上海期货交易所01月30日合成橡胶期权收盘行情

发布时间：2026年01月30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
br2603C9200				4,370	4,370
br2603C9300				4,270	4,270
br2603C9400				4,170	4,170
br2603C9500				4,070	4,070
br2603C9600				3,970	3,970			1
br2603C9700				3,870	3,870			1
br2603C9800				3,770	3,770
br2603C9900				3,670	3,670			1
br2603C10000				3,570	3,570			1
br2603C10200				3,370	3,370			1
br2603C10400				3,170	3,170			12
br2603C10600				2,972	2,972			20
br2603C10800				2,774	2,774			34
br2603C11000				2,577	2,577			36
br2603C11200				2,382	2,382			27
br2603C11400				2,190	2,190			56
br2603C11600				2,001	2,001			91
br2603C11800	1,953	2,236	1,599	1,599	1,817	30	31.2295	234
br2603C12000	1,509	1,656	1,404	1,655	1,638	9	6.983	438
br2603C12200	1,855	1,855	1,233	1,233	1,466	9	7.0795	195
br2603C12400	1,228	1,655	1,048	1,048	1,302	26	16.688	157
br2603C12600	933	1,450	805	869	1,146	64	35.993	177
br2603C12800	902	1,279	615	720	1,001	93	47.7155	256
br2603C13000	661	1,190	460	631	866	992	415.615	860
br2603C13200	612	1,018	401	507	742	590	198.2905	519
br2603C13400	537	908	320	437	631	2,082	551.1735	709
br2603C13600	448	795	271	384	531	23,192	5,695.9635	4,079
br2603C13800	381	690	233	315	443	3,187	719.5945	842
br2603C14000	333	613	192	262	365	14,257	2,563.113	1,937
br2603C14200	233	542	165	223	299	2,049	349.8075	425
br2603C14400	244	478	71	195	242	1,375	201.8135	285
br2603C14600	131	422	131	170	193	2,631	344.8225	407
br2603C14800	169	384	106	142	153	47,648	5,349.647	5,936
br2603P9200	2	3	1	3	1	9	0.011	294
br2603P9300				1	1			5
br2603P9400				1	1			26
br2603P9500				1	1			34
br2603P9600				1	1			60
br2603P9700				1	1			64
br2603P9800	3	3	3	3	1	1	0.0015	75
br2603P9900				1	1			34
br2603P10000	3	3	2	2	1	103	0.144	514
br2603P10200				1	1			198
br2603P10400	4	6	3	6	1	239	0.537	226
br2603P10600	4	5	4	5	2	220	0.471	453
br2603P10800	4	5	1	4	4	270	0.3725	367
br2603P11000	7	8	3	8	8	1,196	3.286	1,500
br2603P11200	6	10	6	9	13	258	0.985	669
br2603P11400	11	14	7	14	21	727	3.718	1,151
br2603P11600	10	19	9	17	32	1,680	11.4035	2,085
br2603P11800	27	28	14	27	48	1,450	15.4515	1,004
br2603P12000	38	48	25	44	69	7,624	131.578	4,049
br2603P12200	47	64	23	58	97	1,862	41.2075	841
br2603P12400	73	100	32	86	132	2,564	75.8775	782
br2603P12600	118	147	47	120	177	2,042	89.6835	659
br2603P12800	181	214	67	177	231	2,406	168.314	776
br2603P13000	231	333	103	258	296	7,545	717.8775	1,289
br2603P13200	330	429	151	333	373	1,607	216.8845	445
br2603P13400	447	557	218	432	461	680	119.694	333
br2603P13600	589	745	293	570	561	1,251	277.0835	270
br2603P13800	679	745	400	696	672	352	98.7895	105
br2603P14000	889	999	512	889	795	240	85.2045	127
br2603P14200	860	1,085	830	1,084	928	33	14.8335	48
br2603P14400	1,223	1,223	1,222	1,222	1,071	5	3.0555	7
br2603P14600				1,223	1,223			1
br2603P14800	1,481	1,578	1,481	1,578	1,383	6	4.54	14
br2604C10200				3,407	3,407
br2604C10400				3,213	3,213
br2604C10600				3,022	3,022
br2604C10800				2,834	2,834			5
br2604C11000				2,650	2,650			5
br2604C11200				2,469	2,469			3
br2604C11400				2,293	2,293			13
br2604C11600	2,250	2,250	2,240	2,245	2,121	4	4.4925	14
br2604C11800				1,955	1,955			15
br2604C12000	1,814	1,814	1,590	1,598	1,795	6	5.0935	20
br2604C12200	1,800	1,950	1,283	1,400	1,643	205	165.6895	150
br2604C12400	1,600	1,848	1,364	1,364	1,498	11	8.9515	31
br2604C12600	1,401	1,709	1,151	1,151	1,360	22	13.7395	44
br2604C12800	1,101	1,581	1,051	1,083	1,229	19	11.905	25
br2604C13000	1,268	1,360	859	958	1,107	65	37.5085	54
br2604C13200	929	1,238	786	883	993	74	38.6185	54
br2604C13400	933	1,102	708	851	887	49	22.36	63
br2604C13600	877	1,182	671	793	788	68	30.5935	123
br2604C13800	700	1,110	558	729	700	184	73.9655	131
br2604C14000	660	1,045	558	665	618	90	35.065	57
br2604C14200	875	989	527	634	542	111	43.6075	60
br2604C14400	700	920	500	600	475	152	55.103	69
br2604C14600	643	872	457	555	415	176	61.888	53
br2604C14800	550	1,104	390	512	360	1,038	345.14	379
br2604P10200				15	15			44
br2604P10400	3	6	3	6	22	845	1.953	433
br2604P10600	6	8	5	6	31	495	1.596	464
br2604P10800	7	10	6	8	43	293	1.406	398
br2604P11000	11	16	8	13	58	487	3.225	639
br2604P11200	25	26	12	19	77	102	1.348	363
br2604P11400	21	41	17	31	101	109	1.9825	308
br2604P11600	58	68	28	53	129	103	2.7775	68
br2604P11800	83	107	45	84	163	162	7.4155	111
br2604P12000	132	154	71	124	203	249	14.8345	305
br2604P12200	194	211	103	188	250	149	13.6315	51
br2604P12400	261	266	155	259	305	36	4.7595	65
br2604P12600	335	364	227	350	367	48	7.999	50
br2604P12800	456	479	289	440	435	93	18.548	81
br2604P13000	558	597	433	551	513	65	17.29	48
br2604P13200	667	750	462	669	599	122	37.177	65
br2604P13400	814	814	575	809	693	92	33.2715	58
br2604P13600	932	1,013	710	1,013	793	66	28.0835	55
br2604P13800	1,045	1,045	819	996	904	80	37.378	47
br2604P14000	1,194	1,251	954	1,237	1,022	108	60.47	48
br2604P14200				1,146	1,146			3
br2604P14400				1,279	1,279			2
br2604P14600				1,418	1,418			2
br2604P14800				1,562	1,562			6
br2605C9200	4,171	4,171	4,171	4,171	4,425	1	2.0855	1
br2605C9300				4,326	4,326
br2605C9400				4,229	4,229
br2605C9500				4,131	4,131			4
br2605C9600				4,034	4,034			2
br2605C9700				3,937	3,937			4
br2605C9800				3,841	3,841			6
br2605C9900				3,746	3,746			8
br2605C10000				3,650	3,650			8
br2605C10200				3,462	3,462			9
br2605C10400				3,277	3,277			6
br2605C10600				3,095	3,095			11
br2605C10800				2,916	2,916			16
br2605C11000				2,742	2,742			17
br2605C11200				2,573	2,573			28
br2605C11400				2,407	2,407			30
br2605C11600				2,247	2,247			33
br2605C11800				2,094	2,094			27
br2605C12000				1,944	1,944			35
br2605C12200				1,803	1,803			20
br2605C12400				1,667	1,667			29
br2605C12600				1,536	1,536			20
br2605C12800				1,414	1,414			28
br2605C13000	1,379	1,379	1,100	1,100	1,297	2	1.2395	48
br2605C13200				1,188	1,188			19
br2605C13400				1,086	1,086			22
br2605C13600	1,007	1,081	1,007	1,081	987	2	1.044	23
br2605C13800	937	1,003	937	1,003	899	2	0.97	50
br2605C14000	935	935	935	935	814	1	0.4675	13
br2605C14200	814	896	814	896	738	2	0.855	17
br2605C14400	760	814	760	814	665	2	0.787	18
br2605C14600	713	807	617	617	600	14	5.3875	20
br2605C14800	634	1,253	582	608	539	24	9.0105	26
br2605P9200	19	19	19	19	10	1	0.0095	26
br2605P9300	20	20	20	20	12	1	0.01	18
br2605P9400	20	20	20	20	15	1	0.01	15
br2605P9500	22	22	22	22	17	1	0.011	17
br2605P9600	23	23	23	23	20	1	0.0115	13
br2605P9700	24	24	24	24	24	1	0.012	9
br2605P9800	26	26	26	26	28	1	0.013	13
br2605P9900	26	26	25	25	32	2	0.0255	13
br2605P10000	12	26	12	14	37	16	0.1255	204
br2605P10200	26	26	24	24	49	2	0.025	11
br2605P10400	38	38	38	38	64	2	0.038	16
br2605P10600	55	55	54	54	81	2	0.0545	13
br2605P10800	389	389	42	69	102	41	1.6695	30
br2605P11000	88	88	88	88	128	2	0.088	17
br2605P11200	127	127	127	127	158	2	0.127	17
br2605P11400	145	145	124	144	192	3	0.2065	14
br2605P11600	206	206	163	188	232	3	0.2785	9
br2605P11800	266	266	211	245	278	3	0.361	6
br2605P12000	328	328	268	313	328	3	0.4545	5
br2605P12200	400	400	345	345	386	3	0.5725	3
br2605P12400	481	481	475	475	450	2	0.478	4
br2605P12600	425	563	425	562	518	4	0.9875	5
br2605P12800	500	663	495	657	597	7	1.903	8
br2605P13000	595	595	582	582	679	4	1.1785	6
br2605P13200	699	699	699	699	769	1	0.3495	3
br2605P13400	812	812	812	812	866	1	0.406	7
br2605P13600	937	937	937	937	967	6	2.811	10
br2605P13800	1,064	1,064	1,064	1,064	1,079	6	3.192	10
br2605P14000	1,194	1,194	1,194	1,194	1,193	1	0.597	3
br2605P14200				1,316	1,316			4
br2605P14400				1,443	1,443			2
br2605P14600				1,577	1,577			2
br2605P14800				1,716	1,716			3

相关资讯: