上海期货交易所04月23日合成橡胶期权收盘行情
发布时间:2026年04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
br2605C92006,4656,465
br2605C93006,3656,365
br2605C94006,2656,265
br2605C95006,1656,1654
br2605C96006,0656,0652
br2605C97005,9655,9654
br2605C98005,8655,8656
br2605C99005,7655,7658
br2605C100005,6655,6658
br2605C102005,4655,4659
br2605C104005,2655,2656
br2605C106005,0655,06511
br2605C108004,8654,86511
br2605C110004,6654,66515
br2605C112004,4654,46518
br2605C114004,2654,26516
br2605C116004,0654,06524
br2605C118003,8653,8658
br2605C120003,6653,66515
br2605C122003,4653,46511
br2605C124003,2653,26511
br2605C126003,0653,0658
br2605C128002,8652,86525
br2605C130002,6652,66563
br2605C132002,4652,46514
br2605C134002,2652,26536
br2605C136002,0652,06518
br2605C138001,6001,6001,6001,6001,86510.826
br2605C140001,6651,66540
br2605C142001,4651,46549
br2605C144001,2651,26552
br2605C146001,0801,0801,0701,0701,06631.61167
br2605C148009161,02662193586921892.561248
br2605C1500077783844271767927687.172246
br2605C1520051064128055650238891.3015119
br2605C154003344621593783461,129159.689163
br2605C156001733058822022014,4201,277.28551,076
br2605C158001101764510712723,8721,285.051,911
br2605C160006510026556665,7472,039.0934,998
br2605C16200295010233015,829223.67851,833
br2605C16400162759123,43222.40651,009
br2605C166009153543,33912.40851,484
br2605C16800381411,7203.36151,101
br2605C17000551216,4839.3734,528
br2605C17200241111,1001.1545728
br2605C17400331115740.47429
br2605C17600221112520.1455542
br2605C17800121111050.061360
br2605C18000121112270.1152,463
br2605C1820011111350.0175208
br2605C1840011239
br2605C18600111111740.0871,882
br2605C1880011111160.008166
br2605C190001111111750.063342
br2605C192001111110.000587
br2605C1940011249
br2605C1960011188
br2605C1980011129
br2605C2000011529
br2605C202001187
br2605C2040011109
br2605C2060011111360.0182,878
br2605C208001151
br2605C210001111130.001549
br2605C2120011111280.014309
br2605C214001123
br2605C2160011111110.00551,002
br2605P92001111120.001497
br2605P93001117
br2605P94001138
br2605P95001116
br2605P96001115
br2605P97001112
br2605P98001113
br2605P99001161
br2605P10000111,158
br2605P102001120
br2605P104001134
br2605P106001116
br2605P108001198
br2605P110001143
br2605P112001127
br2605P114001144
br2605P116001137
br2605P118001111140.002113
br2605P120001111150.0025453
br2605P122001111130.001571
br2605P124001191
br2605P126001191
br2605P1280011136
br2605P13000111113620.1812,151
br2605P13200111111040.052211
br2605P1340011111630.0315142
br2605P13600111112410.1205243
br2605P13800221114300.2205190
br2605P14000231112,1861.4522,881
br2605P14200241116130.5885260
br2605P14400471211,0911.677315
br2605P146007152312,2836.5505537
br2605P1480011293443,77921.1385827
br2605P1500027608111446,724588.59357,015
br2605P152004310615183710,014218.95051,123
br2605P154007819038448134,8521,389.51652,392
br2605P15600180332768515521,1551,344.6441,889
br2605P158002614691411672623,420352.2271,288
br2605P16000371655853104012,523474.9071,658
br2605P1620050981741447756531190.886579
br2605P164006901,011593666747348138.3985112
br2605P1660093993988
br2605P168001,1371,1371,1371,1371,13610.5685287
br2605P170001,3501,6001,2401,2401,3352015.512586
br2605P172001,8001,8001,8001,8001,53510.957
br2605P174001,7351,73528
br2605P176001,9381,9381,9381,9381,93521.938108
br2605P178002,1352,13585
br2605P180002,5002,6002,5002,6002,33522.5548
br2605P182002,5352,53563
br2605P184002,7352,73553
br2605P186002,9352,93547
br2605P188003,1353,13511
br2605P190003,3353,33514
br2605P192003,5353,5353
br2605P194003,7353,7352
br2605P196003,9353,9351
br2605P198004,1354,135
br2605P200004,3354,3352
br2605P202004,5354,5351
br2605P204004,7354,7352
br2605P206004,9354,935
br2605P208005,1355,135
br2605P210005,3355,335
br2605P212005,5355,535
br2605P214005,7355,735
br2605P216005,9355,935
br2606C108004,7654,765
br2606C110004,5654,565
br2606C112004,3654,365
br2606C114004,1654,165
br2606C116003,9653,965
br2606C118003,7653,765
br2606C120003,5673,5671
br2606C122003,3693,3691
br2606C124003,1723,1725
br2606C126002,9772,9776
br2606C128002,7842,7849
br2606C130002,5932,5937
br2606C132002,4062,40611
br2606C134002,2222,22214
br2606C136002,0432,04315
br2606C138001,8691,86917
br2606C140001,7011,70120
br2606C142001,5401,54039
br2606C144001,1021,1031,1021,1031,38721.10259
br2606C146001,3251,3309771,2431,2424828.67933
br2606C148001,0981,0981,0951,0951,10663.289542
br2606C150001,0381,0666941,00198011451.989535
br2606C15200616895616895862259.7175
br2606C154006637754937567546921.504105
br2606C1560068074041674065417551.7465315
br2606C1580058859637257956413533.3075261
br2606C160004855452945074851,145249.165646
br2606C1620044844824342141433654.5735225
br2606C1640038039120236135114022.3365155
br2606C1660034134117730629519626.3515356
br2606C16800255261147260246394.201591
br2606C1700026526512523720657457.819498
br2606C17200204209111205170161.419519
br2606C17400179179100174140130.94338
br2606C17600155158111157113181.2847
br2606C178001481487514693452.84545
br2606C1800013014466130752,148118.75451,405
br2606C1820010611861111601466.4155136
br2606C184001021116410547401.9035127
br2606C18600848453533820.068529
br2606C18800778248823040.138534
br2606C190006680418023150.471556
br2606C19200666635351850.108527
br2606C194006161393914130.28137
br2606C196005758365811120.295591
br2606C19800545420458100.19968
br2606C20000515925596100.187576
br2606C20200485223524150.282549
br2606C20400454526293110.1616
br2606C2060043432142290.12848
br2606C20800404926392140.2418
br2606C21000304719361540.725547
br2606C21200375522551470.807595
br2606P1080010111011130.016134
br2606P110001127
br2606P112001128
br2606P114001130
br2606P116001119
br2606P118002220
br2606P12000151813183110.0765277
br2606P122006622
br2606P1240020262026980.09230
br2606P12600262626261470.07335
br2606P12800343434342110.01733
br2606P130005155334130841.665105
br2606P132004967485043260.62163
br2606P13400595953
br2606P13600108108647980241.056570
br2606P138001321328080106241.264592
br2606P140001581589511113828717.5545401
br2606P14200145181127139176423.22234
br2606P14400223229160160223616.081573
br2606P1460027128620320827811313.53580
br2606P14800279357233273342659.3415111
br2606P15000420438277335415915169.168753
br2606P152004695053463944976714.110571
br2606P1540054663441447658910627.512215
br2606P15600637757510560689323102.693382
br2606P158007408546256747993913.6275255
br2606P160008621,0157707929202812.227145
br2606P162001,0111,1578629321,049235131.691542
br2606P164001,1851,18518
br2606P166001,3291,32945
br2606P168001,4081,4081,4081,4081,48010.70456
br2606P170001,6391,63937
br2606P172001,6941,6941,6881,6881,80421.69124
br2606P174001,9731,97318
br2606P176002,1472,14742
br2606P178002,3262,32618
br2606P180002,5082,50822
br2606P182002,6932,69313
br2606P184002,8802,8805
br2606P186003,0703,0707
br2606P188003,2623,2622
br2606P190003,4563,4562
br2606P192003,6513,6511
br2606P194003,8463,8461
br2606P196004,0434,0431
br2606P198004,2414,2412
br2606P200004,4394,4391
br2606P202004,6374,6371
br2606P204004,8364,8361
br2606P206005,0355,0351
br2606P208005,2355,235
br2606P210005,4355,435
br2606P212005,6355,635
br2607C124003,2173,217
br2607C126003,0303,030
br2607C128002,8462,846
br2607C130002,6672,667
br2607C132002,4912,491
br2607C134002,3212,321
br2607C136002,1542,154
br2607C138001,9941,994
br2607C140001,8411,841
br2607C142001,6931,693
br2607C144001,5511,551
br2607C146001,1831,1831,1831,1831,41810.59151
br2607C148001,0591,0591,0591,0591,29252.64755
br2607C150009469469469461,17152.3655
br2607C152008438438438431,06052.10755
br2607C154009569563
br2607C15600857857
br2607C158007687682
br2607C1600061568653168668661.86756
br2607C162006086082
br2607C164005415411
br2607C166004774772
br2607C1680042042011
br2607C17000352431352430369336.55829
br2607C172003213211
br2607C17400328328328328281111.780519
br2607C1760029329329329324450.732510
br2607C1780026426426426421270.87210
br2607C18000287287232239183141.693532
br2607C1820015715729
br2607C1840013513515
br2607C1860011511514
br2607C1880099996
br2607C19000838312
br2607C1920072724
br2607C1940060602
br2607C1960051518
br2607C1980043434
br2607C2000036368
br2607C2020030304
br2607C2040025255
br2607C20600212115
br2607C20800171716
br2607P1240041417
br2607P1260055559
br2607P12800717146
br2607P1300010111010110991160.86324
br2607P1320012312312212211660.368519
br2607P1340014414414414414540.28893
br2607P1360017117117117117860.51659
br2607P138002182183
br2607P14000271277237263264668.591523
br2607P14200316316
br2607P144003733731
br2607P146004404403
br2607P148005135133
br2607P15000613655560606592278.096528
br2607P152006816813
br2607P154007767764
br2607P156008778773
br2607P158009889888
br2607P160001,2301,2301,2301,2301,10510.6155
br2607P162001,3711,3711,1581,1581,22774.3583
br2607P164001,3591,3591
br2607P166001,4951,4951
br2607P168001,6371,6372
br2607P170001,7861,7861
br2607P172001,9381,938
br2607P174002,0982,098
br2607P176002,2602,260
br2607P178002,4282,428
br2607P180002,5992,599
br2607P182002,7732,773
br2607P184002,9512,951
br2607P186003,1303,130
br2607P188003,3143,314
br2607P190003,4983,498
br2607P192003,6863,686
br2607P194003,8743,874
br2607P196004,0654,065
br2607P198004,2574,257
br2607P200004,4504,450
br2607P202004,6444,644
br2607P204004,8394,839
br2607P206005,0355,035
br2607P208005,2325,232
br2609C120003,5143,514
br2609C122003,3413,341
br2609C124003,1723,172
br2609C126003,0053,005
br2609C128002,8452,845
br2609C130002,6862,686
br2609C132002,5352,535
br2609C134002,3862,386
br2609C136002,2452,245
br2609C138002,1062,106
br2609C140001,9761,976
br2609C142001,8481,848
br2609C144001,7281,728
br2609C146001,6111,611
br2609C148001,5021,502
br2609C150001,3241,3241,3241,3241,39510.662
br2609C152001,2321,2321,2321,2321,29810.616
br2609C154002,9752,9755351,0941,2015731.642522
br2609C156001,0661,0661,0661,0661,11410.533
br2609C158001,0281,028
br2609C16000951951
br2609C162008768762
br2609C164008078077
br2609C166007427424
br2609C168006806808
br2609C1700071771771771762510.35859
br2609C172005705707
br2609C1740062562562562552410.312510
br2609C1760058258258258247810.2916
br2609C1780053253253153143620.531510
br2609C1800043251442650039840.93611
br2609P1200022324220121913050.5446
br2609P1220024626722322315760.7076
br2609P1240025325525325518750.63654
br2609P1260032832828528622091.2415
br2609P1280032032332032325920.32154
br2609P1300040340335735830030.5595
br2609P1320039940039940034820.39954
br2609P1340044744744744739810.22353
br2609P1360049849849849845710.2492
br2609P1380055355355355351710.27652
br2609P1400060061060061058620.6053
br2609P1420067667667667665710.3381
br2609P14400737737
br2609P14600819819
br2609P1480095195195195190910.4755
br2609P150001,0461,0461,0461,0461,00210.523
br2609P152001,1031,103
br2609P154001,2061,206
br2609P156001,3191,319
br2609P158001,4321,432
br2609P160001,5541,5541
br2609P162001,6781,678
br2609P164001,8081,808
br2609P166001,9421,942
br2609P168002,0802,080
br2609P170002,2242,224
br2609P172002,3682,368
br2609P174002,5212,521
br2609P176002,6742,674
br2609P178002,8322,832
br2609P180002,9932,993
相关资讯: