上海期货交易所03月13日合成橡胶期权收盘行情

发布时间：2026年03月13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
br2604C10200				5,630	5,630			2
br2604C10400				5,430	5,430			1
br2604C10600				5,230	5,230
br2604C10800				5,030	5,030			3
br2604C11000				4,830	4,830			8
br2604C11200				4,631	4,631			4
br2604C11400				4,432	4,432			20
br2604C11600				4,234	4,234			31
br2604C11800				4,037	4,037			31
br2604C12000				3,841	3,841			62
br2604C12200				3,646	3,646			75
br2604C12400				3,452	3,452			50
br2604C12600	3,262	3,262	3,262	3,262	3,261	2	3.2615	255
br2604C12800				3,072	3,072			138
br2604C13000	2,944	2,944	2,649	2,649	2,886	3	4.132	919
br2604C13200	2,543	2,707	2,543	2,707	2,704	4	5.332	179
br2604C13400	2,550	2,564	2,440	2,440	2,525	7	8.781	155
br2604C13600	2,290	2,410	2,290	2,326	2,350	10	11.664	448
br2604C13800	2,080	2,327	2,080	2,327	2,182	9	9.8975	210
br2604C14000	1,928	2,263	1,814	2,160	2,018	93	94.1	835
br2604C14200				1,860	1,860			220
br2604C14400	1,500	1,500	1,500	1,500	1,708	11	8.354	330
br2604C14600				1,564	1,564			178
br2604C14800	1,459	1,500	1,197	1,200	1,427	49	33.733	506
br2604C15000	1,120	1,351	1,000	1,030	1,296	94	58.5505	343
br2604C15200	1,082	1,224	853	901	1,173	68	35.8745	339
br2604C15400	871	1,136	720	820	1,059	1,606	778.2665	836
br2604C15600	781	1,018	652	692	951	169	75.966	269
br2604C15800	745	923	540	582	851	330	130.2965	227
br2604C16000	651	854	485	492	760	514	184.944	582
br2604C16200	573	774	400	482	675	1,234	383.4005	456
br2604C16400	509	691	369	369	597	250	68.247	140
br2604C16600	433	646	287	374	528	7,941	2,040.1425	1,619
br2604C16800	377	566	255	280	463	69	14.0245	72
br2604C17000	350	537	232	268	405	244	52.326	130
br2604C17200	389	482	206	206	354	109	20.165	38
br2604C17400	280	442	164	192	307	52	8.0665	62
br2604C17600	255	416	138	159	267	89	13.153	79
br2604C17800	229	374	120	134	230	97	14.385	54
br2604C18000	207	358	110	128	197	405	46.3305	189
br2604C18200	186	324	97	97	170	111	13.305	55
br2604C18400	150	323	71	118	144	8,398	866.8905	1,762
br2604C18600	150	291	65	100	124	903	77.7005	240
br2604P10200	11	11	5	6	1	178	0.634	778
br2604P10400	4	4	2	3	1	4	0.006	256
br2604P10600	5	20	2	5	1	50	0.102	237
br2604P10800				1	1			298
br2604P11000	8	8	7	8	1	15	0.051	727
br2604P11200	12	12	12	12	2	2	0.012	241
br2604P11400	5	11	5	11	3	15	0.052	341
br2604P11600	15	23	15	23	5	6	0.056	419
br2604P11800	24	30	24	29	8	4	0.056	427
br2604P12000	30	33	21	24	12	611	7.5525	2,953
br2604P12200	27	28	21	28	17	8	0.0935	528
br2604P12400				23	23			596
br2604P12600	37	37	20	32	32	60	0.7985	390
br2604P12800	55	57	26	40	43	110	2.0775	248
br2604P13000	69	77	37	49	57	2,016	53.48	1,603
br2604P13200	87	87	39	59	75	76	2.0355	275
br2604P13400	108	108	61	69	96	47	1.973	281
br2604P13600	125	125	64	85	121	146	6.8085	343
br2604P13800	155	165	78	108	153	198	11.866	251
br2604P14000	200	215	104	139	189	5,845	432.7105	2,444
br2604P14200	226	242	120	157	231	321	29.2445	395
br2604P14400	275	276	148	189	278	140	15.5025	175
br2604P14600	310	320	199	249	335	95	11.287	326
br2604P14800	415	415	250	296	397	127	20.363	125
br2604P15000	490	495	295	355	466	917	173.0425	553
br2604P15200	535	547	372	430	543	75	17.749	137
br2604P15400	644	684	435	440	629	226	60.0375	292
br2604P15600	698	781	434	622	721	289	96.3	172
br2604P15800	880	880	640	712	821	167	64.097	156
br2604P16000	997	1,004	734	823	930	126	53.583	63
br2604P16200	1,128	1,128	878	945	1,045	70	35.6205	40
br2604P16400	1,275	1,275	1,033	1,066	1,167	43	25.172	29
br2604P16600	1,417	1,438	1,185	1,276	1,297	47	30.4925	32
br2604P16800				1,432	1,432
br2604P17000				1,575	1,575
br2604P17200				1,724	1,724
br2604P17400				1,876	1,876
br2604P17600				2,036	2,036
br2604P17800				2,199	2,199
br2604P18000				2,367	2,367
br2604P18200				2,539	2,539
br2604P18400				2,713	2,713
br2604P18600				2,892	2,892
br2605C9200				6,562	6,562			1
br2605C9300				6,463	6,463
br2605C9400				6,364	6,364
br2605C9500				6,266	6,266			4
br2605C9600				6,167	6,167			2
br2605C9700				6,069	6,069			4
br2605C9800				5,971	5,971			6
br2605C9900				5,873	5,873			8
br2605C10000				5,775	5,775			8
br2605C10200				5,581	5,581			9
br2605C10400				5,388	5,388			6
br2605C10600				5,196	5,196			11
br2605C10800				5,006	5,006			11
br2605C11000				4,819	4,819			15
br2605C11200				4,632	4,632			18
br2605C11400				4,449	4,449			17
br2605C11600				4,268	4,268			29
br2605C11800				4,090	4,090			16
br2605C12000	3,708	3,708	3,708	3,708	3,915	1	1.854	24
br2605C12200				3,743	3,743			15
br2605C12400	3,776	3,776	3,278	3,278	3,575	2	3.527	28
br2605C12600				3,410	3,410			8
br2605C12800				3,250	3,250			25
br2605C13000	3,117	3,117	3,117	3,117	3,092	2	3.117	24
br2605C13200				2,940	2,940			19
br2605C13400				2,790	2,790			36
br2605C13600				2,647	2,647			26
br2605C13800				2,507	2,507			28
br2605C14000				2,372	2,372			44
br2605C14200	2,012	2,012	2,012	2,012	2,242	1	1.006	58
br2605C14400				2,116	2,116			60
br2605C14600	1,855	1,855	1,855	1,855	1,997	1	0.9275	80
br2605C14800	1,836	1,836	1,801	1,801	1,878	3	2.7285	61
br2605C15000	1,667	1,715	1,667	1,704	1,770	4	3.3765	110
br2605C15200	1,612	1,612	1,515	1,515	1,662	3	2.3695	75
br2605C15400	1,494	1,651	1,213	1,213	1,561	28	20.739	72
br2605C15600	1,343	1,586	1,206	1,206	1,464	76	55.4745	237
br2605C15800	1,471	1,640	1,269	1,289	1,370	14	9.717	59
br2605C16000	1,391	1,449	1,050	1,189	1,284	31	20.132	78
br2605C16200	893	1,322	893	1,090	1,199	18	10.322	69
br2605C16400	1,265	1,265	1,227	1,227	1,121	24	14.615	40
br2605C16600	1,021	1,202	813	813	1,047	11	5.8105	32
br2605C16800	1,018	1,135	775	775	973	19	9.738	32
br2605C17000	959	1,078	717	717	909	21	10.0685	24
br2605C17200	1,022	1,027	833	833	845	15	7.471	43
br2605C17400	768	803	768	783	785	7	2.7515	37
br2605C17600	794	920	578	578	730	26	9.965	20
br2605C17800	795	866	662	674	676	37	12.857	19
br2605C18000	730	922	628	628	628	35	12.14	28
br2605C18200	600	800	454	530	582	166	51.76	92
br2605C18400	638	770	455	455	537	71	22.526	29
br2605C18600	600	739	380	380	498	44	11.814	34
br2605P9200				6	6			33
br2605P9300				7	7			20
br2605P9400				8	8			15
br2605P9500				10	10			17
br2605P9600				11	11			15
br2605P9700				13	13			11
br2605P9800				15	15			16
br2605P9900				17	17			25
br2605P10000	30	39	20	34	20	54	0.718	289
br2605P10200				25	25			19
br2605P10400				33	33			31
br2605P10600				41	41			15
br2605P10800				51	51			24
br2605P11000				64	64			35
br2605P11200				77	77			39
br2605P11400				94	94			40
br2605P11600	83	83	83	83	113	5	0.2375	51
br2605P11800	114	156	110	121	135	59	3.758	177
br2605P12000	111	176	77	141	160	11	0.691	56
br2605P12200	149	173	130	130	187	18	1.3775	113
br2605P12400				219	219			47
br2605P12600	142	142	142	142	254	2	0.198	90
br2605P12800	260	260	185	185	293	12	1.3975	43
br2605P13000	246	304	181	194	335	46	6.324	59
br2605P13200	352	357	252	252	383	6	0.8875	107
br2605P13400	400	400	287	287	434	6	1.1225	29
br2605P13600	458	460	390	390	490	7	1.5785	71
br2605P13800	513	513	366	366	550	5	1.1705	23
br2605P14000	501	567	501	517	615	8	2.1835	25
br2605P14200	566	653	477	477	685	19	5.969	23
br2605P14400	625	732	540	540	758	12	4.1145	22
br2605P14600	713	829	613	666	838	20	7.6605	29
br2605P14800	822	914	715	819	919	21	8.944	35
br2605P15000	985	1,015	772	909	1,011	12	5.308	30
br2605P15200	1,014	1,124	868	959	1,103	7	3.579	32
br2605P15400	1,219	1,219	967	967	1,202	10	5.8615	27
br2605P15600	1,238	1,343	1,067	1,183	1,305	24	14.955	17
br2605P15800	1,387	1,456	1,181	1,181	1,410	12	8.1565	13
br2605P16000	1,597	1,597	1,290	1,290	1,524	27	19.668	7
br2605P16200	1,729	1,729	1,441	1,441	1,638	20	15.485	6
br2605P16400	1,865	1,865	1,638	1,638	1,760	5	4.3665	2
br2605P16600	2,006	2,006	1,951	1,951	1,885	3	2.921	1
br2605P16800	2,150	2,150	2,150	2,150	2,012	1	1.075	2
br2605P17000				2,147	2,147			3
br2605P17200				2,283	2,283
br2605P17400				2,422	2,422			5
br2605P17600				2,568	2,568			1
br2605P17800				2,713	2,713			1
br2605P18000				2,865	2,865			1
br2605P18200				3,019	3,019			1
br2605P18400				3,173	3,173
br2605P18600				3,334	3,334
br2606C10800				4,780	4,780
br2606C11000				4,598	4,598
br2606C11200				4,418	4,418
br2606C11400				4,240	4,240
br2606C11600				4,066	4,066
br2606C11800				3,894	3,894
br2606C12000				3,727	3,727			1
br2606C12200				3,562	3,562			1
br2606C12400				3,402	3,402			5
br2606C12600				3,245	3,245			6
br2606C12800				3,092	3,092			9
br2606C13000				2,944	2,944			10
br2606C13200				2,799	2,799			13
br2606C13400	2,697	2,697	2,697	2,697	2,660	1	1.3485	13
br2606C13600	2,546	2,546	2,546	2,546	2,523	1	1.273	12
br2606C13800	2,401	2,401	2,401	2,401	2,394	1	1.2005	16
br2606C14000	2,261	2,261	2,261	2,261	2,265	1	1.1305	15
br2606C14200	2,130	2,130	2,130	2,130	2,145	1	1.065	46
br2606C14400	1,924	2,054	1,924	2,054	2,027	3	2.993	17
br2606C14600	1,806	1,935	1,806	1,935	1,914	3	2.816	17
br2606C14800	1,720	1,856	1,720	1,856	1,807	4	3.6075	12
br2606C15000	1,627	1,720	1,627	1,720	1,700	2	1.6735	10
br2606C15200	1,538	1,676	1,538	1,676	1,604	4	3.2365	13
br2606C15400	1,453	1,528	1,453	1,528	1,508	2	1.4905	5
br2606C15600	1,375	1,443	1,375	1,443	1,418	3	2.1145	40
br2606C15800	1,300	1,440	1,300	1,440	1,333	4	2.755	11
br2606C16000	1,230	1,288	1,140	1,140	1,248	3	1.829	11
br2606C16200	1,164	1,218	1,164	1,218	1,172	2	1.191	12
br2606C16400	1,242	1,242	1,153	1,153	1,099	2	1.1975	5
br2606C16600	1,130	1,180	1,040	1,077	1,026	10	5.5525	7
br2606C16800	1,116	1,116	1,055	1,055	962	2	1.0855	7
br2606C17000	1,060	1,060	988	988	899	2	1.024	5
br2606C17200	1,003	1,003	792	792	838	3	1.368	7
br2606C17400	944	944	731	731	784	5	2.107	10
br2606C17600	908	908	852	852	730	2	0.88	2
br2606C17800	754	870	754	870	679	4	1.624	2
br2606C18000	781	884	720	842	634	7	2.824	4
br2606C18200	647	849	647	781	589	12	4.7015	10
br2606P10800	82	111	82	92	84	4	0.1885	17
br2606P11000	95	95	75	75	101	2	0.085	15
br2606P11200	110	110	90	90	121	2	0.1	14
br2606P11400				143	143			22
br2606P11600	133	133	133	133	169	1	0.0665	20
br2606P11800	149	149	149	149	197	1	0.0745	20
br2606P12000	170	172	170	172	229	2	0.171	21
br2606P12200	191	199	191	199	264	2	0.195	26
br2606P12400	234	346	234	288	304	5	0.6765	24
br2606P12600	241	351	241	327	346	5	0.7705	21
br2606P12800	278	367	278	303	393	3	0.474	19
br2606P13000	320	414	320	345	444	3	0.5395	18
br2606P13200	367	501	367	400	499	6	1.271	16
br2606P13400	519	519	456	456	560	2	0.4875	22
br2606P13600	591	591	502	502	622	2	0.5465	13
br2606P13800	542	698	542	566	693	6	1.7985	9
br2606P14000	613	774	613	638	763	5	1.7095	14
br2606P14200	692	856	692	752	843	6	2.284	5
br2606P14400	778	946	778	800	925	5	2.1875	8
br2606P14600	991	991	896	896	1,011	2	0.9435	5
br2606P14800	1,088	1,088	985	985	1,104	2	1.0365	4
br2606P15000	1,069	1,187	1,069	1,085	1,197	4	2.2275	6
br2606P15200	1,226	1,226	1,226	1,226	1,300	4	2.452	7
br2606P15400	1,301	1,312	1,301	1,312	1,404	3	1.957	5
br2606P15600	1,450	1,469	1,450	1,469	1,513	4	2.919	6
br2606P15800	1,557	1,599	1,557	1,599	1,627	3	2.3775	5
br2606P16000	1,671	1,698	1,671	1,698	1,742	2	1.6845	3
br2606P16200	1,811	1,875	1,811	1,866	1,866	3	2.776	4
br2606P16400	2,021	2,021	1,993	1,993	1,991	2	2.007	2
br2606P16600	2,171	2,171	2,171	2,171	2,118	1	1.0855	3
br2606P16800				2,254	2,254			2
br2606P17000				2,390	2,390			1
br2606P17200				2,529	2,529			1
br2606P17400				2,675	2,675
br2606P17600				2,820	2,820
br2606P17800				2,969	2,969
br2606P18000				3,124	3,124
br2606P18200				3,278	3,278

相关资讯: