上海期货交易所04月01日合成橡胶期权收盘行情

发布时间：2026年04月01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				8,345	8,345
br2605C9300				8,245	8,245
br2605C9400				8,145	8,145
br2605C9500				8,045	8,045			4
br2605C9600				7,945	7,945			2
br2605C9700				7,845	7,845			4
br2605C9800				7,745	7,745			6
br2605C9900				7,645	7,645			8
br2605C10000				7,545	7,545			8
br2605C10200				7,345	7,345			9
br2605C10400				7,145	7,145			6
br2605C10600				6,945	6,945			11
br2605C10800				6,745	6,745			11
br2605C11000				6,545	6,545			15
br2605C11200	4,260	5,940	4,260	5,828	6,345	3	8.014	18
br2605C11400				6,145	6,145			17
br2605C11600				5,946	5,946			24
br2605C11800				5,748	5,748			9
br2605C12000				5,549	5,549			23
br2605C12200				5,352	5,352			14
br2605C12400				5,155	5,155			27
br2605C12600				4,959	4,959			8
br2605C12800				4,765	4,765			25
br2605C13000				4,571	4,571			63
br2605C13200				4,380	4,380			30
br2605C13400				4,190	4,190			36
br2605C13600				4,002	4,002			23
br2605C13800				3,817	3,817			26
br2605C14000				3,633	3,633			40
br2605C14200				3,454	3,454			53
br2605C14400				3,278	3,278			53
br2605C14600				3,104	3,104			74
br2605C14800	2,300	2,300	2,300	2,300	2,936	1	1.15	51
br2605C15000	2,937	3,132	2,146	2,146	2,770	35	49.7735	180
br2605C15200	1,699	1,699	1,699	1,699	2,611	1	0.8495	72
br2605C15400	2,400	2,400	2,400	2,400	2,455	1	1.2	99
br2605C15600	2,433	2,435	2,150	2,150	2,303	3	3.509	262
br2605C15800				2,159	2,159			75
br2605C16000	1,999	1,999	1,407	1,407	2,017	5	3.86	119
br2605C16200	1,980	1,980	1,442	1,442	1,884	5	4.209	42
br2605C16400	1,173	1,173	1,150	1,150	1,752	55	31.84	188
br2605C16600	1,798	1,805	1,000	1,078	1,631	127	72.18	344
br2605C16800	1,688	1,777	913	960	1,512	101	65.5365	136
br2605C17000	1,440	1,640	802	925	1,401	272	146.3005	360
br2605C17200	1,373	1,526	762	785	1,294	253	129.9825	162
br2605C17400	1,272	1,409	674	726	1,194	124	68.6295	159
br2605C17600	1,027	1,300	608	664	1,098	617	330.851	299
br2605C17800	1,059	1,170	548	564	1,010	97	45.2175	171
br2605C18000	703	1,111	493	514	925	2,211	1,006.0185	831
br2605C18200	889	2,773	443	455	848	212	93.47	241
br2605C18400	895	1,095	397	460	774	237	79.973	208
br2605C18600	621	851	341	360	707	21,781	7,242.476	2,648
br2605C18800	251	767	251	334	642	410	123.884	483
br2605C19000	520	704	280	292	585	689	164.1185	695
br2605C19200	555	610	258	269	529	106	21.937	113
br2605C19400	555	568	234	234	481	157	34.0915	161
br2605C19600	372	530	203	212	433	325	62.8035	210
br2605C19800	416	483	184	199	392	111	20.493	147
br2605C20000	320	438	158	171	353	980	140.1715	684
br2605C20200	343	387	145	147	317	105	12.829	64
br2605C20400	310	338	130	142	285	96	11.196	74
br2605C20600	226	324	120	131	254	21,065	2,439.123	3,846
br2605C20800	255	258	117	117	229	16	1.887	48
br2605C21000	191	270	93	93	203	181	17.7505	35
br2605C21200	150	230	80	85	182	232	18.912	342
br2605C21400	180	180	102	102	162	23	1.8165	20
br2605C21600	111	198	60	65	144	3,491	217.0485	1,096
br2605P9200	7	9	6	9	1	265	1.0005	743
br2605P9300				1	1			17
br2605P9400	7	7	7	7	1	1	0.0035	25
br2605P9500	7	7	7	7	1	1	0.0035	17
br2605P9600				1	1			15
br2605P9700	9	9	8	8	1	2	0.0085	12
br2605P9800	9	9	9	9	1	1	0.0045	14
br2605P9900	11	14	7	7	1	16	0.0875	55
br2605P10000	15	15	7	14	1	1,978	9.4465	1,660
br2605P10200	20	20	10	13	1	9	0.064	20
br2605P10400	9	15	8	15	1	5	0.0275	34
br2605P10600	10	11	9	11	1	7	0.037	16
br2605P10800	12	12	10	12	1	31	0.18	58
br2605P11000	13	19	13	18	1	16	0.139	75
br2605P11200				1	1			24
br2605P11400	24	24	24	24	2	13	0.156	83
br2605P11600	16	20	16	20	3	3	0.0275	59
br2605P11800	25	25	18	21	5	109	1.075	171
br2605P12000	27	30	21	30	7	174	2.0935	244
br2605P12200	30	30	30	30	9	1	0.015	123
br2605P12400	35	36	28	36	12	7	0.107	102
br2605P12600	35	35	35	35	17	2	0.035	102
br2605P12800	40	53	38	53	22	25	0.5655	84
br2605P13000	41	66	41	60	29	517	13.5665	778
br2605P13200	56	56	56	56	37	3	0.084	131
br2605P13400	81	85	75	75	47	5	0.1955	47
br2605P13600	42	91	42	91	59	13	0.5085	129
br2605P13800	100	123	85	123	74	107	4.9545	109
br2605P14000	138	154	88	136	91	1,116	66.232	1,088
br2605P14200	152	179	115	159	111	61	4.5045	52
br2605P14400	150	2,261	150	188	135	8	1.6935	55
br2605P14600	180	236	159	221	161	22	2.083	87
br2605P14800	222	293	173	255	193	133	13.6155	218
br2605P15000	288	349	209	311	227	12,771	1,708.274	3,629
br2605P15200	282	410	232	355	267	124	17.856	253
br2605P15400	328	452	277	403	311	67	12.597	154
br2605P15600	350	540	326	461	360	109	23.3195	157
br2605P15800	218	626	218	527	415	163	39.5955	290
br2605P16000	510	700	367	608	473	6,481	1,621.026	2,390
br2605P16200	532	784	432	722	540	79	23.6515	121
br2605P16400	605	888	478	761	608	116	38.067	66
br2605P16600	668	988	548	881	687	227	84.8515	348
br2605P16800	700	1,091	620	983	767	408	164.16	365
br2605P17000	900	1,222	684	1,068	857	8,380	3,560.5	1,483
br2605P17200	852	1,329	770	966	949	167	85.672	160
br2605P17400	1,045	1,408	846	1,340	1,050	153	82.6305	135
br2605P17600	1,130	1,590	926	1,446	1,153	354	192.653	219
br2605P17800	1,239	1,661	1,006	1,561	1,265	236	139.7435	116
br2605P18000	1,182	1,888	520	1,671	1,380	169	114.668	142
br2605P18200	1,466	2,915	1,237	1,809	1,503	66	49.4895	86
br2605P18400	1,580	2,050	1,356	2,050	1,628	36	26.4775	63
br2605P18600	1,651	2,200	1,506	2,200	1,761	24	19.6155	64
br2605P18800	550	1,874	550	1,850	1,896	11	6.937	25
br2605P19000	1,821	1,822	1,821	1,822	2,039	8	7.287	21
br2605P19200				2,182	2,182			3
br2605P19400				2,334	2,334			2
br2605P19600				2,487	2,487			2
br2605P19800				2,645	2,645			1
br2605P20000				2,806	2,806			12
br2605P20200	3,500	3,500	3,500	3,500	2,970	3	5.25	8
br2605P20400				3,138	3,138			2
br2605P20600				3,307	3,307			6
br2605P20800				3,481	3,481
br2605P21000				3,656	3,656
br2605P21200				3,835	3,835
br2605P21400				4,015	4,015
br2605P21600				4,196	4,196
br2606C10800				6,593	6,593
br2606C11000				6,396	6,396
br2606C11200				6,199	6,199
br2606C11400				6,003	6,003
br2606C11600				5,808	5,808
br2606C11800				5,614	5,614
br2606C12000				5,421	5,421			1
br2606C12200				5,231	5,231			1
br2606C12400				5,042	5,042			5
br2606C12600				4,854	4,854			6
br2606C12800				4,669	4,669			9
br2606C13000				4,486	4,486			11
br2606C13200				4,306	4,306			11
br2606C13400				4,128	4,128			12
br2606C13600				3,954	3,954			12
br2606C13800				3,781	3,781			16
br2606C14000				3,614	3,614			13
br2606C14200				3,448	3,448			43
br2606C14400				3,289	3,289			8
br2606C14600				3,130	3,130			17
br2606C14800				2,979	2,979			13
br2606C15000				2,829	2,829			9
br2606C15200				2,685	2,685			12
br2606C15400				2,545	2,545			5
br2606C15600				2,409	2,409			38
br2606C15800				2,278	2,278			10
br2606C16000				2,150	2,150			21
br2606C16200				2,031	2,031			13
br2606C16400				1,911	1,911			8
br2606C16600	1,990	1,990	1,369	1,369	1,801	14	11.1695	13
br2606C16800	1,481	1,481	1,222	1,222	1,693	14	9.964	13
br2606C17000	1,453	1,453	967	1,030	1,590	18	11.0585	39
br2606C17200	1,368	1,368	963	963	1,492	15	8.686	17
br2606C17400	1,488	1,528	875	875	1,396	16	10.1735	38
br2606C17600	1,431	1,521	1,175	1,273	1,309	13	8.8485	29
br2606C17800	1,265	1,324	1,049	1,049	1,223	7	4.346	33
br2606C18000	1,239	1,288	729	729	1,143	11	5.719	121
br2606C18200	689	689	638	638	1,067	9	2.9985	122
br2606C18400	903	1,157	560	620	992	51	24.5165	140
br2606C18600	1,002	1,002	1,002	1,002	927	1	0.501	11
br2606C18800	479	479	479	479	862	5	1.1975	20
br2606C19000	890	950	468	468	799	66	19.995	16
br2606C19200	548	548	394	394	744	11	2.57	22
br2606C19400	364	364	364	364	689	5	0.91	16
br2606C19600	700	700	332	332	639	23	5.6895	62
br2606C19800				593	593			57
br2606C20000	569	620	368	368	547	50	14.1615	70
br2606C20200				506	506			13
br2606C20400	427	427	427	427	468	1	0.2135	10
br2606C20600	411	447	72	440	430	8	1.2475	66
br2606C20800				397	397			3
br2606C21000	417	417	391	391	367	2	0.404	5
br2606C21200	389	389	200	200	336	5	0.714	11
br2606P10800	51	89	48	54	8	16	0.4495	98
br2606P11000	33	69	33	66	11	8	0.1955	29
br2606P11200	72	72	72	72	14	1	0.036	23
br2606P11400	57	73	57	73	19	2	0.065	32
br2606P11600				24	24			19
br2606P11800				30	30			19
br2606P12000	141	141	141	141	38	2	0.141	23
br2606P12200	95	110	95	110	47	2	0.1025	31
br2606P12400	107	149	107	149	58	2	0.128	21
br2606P12600				71	71			18
br2606P12800				86	86			12
br2606P13000	165	208	116	116	102	10	0.7535	24
br2606P13200				122	122			18
br2606P13400				144	144			17
br2606P13600				170	170			12
br2606P13800				197	197			18
br2606P14000	288	288	288	288	230	1	0.144	24
br2606P14200				263	263			19
br2606P14400				304	304			16
br2606P14600	415	415	415	415	345	1	0.2075	17
br2606P14800	393	526	393	526	393	2	0.4595	11
br2606P15000	520	630	400	591	443	244	63.018	347
br2606P15200				499	499			16
br2606P15400				558	558			9
br2606P15600	656	754	566	754	622	27	9.283	21
br2606P15800	693	895	693	878	691	5	2.026	11
br2606P16000	751	977	675	922	763	96	38.6895	111
br2606P16200	944	1,067	944	1,067	843	6	2.977	11
br2606P16400	893	1,101	893	1,101	923	7	3.4495	8
br2606P16600	1,108	1,184	1,108	1,184	1,013	3	1.6525	13
br2606P16800	990	1,439	990	1,439	1,104	7	4.7895	14
br2606P17000	1,078	1,500	1,018	1,500	1,200	24	14.666	56
br2606P17200				1,303	1,303			21
br2606P17400	1,279	1,297	1,211	1,297	1,406	3	1.8935	20
br2606P17600	1,440	1,882	1,318	1,882	1,519	12	9.453	38
br2606P17800				1,632	1,632			13
br2606P18000				1,752	1,752			17
br2606P18200	2,248	2,248	2,248	2,248	1,876	1	1.124	13
br2606P18400				2,000	2,000			5
br2606P18600				2,134	2,134			7
br2606P18800				2,269	2,269			2
br2606P19000				2,406	2,406			5
br2606P19200				2,551	2,551			1
br2606P19400				2,696	2,696			1
br2606P19600				2,845	2,845			1
br2606P19800				2,999	2,999			2
br2606P20000				3,152	3,152			1
br2606P20200				3,311	3,311			1
br2606P20400				3,473	3,473			1
br2606P20600				3,635	3,635			1
br2606P20800				3,802	3,802
br2606P21000				3,971	3,971			1
br2606P21200				4,140	4,140			1
br2607C13400				4,028	4,028
br2607C13600				3,871	3,871
br2607C13800				3,714	3,714
br2607C14000				3,564	3,564
br2607C14200				3,415	3,415
br2607C14400				3,270	3,270
br2607C14600				3,131	3,131
br2607C14800				2,993	2,993
br2607C15000				2,861	2,861
br2607C15200				2,733	2,733
br2607C15400				2,605	2,605
br2607C15600				2,487	2,487
br2607C15800				2,370	2,370
br2607C16000				2,255	2,255
br2607C16200				2,149	2,149
br2607C16400				2,042	2,042
br2607C16600				1,940	1,940
br2607C16800				1,845	1,845			1
br2607C17000				1,749	1,749			3
br2607C17200				1,659	1,659			1
br2607C17400	1,629	1,763	1,629	1,677	1,575	6	4.959	6
br2607C17600				1,490	1,490			1
br2607C17800	1,453	1,472	1,453	1,472	1,410	2	1.4625	2
br2607C18000	1,383	1,409	1,346	1,386	1,337	9	6.218	6
br2607C18200	1,280	1,334	1,280	1,327	1,263	4	2.617	5
br2607C18400	1,210	1,271	999	1,005	1,192	14	8.33	10
br2607C18600	1,130	1,195	1,117	1,180	1,129	10	5.84	9
br2607C18800	1,082	1,130	1,082	1,106	1,066	11	6.1135	8
br2607C19000	1,015	1,067	1,015	1,060	1,003	10	5.2425	11
br2607C19200	951	1,003	951	989	948	4	1.973	7
br2607C19400	887	887	887	887	895	1	0.4435	6
br2607C19600	862	862	862	862	841	1	0.431	13
br2607C19800	775	775	775	775	792	1	0.3875	6
br2607C20000	723	723	723	723	747	1	0.3615	8
br2607C20200	676	676	676	676	703	1	0.338	9
br2607C20400	634	634	634	634	658	1	0.317	3
br2607C20600	587	587	587	587	621	1	0.2935	6
br2607C20800	547	547	547	547	584	1	0.2735	10
br2607P13400	328	328	328	328	327	1	0.164	2
br2607P13600	355	359	355	359	369	4	0.712	3
br2607P13800				412	412			2
br2607P14000				461	461			4
br2607P14200				513	513			2
br2607P14400				567	567			1
br2607P14600				628	628			1
br2607P14800				689	689			1
br2607P15000	680	680	670	670	757	2	0.675	6
br2607P15200				828	828			3
br2607P15400				900	900			3
br2607P15600	850	864	843	843	981	6	2.625	3
br2607P15800	920	960	920	933	1,063	4	1.873	6
br2607P16000	1,007	1,011	951	956	1,148	5	2.465	5
br2607P16200				1,241	1,241
br2607P16400				1,334	1,334			1
br2607P16600				1,431	1,431			1
br2607P16800				1,536	1,536			2
br2607P17000				1,640	1,640			1
br2607P17200				1,749	1,749
br2607P17400				1,864	1,864
br2607P17600				1,979	1,979
br2607P17800				2,098	2,098
br2607P18000				2,224	2,224
br2607P18200				2,351	2,351
br2607P18400				2,478	2,478
br2607P18600				2,615	2,615
br2607P18800				2,751	2,751
br2607P19000				2,888	2,888
br2607P19200				3,033	3,033
br2607P19400				3,179	3,179
br2607P19600				3,325	3,325
br2607P19800				3,475	3,475
br2607P20000				3,630	3,630
br2607P20200				3,785	3,785
br2607P20400				3,940	3,940
br2607P20600				4,102	4,102
br2607P20800				4,265	4,265

相关资讯: