上海期货交易所06月15日合成橡胶期权收盘行情

发布时间：2026年06月15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
br2607C10800				2,595	2,595
br2607C11000				2,395	2,395
br2607C11200				2,195	2,195
br2607C11400				1,996	1,996
br2607C11600				1,798	1,798
br2607C11800				1,603	1,603
br2607C12000				1,411	1,411
br2607C12200				1,224	1,224			1
br2607C12400				1,045	1,045			2
br2607C12600	931	1,010	611	866	876	32	12.32	32
br2607C12800	773	819	454	692	720	38	11.798	40
br2607C13000	628	670	338	566	580	224	51.9755	197
br2607C13200	444	536	250	430	456	629	121.1545	215
br2607C13400	335	432	182	329	349	1,272	194.731	432
br2607C13600	254	330	131	246	262	2,726	324.438	550
br2607C13800	178	247	91	178	191	1,139	101.2325	573
br2607C14000	140	194	68	133	136	33,804	2,312.684	3,688
br2607C14200	101	139	50	93	94	1,037	47.613	449
br2607C14400	87	101	35	61	63	1,175	37.1655	880
br2607C14600	60	75	24	48	41	2,649	61.884	837
br2607C14800	45	70	21	70	26	573	10.367	359
br2607C15000	36	43	15	21	16	11,212	163.9085	4,631
br2607C15200	31	33	11	17	10	443	4.279	349
br2607C15400	21	24	8	12	5	359	2.412	241
br2607C15600	15	17	6	9	3	275	1.312	489
br2607C15800	12	12	3	6	1	289	1.019	268
br2607C16000	8	12	4	5	1	2,049	7.2425	2,114
br2607C16200	9	9	4	4	1	412	1.124	281
br2607C16400	5	7	2	4	1	33	0.0605	150
br2607C16600	8	8	2	6	1	70	0.185	337
br2607C16800	5	5	1	3	1	53	0.06	198
br2607C17000	5	6	2	3	1	168	0.3135	1,880
br2607C17200	3	3	1	2	1	35	0.036	158
br2607C17400	2	2	2	2	1	8	0.008	46
br2607C17600	2	2	2	2	1	14	0.014	64
br2607C17800	1	1	1	1	1	3	0.0015	94
br2607C18000	5	6	1	1	1	101	0.1085	368
br2607C18200				1	1			72
br2607C18400				1	1			50
br2607C18600	1	1	1	1	1	3	0.0015	92
br2607C18800				1	1			16
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	1	1	1	1	0.0005	74
br2607P10800	1	2	1	1	1	42	0.0365	25
br2607P11000				1	1			38
br2607P11200	3	6	3	3	1	142	0.246	319
br2607P11400	2	6	2	3	1	173	0.286	145
br2607P11600	2	9	2	5	4	337	0.887	156
br2607P11800	5	17	3	8	8	235	0.9685	118
br2607P12000	10	45	7	14	16	3,691	30.7245	1,630
br2607P12200	17	43	12	22	29	440	6.6575	173
br2607P12400	29	73	23	32	50	506	10.615	427
br2607P12600	56	119	44	62	82	577	20.5695	284
br2607P12800	103	180	70	100	125	2,192	118.111	649
br2607P13000	200	278	112	159	185	20,691	1,685.371	2,328
br2607P13200	237	380	170	217	261	1,323	154.867	583
br2607P13400	365	513	250	308	354	1,056	166.4975	596
br2607P13600	436	665	348	438	467	240	53.5615	329
br2607P13800	501	825	472	510	596	52	15.9795	329
br2607P14000	657	996	619	716	741	270	98.843	1,316
br2607P14200	787	1,173	770	867	898	55	23.568	82
br2607P14400				1,068	1,068			210
br2607P14600	1,200	1,500	1,150	1,500	1,246	110	65.7385	231
br2607P14800				1,431	1,431			159
br2607P15000	1,512	1,899	1,486	1,887	1,620	24	18.6475	563
br2607P15200				1,814	1,814			115
br2607P15400				2,010	2,010			60
br2607P15600				2,207	2,207			71
br2607P15800				2,406	2,406			94
br2607P16000	2,638	2,638	2,638	2,638	2,605	2	2.638	113
br2607P16200	2,847	2,847	2,824	2,824	2,805	2	2.8355	33
br2607P16400				3,005	3,005			58
br2607P16600				3,205	3,205			35
br2607P16800				3,405	3,405			29
br2607P17000				3,605	3,605			10
br2607P17200				3,805	3,805
br2607P17400				4,005	4,005
br2607P17600				4,205	4,205
br2607P17800				4,405	4,405			2
br2607P18000				4,605	4,605			1
br2607P18200				4,805	4,805
br2607P18400				5,005	5,005
br2607P18600				5,205	5,205
br2607P18800				5,405	5,405
br2607P19000				5,605	5,605
br2607P19200				5,805	5,805
br2607P19400				6,005	6,005
br2607P19600				6,205	6,205
br2607P19800				6,405	6,405
br2607P20000				6,605	6,605
br2607P20200				6,805	6,805
br2607P20400				7,005	7,005
br2607P20600				7,205	7,205
br2607P20800				7,405	7,405
br2608C10800				2,629	2,629
br2608C11000				2,435	2,435
br2608C11200				2,245	2,245
br2608C11400				2,058	2,058
br2608C11600				1,876	1,876
br2608C11800				1,699	1,699
br2608C12000				1,529	1,529
br2608C12200				1,366	1,366
br2608C12400				1,212	1,212
br2608C12600	878	1,048	878	1,048	1,067	4	1.926	5
br2608C12800	979	979	966	966	933	6	2.9305	6
br2608C13000				809	809			36
br2608C13200	537	738	526	699	696	21	6.6985	38
br2608C13400	662	662	444	597	594	48	13.1435	38
br2608C13600	553	553	366	475	503	39	9.1745	22
br2608C13800	469	469	317	397	422	39	8.0365	77
br2608C14000	357	420	267	280	352	82	14.0285	85
br2608C14200	340	340	224	268	291	26	3.369	78
br2608C14400	230	301	181	242	238	277	30.48	323
br2608C14600	292	292	200	200	194	6	0.646	88
br2608C14800	232	232	227	227	156	31	3.4035	60
br2608C15000	162	162	113	137	125	65	4.391	127
br2608C15200	83	103	83	103	98	16	0.762	38
br2608C15400	74	74	74	74	78	2	0.074	24
br2608C15600				61	61			200
br2608C15800	109	109	56	59	47	19	0.582	70
br2608C16000	79	79	43	53	36	130	3.302	188
br2608C16200				27	27			28
br2608C16400				21	21			12
br2608C16600	55	55	32	32	16	6	0.1075	26
br2608C16800	28	30	24	25	12	35	0.4395	36
br2608C17000	25	25	23	23	8	7	0.0855	21
br2608C17200	42	42	20	20	6	9	0.1025	31
br2608C17400	21	23	16	16	4	7	0.0515	64
br2608C17600	15	15	14	14	3	4	0.0295	33
br2608P10800	29	29	18	18	11	22	0.254	140
br2608P11000	35	35	24	29	18	28	0.4155	62
br2608P11200	39	45	29	32	27	41	0.7375	74
br2608P11400				40	40			50
br2608P11600	63	63	52	54	58	4	0.116	40
br2608P11800	73	99	65	67	81	23	0.867	52
br2608P12000	100	100	100	100	110	1	0.05	77
br2608P12200	124	124	102	112	148	14	0.765	88
br2608P12400	203	226	140	171	193	29	2.7095	60
br2608P12600	282	282	282	282	248	8	1.128	47
br2608P12800	264	359	226	253	313	39	5.5685	84
br2608P13000	334	453	269	346	389	94	16.195	147
br2608P13200	431	556	367	432	476	53	11.961	162
br2608P13400	520	520	449	499	574	24	6.1035	160
br2608P13600	613	810	569	569	683	86	30.6435	219
br2608P13800	757	933	749	749	802	33	12.8275	77
br2608P14000	867	1,105	830	830	931	14	6.8385	158
br2608P14200	1,245	1,245	969	969	1,070	36	19.8475	58
br2608P14400				1,217	1,217			58
br2608P14600				1,372	1,372			22
br2608P14800				1,534	1,534			8
br2608P15000				1,703	1,703			8
br2608P15200	1,789	1,789	1,789	1,789	1,876	1	0.8945	5
br2608P15400				2,055	2,055			5
br2608P15600				2,238	2,238
br2608P15800				2,425	2,425
br2608P16000	2,548	2,548	2,548	2,548	2,613	1	1.274	2
br2608P16200				2,805	2,805
br2608P16400				2,998	2,998			2
br2608P16600				3,193	3,193
br2608P16800				3,389	3,389
br2608P17000				3,586	3,586
br2608P17200				3,784	3,784
br2608P17400				3,982	3,982
br2608P17600				4,181	4,181
br2609C10800				2,708	2,708
br2609C11000				2,529	2,529
br2609C11200				2,355	2,355
br2609C11400				2,187	2,187
br2609C11600				2,024	2,024
br2609C11800				1,867	1,867
br2609C12000				1,715	1,715			1
br2609C12200				1,573	1,573
br2609C12400				1,436	1,436
br2609C12600				1,306	1,306
br2609C12800				1,185	1,185
br2609C13000				1,072	1,072
br2609C13200				965	965
br2609C13400	770	770	770	770	866	2	0.77	1
br2609C13600	670	670	661	662	776	3	0.9965	2
br2609C13800	582	582	571	571	691	2	0.5765	3
br2609C14000	533	533	493	506	614	6	1.519	3
br2609C14200	425	443	425	443	545	5	1.0885	6
br2609C14400	380	388	364	388	479	6	1.133	6
br2609C14600	330	339	311	325	423	7	1.1455	6
br2609C14800	289	297	265	279	371	7	0.993	6
br2609C15000	221	259	221	240	324	7	0.85	6
br2609C15200	187	227	187	200	283	7	0.7355	4
br2609C15400	166	199	164	199	245	12	1.251	23
br2609C15600	149	175	146	175	213	7	0.5635	6
br2609C15800	136	153	132	143	184	6	0.43	5
br2609C16000	120	135	109	116	159	10	0.6205	13
br2609C16200	106	106	106	106	136	3	0.159	7
br2609C16400	121	121	103	103	117	4	0.233	14
br2609C16600	90	90	90	90	100	1	0.045	4
br2609C16800	79	79	79	79	85	1	0.0395	10
br2609C17000	60	63	60	61	73	9	0.2735	13
br2609C17200	61	61	46	46	61	3	0.0765	22
br2609C17400	64	64	54	54	52	3	0.085	40
br2609C17600	47	47	47	47	43	1	0.0235	13
br2609C17800	54	54	41	41	37	3	0.069	6
br2609C18000	100	100	38	45	31	33	1.3365	43
br2609C18200	32	32	29	29	26	3	0.0435	42
br2609C18400	28	28	26	26	21	4	0.0515	12
br2609C18600	44	44	34	34	18	6	0.088	20
br2609C18800	30	30	22	23	15	4	0.045	12
br2609C19000	32	37	18	21	12	19	0.263	19
br2609C19200	35	36	17	29	10	32	0.474	25
br2609P10800	43	43	43	43	73	1	0.0215	3
br2609P11000	52	52	48	48	94	2	0.05	6
br2609P11200	65	65	65	65	120	1	0.0325	5
br2609P11400	89	93	89	93	151	3	0.1355	10
br2609P11600	110	114	110	114	188	2	0.112	12
br2609P11800	171	171	171	171	230	2	0.171	9
br2609P12000	190	190	190	190	279	1	0.095	29
br2609P12200	248	248	177	192	335	8	0.816	15
br2609P12400	311	311	232	232	399	4	0.5455	16
br2609P12600	356	357	297	297	468	6	1.095	21
br2609P12800	486	486	486	486	546	1	0.243	27
br2609P13000				633	633			15
br2609P13200				725	725			19
br2609P13400				826	826			17
br2609P13600				935	935			10
br2609P13800				1,050	1,050			9
br2609P14000				1,173	1,173			8
br2609P14200				1,303	1,303			11
br2609P14400				1,437	1,437			3
br2609P14600				1,580	1,580			1
br2609P14800				1,728	1,728			2
br2609P15000				1,880	1,880			2
br2609P15200				2,039	2,039			1
br2609P15400				2,201	2,201			1
br2609P15600				2,369	2,369			1
br2609P15800				2,539	2,539			1
br2609P16000				2,714	2,714			1
br2609P16200				2,891	2,891
br2609P16400				3,071	3,071
br2609P16600				3,254	3,254
br2609P16800				3,439	3,439
br2609P17000				3,626	3,626
br2609P17200				3,814	3,814
br2609P17400				4,006	4,006
br2609P17600				4,197	4,197
br2609P17800				4,390	4,390
br2609P18000				4,584	4,584
br2609P18200				4,779	4,779
br2609P18400				4,975	4,975
br2609P18600				5,172	5,172
br2609P18800				5,369	5,369
br2609P19000				5,566	5,566
br2609P19200				5,764	5,764
br2610C10800				2,695	2,695
br2610C11000				2,518	2,518
br2610C11200				2,344	2,344
br2610C11400				2,177	2,177
br2610C11600				2,015	2,015
br2610C11800				1,859	1,859
br2610C12000				1,709	1,709
br2610C12200				1,567	1,567
br2610C12400				1,432	1,432
br2610C12600				1,303	1,303
br2610C12800				1,182	1,182
br2610C13000				1,070	1,070			1
br2610C13200				964	964			2
br2610C13400				866	866			3
br2610C13600				776	776			2
br2610C13800				692	692			2
br2610C14000	640	640	640	640	616	2	0.64	3
br2610C14200	564	564	564	564	547	1	0.282	2
br2610C14400	501	501	501	501	482	1	0.2505	1
br2610C14600	449	449	449	449	426	1	0.2245	1
br2610C14800	344	385	344	385	374	3	0.537	2
br2610C15000	358	358	358	358	327	1	0.179	3
br2610C15200	278	301	278	301	286	3	0.4305	4
br2610C15400	245	259	245	259	248	3	0.3805	2
br2610C15600	218	237	218	237	216	3	0.346	2
br2610C15800	243	243	195	211	187	5	0.5425	4
br2610C16000	210	215	180	190	162	6	0.5975	6
br2610C16200	174	195	164	167	139	9	0.8015	10
br2610C16400	160	174	147	147	119	6	0.472	8
br2610C16600	150	179	120	150	102	15	1.154	24
br2610P10800	85	101	80	101	77	9	0.3885	3
br2610P11000	103	105	97	97	99	7	0.3575	7
br2610P11200	123	125	108	108	125	21	1.243	8
br2610P11400	145	152	144	148	158	19	1.4205	8
br2610P11600	174	182	167	176	196	18	1.6015	7
br2610P11800	208	215	190	198	239	13	1.347	16
br2610P12000	240	261	228	237	288	11	1.3655	11
br2610P12200	308	308	264	265	346	6	0.861	7
br2610P12400	360	360	325	325	410	2	0.3425	5
br2610P12600	423	423	383	383	481	2	0.403	5
br2610P12800	496	496	453	453	559	2	0.4745	6
br2610P13000	528	528	528	528	647	1	0.264	5
br2610P13200				740	740			4
br2610P13400				841	841			4
br2610P13600				951	951			2
br2610P13800				1,066	1,066			2
br2610P14000				1,189	1,189			1
br2610P14200				1,319	1,319
br2610P14400				1,454	1,454
br2610P14600				1,597	1,597
br2610P14800				1,745	1,745
br2610P15000				1,897	1,897
br2610P15200				2,056	2,056
br2610P15400				2,217	2,217
br2610P15600				2,385	2,385
br2610P15800				2,555	2,555
br2610P16000				2,730	2,730
br2610P16200				2,907	2,907
br2610P16400				3,087	3,087
br2610P16600				3,269	3,269

相关资讯: