上海期货交易所06月25日合成橡胶期权收盘行情

发布时间：2026年06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
br2608C10400				1,788	1,788
br2608C10600				1,601	1,601
br2608C10800				1,419	1,419
br2608C11000				1,246	1,246
br2608C11200				1,081	1,081
br2608C11400				927	927
br2608C11600				785	785
br2608C11800	563	563	563	563	656	1	0.2815	2
br2608C12000	588	605	410	464	540	292	71.4235	140
br2608C12200	471	490	330	380	440	348	69.4125	159
br2608C12400	370	406	270	311	353	627	103.5575	248
br2608C12600	400	400	216	245	279	533	73.7025	176
br2608C12800	320	320	171	199	217	634	68.6995	192
br2608C13000	280	280	139	160	166	1,328	111.558	301
br2608C13200	195	195	113	124	126	348	24.3715	282
br2608C13400	165	165	95	100	94	224	12.4175	117
br2608C13600	100	105	74	81	69	233	10.603	110
br2608C13800	131	131	58	67	50	1,739	64.959	919
br2608C14000	66	78	48	51	36	323	9.4405	168
br2608C14200	66	66	36	41	25	195	4.6475	86
br2608C14400	50	50	27	32	17	323	6.209	621
br2608C14600	37	38	25	28	12	90	1.2195	84
br2608C14800	32	33	21	23	8	221	2.846	89
br2608C15000	35	39	16	18	5	653	7.5905	420
br2608C15200	25	25	13	15	3	141	1.1915	58
br2608C15400	20	21	11	13	2	187	1.323	95
br2608C15600	18	18	9	11	1	246	1.7195	132
br2608C15800	13	13	13	13	1	1	0.0065	178
br2608C16000	24	24	10	10	1	109	0.7295	324
br2608C16200	7	7	7	7	1	2	0.007	64
br2608C16400				1	1			20
br2608C16600	8	8	8	8	1	2	0.008	28
br2608C16800				1	1			36
br2608C17000				1	1			17
br2608C17200				1	1			30
br2608C17400				1	1			59
br2608C17600	1	1	1	1	1	1	0.0005	32
br2608P10400	8	36	8	36	20	765	9.3765	340
br2608P10600	18	48	17	38	33	104	1.7425	70
br2608P10800	22	67	19	48	51	821	16.856	341
br2608P11000	30	95	28	81	77	267	8.7075	103
br2608P11200	30	131	30	113	112	373	16.565	188
br2608P11400	83	183	83	160	157	302	19.4175	141
br2608P11600	115	260	105	210	216	716	64.9935	240
br2608P11800	160	343	152	299	287	593	72.63	288
br2608P12000	150	450	150	383	371	4,603	787.0145	594
br2608P12200	230	555	230	509	470	420	87.5875	260
br2608P12400	480	698	405	630	583	211	57.5435	89
br2608P12600	520	792	520	780	708	160	51.1725	77
br2608P12800	550	988	549	927	846	224	83.3505	177
br2608P13000	860	1,120	860	1,086	995	101	49.083	181
br2608P13200	1,104	1,265	1,104	1,259	1,155	40	23.956	186
br2608P13400	1,086	1,515	1,086	1,452	1,323	294	190.2255	157
br2608P13600	1,417	1,706	1,417	1,610	1,498	217	164.004	256
br2608P13800	1,666	1,666	1,666	1,666	1,679	2	1.666	87
br2608P14000	1,600	1,721	1,600	1,721	1,864	4	3.2605	244
br2608P14200	1,909	1,915	1,909	1,915	2,053	2	1.912	81
br2608P14400	2,326	2,326	2,326	2,326	2,246	20	23.26	51
br2608P14600	2,515	2,515	2,515	2,515	2,440	2	2.515	22
br2608P14800				2,636	2,636			8
br2608P15000				2,833	2,833			16
br2608P15200				3,032	3,032			6
br2608P15400				3,231	3,231			5
br2608P15600				3,430	3,430
br2608P15800				3,630	3,630
br2608P16000				3,830	3,830			2
br2608P16200				4,030	4,030
br2608P16400				4,230	4,230			2
br2608P16600				4,430	4,430
br2608P16800				4,630	4,630
br2608P17000				4,830	4,830
br2608P17200				5,030	5,030
br2608P17400				5,230	5,230
br2608P17600				5,430	5,430
br2609C10400				1,860	1,860
br2609C10600				1,694	1,694
br2609C10800				1,535	1,535
br2609C11000				1,383	1,383
br2609C11200				1,240	1,240
br2609C11400				1,107	1,107
br2609C11600				982	982
br2609C11800				867	867
br2609C12000				761	761			2
br2609C12200	600	600	550	550	664	13	3.875	11
br2609C12400	546	546	418	434	575	249	55.8975	250
br2609C12600	369	385	366	366	498	29	5.424	14
br2609C12800	376	376	321	321	428	4	0.7425	9
br2609C13000	286	286	263	263	365	5	0.737	16
br2609C13200	105	253	105	253	310	13	1.4555	22
br2609C13400	202	219	202	219	262	3	0.3165	14
br2609C13600				221	221			12
br2609C13800	178	182	149	155	185	179	14.31	117
br2609C14000	188	188	134	134	153	102	7.6905	447
br2609C14200	124	128	124	128	127	6	0.378	13
br2609C14400	110	114	110	113	105	10	0.5625	18
br2609C14600	100	104	100	104	86	9	0.458	16
br2609C14800	94	94	91	91	70	22	0.993	17
br2609C15000	101	101	75	86	57	58	2.3645	66
br2609C15200	84	84	73	75	46	50	1.88	42
br2609C15400	73	73	65	73	37	58	1.983	70
br2609C15600	70	70	60	60	30	111	3.4355	109
br2609C15800	55	55	55	55	24	1	0.0275	16
br2609C16000	51	53	50	51	19	7	0.178	43
br2609C16200	46	48	46	48	15	4	0.095	6
br2609C16400	42	43	42	43	12	9	0.193	23
br2609C16600	39	39	39	39	9	1	0.0195	7
br2609C16800				7	7			11
br2609C17000				5	5			15
br2609C17200				4	4			22
br2609C17400				3	3			36
br2609C17600				2	2			14
br2609C17800				2	2			6
br2609C18000				1	1			43
br2609C18200	17	24	17	24	1	11	0.122	52
br2609C18400				1	1			15
br2609C18600				1	1			24
br2609C18800				1	1			14
br2609C19000	22	22	22	22	1	2	0.022	20
br2609C19200	21	40	16	18	1	135	1.3995	35
br2609P10400	62	88	55	85	108	65	2.4515	37
br2609P10600				142	142			31
br2609P10800	110	110	110	110	182	1	0.055	25
br2609P11000	107	200	107	200	230	57	4.972	33
br2609P11200				287	287			14
br2609P11400				353	353			15
br2609P11600	310	389	297	389	429	24	3.9405	36
br2609P11800	412	514	412	480	513	168	37.7085	159
br2609P12000	422	600	422	565	606	30	7.56	63
br2609P12200	600	639	600	639	709	3	0.921	33
br2609P12400	677	754	631	754	820	6	2.067	43
br2609P12600	720	888	720	886	942	17	6.8155	44
br2609P12800	937	994	903	993	1,072	10	4.832	40
br2609P13000				1,209	1,209			23
br2609P13200	339	1,460	339	1,460	1,353	13	8.4965	13
br2609P13400	1,508	1,635	1,508	1,635	1,505	9	7.103	12
br2609P13600	1,613	1,676	1,613	1,676	1,663	7	5.828	13
br2609P13800				1,827	1,827			8
br2609P14000				1,995	1,995			8
br2609P14200				2,169	2,169			11
br2609P14400				2,346	2,346			3
br2609P14600				2,527	2,527			1
br2609P14800				2,711	2,711			2
br2609P15000				2,898	2,898			2
br2609P15200				3,087	3,087			1
br2609P15400				3,278	3,278			1
br2609P15600				3,470	3,470			1
br2609P15800				3,664	3,664			1
br2609P16000	4,822	4,822	3,920	3,920	3,859	2	4.371	1
br2609P16200				4,056	4,056
br2609P16400				4,252	4,252
br2609P16600				4,450	4,450
br2609P16800				4,648	4,648
br2609P17000				4,847	4,847
br2609P17200				5,046	5,046
br2609P17400				5,245	5,245
br2609P17600				5,445	5,445
br2609P17800				5,645	5,645
br2609P18000				5,845	5,845
br2609P18200				6,045	6,045
br2609P18400				6,245	6,245
br2609P18600				6,445	6,445
br2609P18800				6,645	6,645
br2609P19000				6,845	6,845
br2609P19200				7,045	7,045
br2610C10400				1,945	1,945
br2610C10600				1,788	1,788
br2610C10800				1,637	1,637
br2610C11000				1,496	1,496
br2610C11200				1,361	1,361
br2610C11400				1,233	1,233
br2610C11600				1,112	1,112
br2610C11800				1,003	1,003
br2610C12000				899	899
br2610C12200				802	802
br2610C12400				715	715
br2610C12600				635	635
br2610C12800				560	560
br2610C13000				494	494			1
br2610C13200	311	318	311	317	435	3	0.473	3
br2610C13400				379	379			3
br2610C13600				332	332			5
br2610C13800				289	289			5
br2610C14000				250	250			5
br2610C14200				217	217			3
br2610C14400	155	155	152	152	186	3	0.231	5
br2610C14600				161	161			7
br2610C14800	129	129	128	128	137	2	0.1285	7
br2610C15000				117	117			5
br2610C15200	104	104	104	104	100	1	0.052	12
br2610C15400				85	85			11
br2610C15600				72	72			9
br2610C15800	83	83	82	82	61	2	0.0825	12
br2610C16000	74	74	74	74	52	1	0.037	10
br2610C16200				43	43			11
br2610C16400				36	36			7
br2610C16600	57	62	52	62	30	7	0.2015	31
br2610P10400				180	180			5
br2610P10600				222	222			3
br2610P10800				271	271			8
br2610P11000				329	329			12
br2610P11200				394	394			11
br2610P11400				466	466			6
br2610P11600				544	544			4
br2610P11800	484	484	484	484	634	2	0.484	9
br2610P12000				730	730			11
br2610P12200				832	832			4
br2610P12400				944	944			3
br2610P12600				1,064	1,064			2
br2610P12800				1,189	1,189			6
br2610P13000				1,322	1,322			5
br2610P13200				1,462	1,462			4
br2610P13400				1,606	1,606			4
br2610P13600				1,758	1,758			2
br2610P13800				1,914	1,914			2
br2610P14000				2,075	2,075			1
br2610P14200				2,241	2,241
br2610P14400				2,410	2,410
br2610P14600				2,584	2,584
br2610P14800				2,761	2,761
br2610P15000				2,941	2,941
br2610P15200				3,123	3,123
br2610P15400				3,308	3,308
br2610P15600				3,495	3,495
br2610P15800				3,683	3,683
br2610P16000				3,874	3,874
br2610P16200				4,065	4,065
br2610P16400				4,259	4,259
br2610P16600				4,452	4,452

相关资讯: