242	5,242	5,242	5,242	4,615	2	5.242	50
br2604C12400				4,415	4,415			42
br2604C12600	3,765	4,503	3,765	4,503	4,215	5	9.7865	217
br2604C12800	4,321	4,321	4,321	4,321	4,015	1	2.1605	119
br2604C13000	3,500	4,460	3,386	4,460	3,815	11	22.358	770
br2604C13200	3,933	3,933	3,933	3,933	3,615	2	3.933	109
br2604C13400	4,020	4,020	4,020	4,020	3,415	3	6.03	148
br2604C13600	3,521	3,521	3,521	3,521	3,215	7	12.3235	422
br2604C13800	3,600	3,626	3,460	3,460	3,016	14	25.084	169
br2604C14000	2,540	3,417	2,540	3,417	2,817	24	38.2035	535
br2604C14200	2,278	3,200	2,259	3,200	2,620	17	24.0315	194
br2604C14400	2,700	2,990	2,700	2,990	2,423	21	31.25	238
br2604C14600	1,871	1,950	1,871	1,948	2,229	8	7.7175	148
br2604C14800	1,525	2,652	1,525	2,652	2,038	35	34.664	392
br2604C15000	1,335	2,468	1,335	2,468	1,850	80	66.252	451
br2604C15200	1,323	2,272	1,192	2,260	1,667	75	57.931	327
br2604C15400	988	2,080	888	2,056	1,490	315	223.7735	437
br2604C15600	600	1,888	600	1,888	1,320	166	85.765	320
br2604C15800	582	1,661	450	1,647	1,159	281	136.8005	378
br2604C16000	426	1,510	392	1,488	1,008	3,313	1,264.138	885
br2604C16200	382	1,380	382	1,335	868	739	249.976	299
br2604C16400	287	1,243	287	1,155	739	987	265.448	347
br2604C16600	220	1,019	217	996	622	40,376	10,007.9035	1,882
br2604C16800	200	880	200	858	518	1,406	282.0455	319
br2604C17000	190	765	174	737	426	10,974	2,411.54	836
br2604C17200	199	688	89	620	346	1,445	257.2045	240
br2604C17400	119	588	119	550	279	1,673	296.5725	451
br2604C17600	95	460	86	433	221	1,313	178.4685	188
br2604C17800	116	362	84	362	173	912	93.485	131
br2604C18000	70	317	65	311	134	6,868	645.9805	1,249
br2604C18200	56	339	56	299	103	787	56.245	170
br2604C18400	50	222	40	183	78	72,497	4,194.105	3,452
br2604C18600	75	198	21	198	58	459	21.2565	248
br2604C18800	31	153	21	136	43	28,575	1,021.0105	3,382
br2604P10200	1	1	1	1	1	94	0.047	737
br2604P10400	1	1	1	1	1	12	0.006	251
br2604P10600	1	1	1	1	1	10	0.005	226
br2604P10800	1	3	1	1	1	18	0.023	300
br2604P11000	2	2	1	1	1	24	0.0125	562
br2604P11200	2	2	2	2	1	25	0.025	239
br2604P11400	3	4	2	2	1	107	0.12	314
br2604P11600	2	3	1	1	1	73	0.0565	352
br2604P11800	2	4	1	1	1	97	0.1495	344
br2604P12000	4	4	1	1	1	1,581	1.263	1,974
br2604P12200	2	4	1	2	1	48	0.059	314
br2604P12400	5	8	1	1	1	104	0.1195	468
br2604P12600	1	4	1	2	1	105	0.105	350
br2604P12800	4	4	2	3	1	181	0.2815	329
br2604P13000	8	8	1	2	1	2,166	3.775	1,461
br2604P13200	7	7	1	3	1	242	0.4805	183
br2604P13400	9	9	3	3	1	304	0.7565	202
br2604P13600	17	17	3	5	1	446	1.698	422
br2604P13800	18	20	3	5	1	430	1.7425	442
br2604P14000	32	32	4	5	3	10,075	66.3645	5,281
br2604P14200	30	30	6	10	5	598	4.1755	463
br2604P14400	40	40	7	11	9	589	5.913	237
br2604P14600	51	61	10	11	14	1,349	16.1165	327
br2604P14800	80	80	11	20	23	1,358	18.774	370
br2604P15000	119	119	13	13	35	21,823	468.5655	5,014
br2604P15200	131	131	12	12	52	1,914	50.652	641
br2604P15400	160	160	20	28	75	2,580	88.3125	739
br2604P15600	200	238	26	30	105	1,683	68.7155	508
br2604P15800	250	330	35	37	144	1,560	66.9445	467
br2604P16000	300	358	55	58	193	18,206	1,044.709	3,673
br2604P16200	384	450	70	76	253	1,556	147.03	384
br2604P16400	542	553	52	101	324	2,666	296.1805	354
br2604P16600	626	626	130	150	407	1,436	167.6205	635
br2604P16800	664	664	198	209	503	563	89.259	181
br2604P17000	750	750	239	290	611	1,018	174.3385	280
br2604P17200	451	525	318	380	731	57	12.3285	31
br2604P17400	546	727	339	434	863	60	15.0205	37
br2604P17600				1,006	1,006
br2604P17800	756	756	756	756	1,158	20	7.56	20
br2604P18000				1,319	1,319
br2604P18200				1,488	1,488
br2604P18400				1,662	1,662
br2604P18600				1,843	1,843
br2604P18800				2,027	2,027
br2605C9200				7,610	7,610			1
br2605C9300				7,510	7,510
br2605C9400				7,410	7,410
br2605C9500				7,310	7,310			4
br2605C9600				7,210	7,210			2
br2605C9700				7,110	7,110			4
br2605C9800				7,010	7,010			6
br2605C9900				6,910	6,910			8
br2605C10000				6,810	6,810			8
br2605C10200				6,611	6,611			9
br2605C10400				6,412	6,412			6
br2605C10600				6,213	6,213			11
br2605C10800				6,015	6,015			11
br2605C11000				5,818	5,818			15
br2605C11200				5,622	5,622			18
br2605C11400				5,427	5,427			17
br2605C11600				5,232	5,232			29
br2605C11800	5,446	5,446	5,446	5,446	5,039	3	8.169	16
br2605C12000	5,268	5,268	5,268	5,268	4,848	3	7.692	23
br2605C12200	5,067	5,067	5,067	5,067	4,659	4	10.134	14
br2605C12400	4,882	4,882	4,882	4,882	4,471	4	9.764	27
br2605C12600				4,286	4,286			8
br2605C12800				4,103	4,103			25
br2605C13000	4,180	4,180	4,180	4,180	3,923	4	8.36	63
br2605C13200	4,020	4,020	4,020	4,020	3,745	1	2.01	30
br2605C13400				3,572	3,572			36
br2605C13600	3,756	3,756	3,756	3,756	3,401	1	1.878	24
br2605C13800	3,569	3,569	3,569	3,569	3,235	7	12.4915	27
br2605C14000	3,311	3,394	3,311	3,394	3,072	9	14.9095	41
br2605C14200	3,213	3,218	3,213	3,218	2,913	11	17.229	54
br2605C14400	2,960	3,086	2,960	3,067	2,759	7	10.5365	53
br2605C14600	2,781	2,910	2,781	2,868	2,608	4	5.7135	74
br2605C14800	2,112	3,009	2,112	3,009	2,463	29	36.782	52
br2605C15000	2,000	2,780	1,900	2,600	2,322	34	38.267	215
br2605C15200	2,044	2,403	2,032	2,403	2,187	32	34.5455	77
br2605C15400	1,396	2,480	1,396	2,445	2,056	114	104.4835	121
br2605C15600	1,616	2,413	1,576	2,283	1,931	135	128.9625	265
br2605C15800	1,547	1,886	1,469	1,886	1,811	7	5.4455	82
br2605C16000	1,385	2,136	1,317	2,103	1,695	62	54.5625	105
br2605C16200	1,234	2,000	1,234	1,718	1,585	41	35.0305	47
br2605C16400	1,133	1,843	1,131	1,824	1,478	104	80.2	100
br2605C16600	800	1,766	800	1,689	1,381	670	419.085	322
br2605C16800	1,005	1,620	962	1,455	1,283	91	61.4825	37
br2605C17000	750	1,558	750	1,520	1,195	175	102.284	82
br2605C17200	793	1,430	772	1,378	1,109	92	50.148	56
br2605C17400	730	1,455	730	1,354	1,029	79	46.201	92
br2605C17600	678	1,300	653	1,185	953	231	120.221	118
br2605C17800	645	1,200	645	1,200	880	83	36.8815	43
br2605C18000	627	1,206	530	1,181	815	391	155.0905	193
br2605C18200	460	1,165	460	1,027	750	185	69.5255	215
br2605C18400	489	976	455	934	693	100	33.6825	43
br2605C18600	379	953	368	933	638	2,536	854.4765	1,050
br2605C18800	383	840	348	780	585	1,034	334.7955	522
br2605P9200	7	29	7	29	1	83	0.729	94
br2605P9300	10	38	6	12	1	7	0.0625	24
br2605P9400	10	10	10	10	1	2	0.01	17
br2605P9500	6	11	6	11	1	3	0.014	17
br2605P9600	13	13	13	13	1	1	0.0065	17
br2605P9700	13	13	13	13	1	2	0.007	11
br2605P9800	16	16	16	16	1	1	0.008	16
br2605P9900				2	2			25
br2605P10000	19	37	14	26	2	196	2.154	328
br2605P10200				3	3			19
br2605P10400				4	4			33
br2605P10600				6	6			15
br2605P10800				8	8			24
br2605P11000	20	20	20	20	11	1	0.01	36
br2605P11200				15	15			39
br2605P11400				20	20			36
br2605P11600				26	26			55
br2605P11800	84	84	34	34	33	22	0.6785	166
br2605P12000	58	68	57	66	42	9	0.2835	57
br2605P12200				52	52			95
br2605P12400				65	65			68
br2605P12600	105	105	73	89	80	9	0.4215	92
br2605P12800	103	121	90	113	96	80	4.2465	50
br2605P13000	115	166	99	120	117	176	10.7705	176
br2605P13200	135	138	120	120	138	82	5.4175	105
br2605P13400	158	185	143	164	165	40	3.1385	43
br2605P13600	182	200	146	146	194	50	4.466	112
br2605P13800	201	203	179	180	228	20	1.9665	45
br2605P14000	235	268	205	224	264	461	53.791	311
br2605P14200	257	300	231	231	305	27	3.552	29
br2605P14400	275	320	250	262	351	28	4.0695	42
br2605P14600	362	382	301	301	400	36	6.362	56
br2605P14800	399	439	351	406	455	30	5.969	44
br2605P15000	530	538	368	383	514	777	166.8295	586
br2605P15200	549	564	404	447	579	37	9.55	119
br2605P15400	717	717	468	468	648	93	26.9405	123
br2605P15600	693	718	510	515	722	106	33.441	87
br2605P15800	780	830	588	599	802	81	28.3565	44
br2605P16000	875	910	642	666	885	257	103.916	60
br2605P16200	1,142	1,142	713	717	976	60	26.4535	22
br2605P16400	1,088	1,117	787	834	1,069	105	51.473	38
br2605P16600	1,217	1,281	900	900	1,171	39	20.2545	22
br2605P16800	1,124	1,190	889	1,085	1,273	76	39.832	50
br2605P17000	1,250	1,322	1,084	1,100	1,385	45	28.295	24
br2605P17200	1,620	1,620	1,100	1,100	1,498	42	25.319	33
br2605P17400	1,426	1,426	1,154	1,280	1,618	16	10.7655	15
br2605P17600	1,558	1,647	1,461	1,468	1,742	70	55.582	55
br2605P17800	1,693	1,699	1,590	1,590	1,869	5	4.1005	6
br2605P18000	1,832	1,832	1,727	1,727	2,004	2	1.7795	2
br2605P18200	1,961	1,961	1,611	1,894	2,138	5	4.605	3
br2605P18400	2,123	2,123	2,019	2,019	2,281	2	2.071	2
br2605P18600	2,266	2,266	2,030	2,030	2,426	3	3.2255	3
br2605P18800	2,430	2,430	2,179	2,179	2,573	3	3.461	3
br2606C10800				5,880	5,880
br2606C11000				5,685	5,685
br2606C11200				5,492	5,492
br2606C11400				5,301	5,301
br2606C11600				5,110	5,110
br2606C11800				4,923	4,923
br2606C12000				4,737	4,737			1
br2606C12200				4,553	4,553			1
br2606C12400				4,372	4,372			5
br2606C12600				4,194	4,194			6
br2606C12800				4,018	4,018			9
br2606C13000				3,846	3,846			10
br2606C13200	4,026	4,026	4,026	4,026	3,677	2	4.026	11
br2606C13400	3,980	3,980	3,980	3,980	3,511	1	1.99	12
br2606C13600				3,349	3,349			12
br2606C13800				3,191	3,191			16
br2606C14000				3,037	3,037			14
br2606C14200	2,427	3,179	2,427	3,179	2,887	14	18.953	43
br2606C14400	2,282	2,282	2,282	2,282	2,740	8	9.128	8
br2606C14600				2,600	2,600			17
br2606C14800				2,462	2,462			13
br2606C15000				2,332	2,332			9
br2606C15200				2,202	2,202			12
br2606C15400				2,081	2,081			4
br2606C15600	1,989	1,989	1,989	1,989	1,962	1	0.9945	38
br2606C15800	1,865	1,865	1,865	1,865	1,849	1	0.9325	10
br2606C16000	1,746	1,746	1,746	1,746	1,740	1	0.873	10
br2606C16200	1,634	1,634	1,634	1,634	1,634	1	0.817	11
br2606C16400	1,257	1,527	1,257	1,527	1,537	2	1.392	3
br2606C16600	1,104	1,428	1,104	1,428	1,440	2	1.266	5
br2606C16800	1,335	1,335	1,335	1,335	1,351	1	0.6675	9
br2606C17000	1,169	1,247	1,169	1,247	1,265	2	1.208	14
br2606C17200	1,164	1,164	1,164	1,164	1,181	1	0.582	10
br2606C17400	1,089	1,089	1,089	1,089	1,106	1	0.5445	8
br2606C17600	798	1,019	798	1,019	1,031	2	0.9085	3
br2606C17800	707	955	707	955	961	2	0.831	2
br2606C18000	671	1,000	666	1,000	897	6	2.292	3
br2606C18200	617	900	617	900	832	6	2.312	13
br2606C18400	619	981	611	981	776	17	6.669	18
br2606P10800	56	57	38	57	21	6	0.1415	19
br2606P11000	65	65	42	52	27	6	0.1635	16
br2606P11200	75	75	47	71	34	4	0.12	13
br2606P11400	86	86	55	55	43	3	0.098	17
br2606P11600	101	101	62	62	53	6	0.2065	17
br2606P11800	103	103	71	73	65	5	0.1965	17
br2606P12000	124	130	80	115	79	4	0.2245	18
br2606P12200	136	136	93	119	96	16	0.923	27
br2606P12400	123	156	105	135	114	19	1.2795	26
br2606P12600	182	182	122	140	136	14	1.0555	21
br2606P12800	200	201	148	150	160	13	1.135	9
br2606P13000	225	225	164	183	187	8	0.7515	21
br2606P13200	258	258	188	213	218	37	3.991	19
br2606P13400	285	285	217	237	252	23	2.8585	19
br2606P13600	330	330	215	264	290	15	2.078	11
br2606P13800	365	365	289	308	331	28	4.475	19
br2606P14000	338	497	275	330	377	23	4.0315	23
br2606P14200	387	421	363	363	427	9	1.822	5
br2606P14400	434	481	403	403	480	10	2.2695	12
br2606P14600	569	569	451	451	539	4	1.0235	6
br2606P14800	634	634	502	502	600	6	1.74	5
br2606P15000	700	700	556	556	670	5	1.5435	13
br2606P15200	771	771	670	670	740	3	1.092	7
br2606P15400	864	864	743	743	819	3	1.22	5
br2606P15600	950	950	814	814	899	3	1.347	7
br2606P15800	1,049	1,049	880	880	985	4	1.927	7
br2606P16000	1,146	3,392	375	950	1,077	11	8.471	5
br2606P16200	1,248	3,502	1,073	1,073	1,170	5	4.0715	7
br2606P16400	1,175	1,175	1,175	1,175	1,272	1	0.5875	3
br2606P16600	1,275	1,275	1,275	1,275	1,375	1	0.6375	4
br2606P16800	1,381	1,381	1,381	1,381	1,485	1	0.6905	3
br2606P17000	1,492	1,492	1,492	1,492	1,599	1	0.746	2
br2606P17200				1,714	1,714			1
br2606P17400				1,839	1,839
br2606P17600				1,964	1,964
br2606P17800				2,094	2,094
br2606P18000				2,229	2,229
br2606P18200				2,364	2,364
br2606P18400				2,507	2,507

相关资讯: