上海期货交易所06月23日合成橡胶期权收盘行情

发布时间：2026年06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
br2607C10600				2,495	2,495
br2607C10800				2,295	2,295
br2607C11000				2,095	2,095
br2607C11200				1,895	1,895
br2607C11400				1,695	1,695
br2607C11600				1,495	1,495
br2607C11800				1,295	1,295
br2607C12000				1,095	1,095
br2607C12200				895	895			4
br2607C12400	827	868	538	538	699	13	4.871	9
br2607C12600	599	673	318	369	511	55	12.284	49
br2607C12800	353	475	148	197	341	302	35.88	313
br2607C13000	255	327	59	93	203	9,405	507.0255	1,692
br2607C13200	142	195	16	32	105	20,148	826.8585	2,546
br2607C13400	70	110	7	8	47	34,524	857.5155	3,119
br2607C13600	29	57	3	5	17	23,320	272.6625	3,409
br2607C13800	19	27	2	3	5	4,671	22.773	1,230
br2607C14000	8	14	1	1	1	9,744	26.552	4,187
br2607C14200	3	6	1	1	1	1,925	2.332	548
br2607C14400	2	2	1	1	1	554	0.4025	490
br2607C14600	2	2	1	2	1	468	0.2615	567
br2607C14800	2	2	1	1	1	241	0.13	384
br2607C15000	2	2	1	1	1	950	0.4765	4,768
br2607C15200	1	1	1	1	1	122	0.061	376
br2607C15400	1	1	1	1	1	35	0.0175	336
br2607C15600	1	1	1	1	1	11	0.0055	414
br2607C15800	1	1	1	1	1	2	0.001	216
br2607C16000	1	1	1	1	1	13	0.0065	1,552
br2607C16200	1	1	1	1	1	20	0.01	299
br2607C16400	1	1	1	1	1	55	0.0275	200
br2607C16600	1	1	1	1	1	3	0.0015	332
br2607C16800				1	1			191
br2607C17000	1	1	1	1	1	27	0.0135	1,930
br2607C17200				1	1			164
br2607C17400				1	1			46
br2607C17600	1	1	1	1	1	1	0.0005	73
br2607C17800				1	1			89
br2607C18000				1	1			605
br2607C18200				1	1			72
br2607C18400				1	1			52
br2607C18600				1	1			92
br2607C18800				1	1			18
br2607C19000				1	1			12
br2607C19200				1	1			6
br2607C19400				1	1			71
br2607C19600				1	1			8
br2607C19800				1	1			4
br2607C20000				1	1			10
br2607C20200				1	1			6
br2607C20400				1	1			7
br2607C20600				1	1			16
br2607C20800				1	1			124
br2607P10600				1	1			10
br2607P10800				1	1			140
br2607P11000	1	1	1	1	1	3	0.0015	279
br2607P11200	1	1	1	1	1	27	0.0135	355
br2607P11400	1	2	1	1	1	73	0.037	256
br2607P11600	1	3	1	1	1	852	0.624	418
br2607P11800	3	3	1	1	1	1,472	1.2895	602
br2607P12000	5	7	1	3	1	5,111	8.168	2,862
br2607P12200	8	11	2	5	1	2,010	4.739	564
br2607P12400	12	17	2	8	4	4,449	19.132	1,018
br2607P12600	23	40	5	20	16	15,425	176.6645	2,245
br2607P12800	50	83	15	42	46	27,531	621.3835	2,386
br2607P13000	123	186	50	110	108	57,601	2,956.548	2,640
br2607P13200	194	355	101	275	210	4,413	409.297	510
br2607P13400	324	527	212	435	352	224	36.052	242
br2607P13600	469	728	372	645	522	72	17.8145	211
br2607P13800	644	923	550	923	710	33	10.8855	220
br2607P14000	825	1,121	740	1,031	906	210	96.287	1,128
br2607P14200	1,066	1,066	1,066	1,066	1,105	2	1.066	71
br2607P14400				1,305	1,305			195
br2607P14600	1,371	1,548	1,371	1,548	1,505	9	6.6285	212
br2607P14800	1,683	1,683	1,649	1,649	1,705	4	3.355	138
br2607P15000	1,864	1,865	1,864	1,864	1,905	19	17.7085	531
br2607P15200	2,070	2,070	2,070	2,070	2,105	2	2.07	99
br2607P15400				2,305	2,305			51
br2607P15600				2,505	2,505			71
br2607P15800				2,705	2,705			94
br2607P16000				2,905	2,905			100
br2607P16200	2,988	3,053	2,974	2,974	3,105	23	34.6265	55
br2607P16400				3,305	3,305			58
br2607P16600				3,505	3,505			35
br2607P16800				3,705	3,705			29
br2607P17000				3,905	3,905			10
br2607P17200				4,105	4,105
br2607P17400				4,305	4,305
br2607P17600				4,505	4,505
br2607P17800				4,705	4,705			2
br2607P18000				4,905	4,905			1
br2607P18200				5,105	5,105
br2607P18400				5,305	5,305
br2607P18600				5,505	5,505
br2607P18800				5,705	5,705
br2607P19000				5,905	5,905
br2607P19200				6,105	6,105
br2607P19400				6,305	6,305
br2607P19600				6,505	6,505
br2607P19800				6,705	6,705
br2607P20000				6,905	6,905
br2607P20200				7,105	7,105
br2607P20400				7,305	7,305
br2607P20600				7,505	7,505
br2607P20800				7,705	7,705
br2608C10600				2,306	2,306
br2608C10800				2,114	2,114
br2608C11000				1,925	1,925
br2608C11200				1,741	1,741
br2608C11400				1,564	1,564
br2608C11600				1,393	1,393
br2608C11800	1,002	1,002	1,002	1,002	1,230	1	0.501	1
br2608C12000				1,076	1,076
br2608C12200	799	799	726	762	934	29	10.7295	25
br2608C12400	842	842	742	742	803	7	2.8385	8
br2608C12600	714	714	486	488	683	70	20.887	14
br2608C12800	601	601	400	418	576	87	20.0785	103
br2608C13000	504	535	322	333	480	108	23.495	112
br2608C13200	380	435	270	279	397	88	17.0065	119
br2608C13400	351	377	221	222	324	72	11.4265	73
br2608C13600	296	296	179	186	262	116	13.976	76
br2608C13800	200	275	145	152	210	805	92.772	464
br2608C14000	204	217	114	114	166	107	9.098	112
br2608C14200	171	171	92	92	130	31	1.7705	66
br2608C14400	133	133	78	81	101	176	9.16	561
br2608C14600	121	122	80	80	78	34	1.778	65
br2608C14800	98	103	61	61	59	34	1.4435	37
br2608C15000	71	91	45	45	45	278	9.7165	340
br2608C15200	41	41	41	41	33	10	0.205	69
br2608C15400	58	60	32	32	24	32	0.6905	52
br2608C15600	35	53	30	30	18	372	7.284	136
br2608C15800	45	47	27	27	13	114	2.0035	177
br2608C16000	29	29	26	26	9	102	1.3045	258
br2608C16200				6	6			64
br2608C16400				4	4			12
br2608C16600	18	18	18	18	3	2	0.0105	25
br2608C16800	15	15	15	15	2	5	0.0375	36
br2608C17000	9	11	9	11	1	4	0.0195	17
br2608C17200	11	11	11	11	1	1	0.0055	30
br2608C17400	10	15	10	10	1	7	0.0355	61
br2608C17600	9	9	4	7	1	9	0.0325	31
br2608P10600	9	12	9	12	13	31	0.1535	23
br2608P10800	19	20	12	18	20	146	1.2295	162
br2608P11000	24	27	17	27	32	13	0.1515	59
br2608P11200	31	41	25	37	48	21	0.3875	90
br2608P11400	49	57	49	56	70	32	0.863	76
br2608P11600	70	82	55	81	99	122	4.555	44
br2608P11800	91	117	85	113	136	110	5.924	89
br2608P12000	126	175	108	154	182	339	23.978	229
br2608P12200	174	245	160	220	240	85	8.659	149
br2608P12400	232	311	222	283	309	24	3.0035	59
br2608P12600	312	419	302	369	389	69	12.251	90
br2608P12800	709	709	330	495	481	201	44.51	165
br2608P13000	510	617	449	617	585	68	17.918	195
br2608P13200	609	766	587	750	701	38	12.502	162
br2608P13400	734	941	677	941	829	46	17.6455	205
br2608P13600	844	1,069	814	1,069	966	36	17.2305	348
br2608P13800	1,055	1,055	958	1,003	1,114	15	7.538	87
br2608P14000				1,270	1,270			244
br2608P14200				1,434	1,434			81
br2608P14400	1,458	1,674	1,458	1,662	1,605	4	3.172	54
br2608P14600				1,781	1,781			22
br2608P14800				1,962	1,962			8
br2608P15000				2,148	2,148			16
br2608P15200				2,336	2,336			6
br2608P15400				2,527	2,527			5
br2608P15600				2,721	2,721
br2608P15800				2,916	2,916
br2608P16000				3,112	3,112			2
br2608P16200				3,309	3,309
br2608P16400				3,508	3,508			2
br2608P16600				3,706	3,706
br2608P16800				3,905	3,905
br2608P17000				4,105	4,105
br2608P17200				4,305	4,305
br2608P17400				4,505	4,505
br2608P17600				4,705	4,705
br2609C10400				2,442	2,442
br2609C10600				2,259	2,259
br2609C10800				2,081	2,081
br2609C11000				1,908	1,908
br2609C11200				1,742	1,742
br2609C11400				1,582	1,582
br2609C11600				1,430	1,430
br2609C11800				1,287	1,287
br2609C12000				1,153	1,153			2
br2609C12200				1,027	1,027			6
br2609C12400	927	953	719	719	909	106	45.6785	101
br2609C12600	812	812	715	715	801	6	2.3125	17
br2609C12800	634	634	512	512	701	3	0.861	7
br2609C13000				612	612			11
br2609C13200	505	570	505	570	532	3	0.79	12
br2609C13400	479	479	479	479	459	2	0.469	12
br2609C13600				393	393			12
br2609C13800				336	336			18
br2609C14000	301	320	214	214	286	416	56.402	357
br2609C14200				242	242			13
br2609C14400				203	203			18
br2609C14600				170	170			14
br2609C14800				142	142			13
br2609C15000	134	134	134	134	118	1	0.067	31
br2609C15200	146	146	122	122	97	10	0.6275	9
br2609C15400	139	152	117	117	80	34	2.09	31
br2609C15600	139	139	123	123	65	13	0.8135	14
br2609C15800	124	125	22	95	53	29	1.413	15
br2609C16000	94	120	85	100	43	25	1.2765	45
br2609C16200	113	113	112	112	35	4	0.1475	7
br2609C16400	106	106	105	105	28	5	0.186	15
br2609C16600	100	100	98	98	22	2	0.099	8
br2609C16800	92	92	91	91	18	2	0.0915	11
br2609C17000	86	86	85	85	14	3	0.128	15
br2609C17200	82	82	80	80	11	4	0.161	22
br2609C17400	50	60	50	56	9	3	0.083	36
br2609C17600	56	56	56	56	7	1	0.028	14
br2609C17800	52	52	52	52	5	1	0.026	6
br2609C18000	49	49	49	49	4	1	0.0245	43
br2609C18200	44	49	44	49	3	7	0.1635	43
br2609C18400	43	47	43	47	2	3	0.0665	15
br2609C18600	40	40	40	40	2	1	0.02	24
br2609C18800	40	40	38	38	1	2	0.039	14
br2609C19000	36	36	36	36	1	1	0.018	20
br2609C19200	33	33	33	33	1	3	0.0335	25
br2609P10400	36	45	36	43	45	12	0.2605	27
br2609P10600	39	57	35	57	63	34	0.8745	31
br2609P10800	54	54	54	54	84	14	0.438	24
br2609P11000	73	106	71	98	112	20	0.8125	22
br2609P11200	97	97	94	94	145	2	0.0955	14
br2609P11400				185	185			15
br2609P11600	164	215	160	215	233	17	1.5085	18
br2609P11800	225	225	204	204	289	17	2.258	14
br2609P12000	285	369	254	347	354	50	8.077	50
br2609P12200	325	325	318	318	428	4	0.6945	30
br2609P12400	401	518	401	518	510	11	2.623	36
br2609P12600	503	642	503	618	601	26	7.4895	37
br2609P12800	584	768	574	763	701	41	14.1835	40
br2609P13000	678	885	678	885	812	11	4.281	23
br2609P13200				931	931			19
br2609P13400				1,058	1,058			18
br2609P13600				1,191	1,191			13
br2609P13800				1,334	1,334			8
br2609P14000				1,484	1,484			8
br2609P14200				1,639	1,639			11
br2609P14400				1,800	1,800			3
br2609P14600				1,967	1,967			1
br2609P14800				2,139	2,139			2
br2609P15000				2,314	2,314			2
br2609P15200				2,493	2,493			1
br2609P15400				2,676	2,676			1
br2609P15600				2,861	2,861			1
br2609P15800				3,049	3,049			1
br2609P16000				3,239	3,239			1
br2609P16200				3,430	3,430
br2609P16400				3,623	3,623
br2609P16600				3,818	3,818
br2609P16800				4,013	4,013
br2609P17000				4,209	4,209
br2609P17200				4,407	4,407
br2609P17400				4,604	4,604
br2609P17600				4,803	4,803
br2609P17800				5,001	5,001
br2609P18000				5,201	5,201
br2609P18200				5,400	5,400
br2609P18400				5,600	5,600
br2609P18600				5,800	5,800
br2609P18800				6,000	6,000
br2609P19000				6,200	6,200
br2609P19200				6,400	6,400
br2610C10400				2,528	2,528
br2610C10600				2,356	2,356
br2610C10800				2,189	2,189
br2610C11000				2,029	2,029
br2610C11200				1,874	1,874
br2610C11400				1,725	1,725
br2610C11600				1,583	1,583
br2610C11800				1,449	1,449
br2610C12000				1,322	1,322
br2610C12200				1,201	1,201
br2610C12400				1,090	1,090
br2610C12600				984	984
br2610C12800				886	886
br2610C13000				797	797			1
br2610C13200				713	713			2
br2610C13400				636	636			5
br2610C13600				567	567			6
br2610C13800				501	501			6
br2610C14000				445	445			7
br2610C14200				392	392			6
br2610C14400				345	345			5
br2610C14600				303	303			9
br2610C14800				265	265			8
br2610C15000	224	224	169	169	232	3	0.281	7
br2610C15200				200	200			12
br2610C15400	169	169	168	168	175	2	0.1685	11
br2610C15600				151	151			9
br2610C15800	140	153	138	153	131	6	0.434	12
br2610C16000				113	113			12
br2610C16200				97	97			14
br2610C16400	99	112	86	88	83	8	0.395	10
br2610C16600	108	108	80	80	72	18	0.8895	34
br2610P10400	80	83	80	83	104	3	0.122	3
br2610P10600	102	103	102	103	131	2	0.1025	2
br2610P10800	119	133	119	133	164	3	0.19	8
br2610P11000	161	161	138	138	204	2	0.1495	10
br2610P11200	169	169	169	169	248	1	0.0845	10
br2610P11400				299	299			4
br2610P11600	256	256	256	256	357	1	0.128	3
br2610P11800	308	308	308	308	422	1	0.154	10
br2610P12000	363	450	363	450	494	2	0.4065	12
br2610P12200	438	438	438	438	573	1	0.219	6
br2610P12400				661	661			5
br2610P12600				755	755			4
br2610P12800				856	856			6
br2610P13000				966	966			5
br2610P13200				1,081	1,081			4
br2610P13400				1,204	1,204			4
br2610P13600				1,335	1,335			2
br2610P13800				1,468	1,468			2
br2610P14000				1,612	1,612			1
br2610P14200				1,758	1,758
br2610P14400				1,911	1,911
br2610P14600				2,068	2,068
br2610P14800				2,229	2,229
br2610P15000				2,396	2,396
br2610P15200				2,564	2,564
br2610P15400				2,739	2,739
br2610P15600				2,914	2,914
br2610P15800				3,094	3,094
br2610P16000				3,275	3,275
br2610P16200				3,460	3,460
br2610P16400				3,645	3,645
br2610P16600				3,833	3,833

相关资讯: