上海期货交易所01月22日合成橡胶期权收盘行情

发布时间：2026年01月22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
br2602C9100				2,915	2,915
br2602C9200				2,815	2,815
br2602C9300				2,715	2,715
br2602C9400				2,615	2,615			3
br2602C9500				2,515	2,515			3
br2602C9600				2,415	2,415			3
br2602C9700				2,315	2,315			3
br2602C9800				2,215	2,215			20
br2602C9900				2,115	2,115			29
br2602C10000	1,785	1,785	1,785	1,785	2,015	1	0.8925	14
br2602C10200	1,777	1,969	1,777	1,969	1,815	13	12.125	50
br2602C10400	1,416	1,769	1,416	1,769	1,615	13	10.7865	90
br2602C10600	1,247	1,569	1,214	1,569	1,415	13	9.512	130
br2602C10800	1,070	1,369	1,015	1,369	1,215	13	7.901	70
br2602C11000	995	1,168	994	1,168	1,015	19	10.175	311
br2602C11200	688	988	624	969	818	73	29.9805	216
br2602C11400	486	794	442	774	627	180	55.056	807
br2602C11600	331	600	275	592	450	1,066	196.8395	515
br2602C11800	185	425	130	400	297	2,551	313.9245	573
br2602C12000	107	275	82	238	178	25,309	2,085.137	1,518
br2602C12200	66	160	41	145	94	15,348	742.8295	1,182
br2602C12400	30	90	16	86	44	15,324	427.123	1,371
br2602C12600	14	59	8	37	18	11,854	174.2945	2,592
br2602C12800	10	26	4	19	6	7,060	52.872	1,502
br2602C13000	5	15	4	11	2	5,543	25.8955	2,156
br2602C13200	5	7	2	5	1	1,359	2.6885	606
br2602C13400	2	4	1	3	1	502	0.6355	367
br2602C13600	1	4	1	2	1	1,536	2.0225	1,675
br2602P9100				1	1			258
br2602P9200				1	1			202
br2602P9300				1	1			121
br2602P9400				1	1			88
br2602P9500				1	1			73
br2602P9600	1	1	1	1	1	10	0.005	197
br2602P9700				1	1			137
br2602P9800				1	1			158
br2602P9900				1	1			165
br2602P10000	1	1	1	1	1	38	0.019	700
br2602P10200	1	1	1	1	1	8	0.004	609
br2602P10400	2	2	1	1	1	111	0.056	627
br2602P10600	1	1	1	1	1	418	0.209	682
br2602P10800	2	3	1	1	1	439	0.2975	628
br2602P11000	3	6	1	2	1	1,268	1.916	2,126
br2602P11200	8	9	1	2	3	3,705	7.922	2,147
br2602P11400	18	23	5	5	12	10,787	74.3155	4,272
br2602P11600	51	64	10	12	35	13,972	218.1075	3,201
br2602P11800	123	144	30	30	82	9,728	276.7055	2,107
br2602P12000	206	273	74	77	163	4,412	233.466	1,105
br2602P12200	379	403	161	166	279	526	54.662	217
br2602P12400	586	610	300	300	429	94	20.0125	99
br2602P12600	736	799	469	469	603	54	16.5745	89
br2602P12800	935	992	645	645	791	30	11.293	94
br2602P13000	1,152	1,190	842	842	986	19	8.9585	42
br2602P13200				1,185	1,185			32
br2602P13400				1,385	1,385			35
br2602P13600				1,585	1,585			12
br2603C9200				2,885	2,885
br2603C9300				2,785	2,785
br2603C9400				2,685	2,685
br2603C9500				2,585	2,585
br2603C9600				2,485	2,485			1
br2603C9700				2,385	2,385			1
br2603C9800				2,286	2,286
br2603C9900				2,187	2,187			1
br2603C10000	2,187	2,187	2,187	2,187	2,089	1	1.0935	1
br2603C10200				1,893	1,893			1
br2603C10400				1,700	1,700			13
br2603C10600				1,512	1,512			22
br2603C10800				1,329	1,329			34
br2603C11000	1,094	1,094	1,094	1,094	1,155	1	0.547	37
br2603C11200	886	1,089	886	1,089	990	8	4.0415	27
br2603C11400	758	917	758	917	837	12	4.997	55
br2603C11600	486	768	446	756	697	64	22.0275	99
br2603C11800	444	630	328	605	571	131	34.676	474
br2603C12000	320	509	209	497	461	1,070	218.7245	588
br2603C12200	260	415	119	410	366	667	100.965	357
br2603C12400	199	350	119	350	285	806	95.9755	348
br2603C12600	178	277	100	256	219	800	73.177	340
br2603C12800	117	232	79	232	165	566	49.3555	186
br2603C13000	124	200	64	200	121	6,659	486.4505	1,838
br2603C13200	78	157	49	155	88	1,780	117.7195	195
br2603C13400	78	133	40	133	63	346	14.799	225
br2603C13600	65	110	30	110	44	2,890	121.854	1,719
br2603P9200				1	1			2
br2603P9300				1	1			2
br2603P9400	3	3	2	2	1	21	0.02	21
br2603P9500	2	2	2	2	1	55	0.0525	22
br2603P9600	2	2	2	2	1	115	0.1055	36
br2603P9700	2	2	2	2	1	141	0.138	49
br2603P9800	2	3	2	2	2	147	0.162	62
br2603P9900	2	3	2	2	3	124	0.165	24
br2603P10000	2	5	2	3	4	251	0.399	165
br2603P10200	1	5	1	4	9	227	0.4175	95
br2603P10400	3	7	3	6	16	168	0.541	136
br2603P10600	12	13	8	9	28	203	1.07	296
br2603P10800	18	20	11	13	45	364	3.311	304
br2603P11000	27	32	21	24	71	428	6.698	275
br2603P11200	53	61	35	38	106	459	10.7505	505
br2603P11400	86	107	58	65	153	912	34.5365	778
br2603P11600	133	158	98	99	213	417	24.7955	510
br2603P11800	248	258	157	161	286	404	38.4815	349
br2603P12000	348	353	240	246	376	295	41.8415	170
br2603P12200	481	494	337	357	481	265	53.177	155
br2603P12400	624	643	464	470	599	126	34.335	64
br2603P12600	790	790	600	615	733	51	18.2815	43
br2603P12800	950	977	760	760	879	63	27.166	69
br2603P13000	1,140	1,151	912	912	1,036	38	18.799	63
br2603P13200	1,206	1,207	1,206	1,207	1,203	6	3.6195	32
br2603P13400				1,377	1,377			16
br2603P13600				1,558	1,558			10
br2604C10200				1,966	1,966
br2604C10400				1,788	1,788
br2604C10600				1,616	1,616
br2604C10800				1,452	1,452			3
br2604C11000				1,296	1,296			2
br2604C11200				1,148	1,148			5
br2604C11400				1,011	1,011			9
br2604C11600	809	809	808	808	884	4	1.6165	15
br2604C11800	780	782	779	782	767	11	4.281	17
br2604C12000	620	686	609	676	661	34	11.0835	21
br2604C12200	596	710	497	710	565	83	23.449	233
br2604C12400	516	516	434	491	480	76	17.6775	62
br2604C12600	465	465	390	430	404	50	10.615	42
br2604C12800	426	426	346	346	338	79	15.274	21
br2604C13000	386	413	291	413	280	88	15.03	21
br2604C13200	265	351	265	340	231	56	8.79	32
br2604C13400	318	318	277	285	190	40	5.7325	30
br2604C13600	288	288	217	262	155	72	9.0395	35
br2604C13800	247	275	191	275	125	98	11.3885	32
br2604P10200	46	46	28	28	54	21	0.318	43
br2604P10400	47	47	25	25	76	74	1.371	57
br2604P10600	65	65	53	53	104	5	0.1895	16
br2604P10800	94	94	53	53	139	4	0.1305	13
br2604P11000	135	135	80	80	183	8	0.3515	14
br2604P11200	192	192	115	115	235	28	2.4365	13
br2604P11400	256	256	160	165	297	137	12.678	110
br2604P11600	335	335	227	232	370	52	7.4595	35
br2604P11800	342	344	312	333	453	40	6.9555	35
br2604P12000	492	492	410	410	546	32	7.3555	25
br2604P12200	609	609	609	609	650	5	1.5225	16
br2604P12400	829	829	739	739	764	22	8.504	18
br2604P12600	973	973	973	973	888	6	2.8765	17
br2604P12800				1,021	1,021			13
br2604P13000	1,175	1,175	1,175	1,175	1,163	5	2.9375	7
br2604P13200	1,251	1,251	1,251	1,251	1,314	1	0.6255	1
br2604P13400				1,472	1,472
br2604P13600				1,637	1,637
br2604P13800				1,807	1,807
br2605C9200				2,940	2,940
br2605C9300				2,843	2,843
br2605C9400				2,747	2,747
br2605C9500				2,651	2,651			4
br2605C9600				2,557	2,557			2
br2605C9700				2,463	2,463			4
br2605C9800				2,371	2,371			6
br2605C9900				2,279	2,279			8
br2605C10000				2,189	2,189			8
br2605C10200				2,011	2,011			9
br2605C10400				1,840	1,840			6
br2605C10600				1,675	1,675			11
br2605C10800				1,517	1,517			16
br2605C11000				1,367	1,367			17
br2605C11200				1,226	1,226			28
br2605C11400				1,093	1,093			30
br2605C11600				970	970			33
br2605C11800				857	857			27
br2605C12000	599	601	599	601	752	4	1.2	35
br2605C12200	522	522	522	522	657	1	0.261	19
br2605C12400	453	467	453	467	569	3	0.6865	29
br2605C12600	395	410	395	410	492	2	0.4025	21
br2605C12800	351	352	351	352	423	3	0.527	32
br2605C13000	298	459	298	459	362	7	1.2775	42
br2605C13200	284	376	284	376	307	3	0.472	20
br2605C13400	254	338	254	338	260	5	0.6965	22
br2605C13600	231	331	231	331	219	6	0.839	21
br2605C13800	204	295	204	295	184	15	1.833	43
br2605P9200				15	15			24
br2605P9300				18	18			18
br2605P9400				22	22			15
br2605P9500				27	27			17
br2605P9600				32	32			13
br2605P9700				38	38			9
br2605P9800	34	34	34	34	46	1	0.017	13
br2605P9900				54	54			11
br2605P10000				64	64			215
br2605P10200	59	59	59	59	86	1	0.0295	11
br2605P10400				115	115			20
br2605P10600				149	149			14
br2605P10800				191	191			12
br2605P11000	199	199	199	199	241	2	0.199	16
br2605P11200	257	257	257	257	298	1	0.1285	15
br2605P11400	326	326	326	326	365	1	0.163	12
br2605P11600				442	442			8
br2605P11800				528	528			6
br2605P12000				623	623			5
br2605P12200				726	726			1
br2605P12400				839	839			3
br2605P12600				961	961			1
br2605P12800				1,091	1,091			2
br2605P13000				1,230	1,230
br2605P13200				1,374	1,374
br2605P13400				1,526	1,526
br2605P13600				1,685	1,685
br2605P13800				1,849	1,849

相关资讯: