上海期货交易所06月16日合成橡胶期权收盘行情

发布时间：2026年06月16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				2,620	2,620
br2607C11000				2,420	2,420
br2607C11200				2,220	2,220
br2607C11400				2,020	2,020
br2607C11600				1,821	1,821
br2607C11800				1,624	1,624
br2607C12000				1,430	1,430
br2607C12200				1,240	1,240			1
br2607C12400				1,056	1,056			2
br2607C12600	868	1,044	782	1,041	883	17	7.841	36
br2607C12800	711	866	610	856	722	50	19.1505	47
br2607C13000	540	701	450	666	576	61	18.511	186
br2607C13200	400	550	326	545	447	275	58.0485	176
br2607C13400	296	423	238	385	339	1,337	214.075	454
br2607C13600	230	315	164	286	249	2,399	292.4495	566
br2607C13800	170	228	116	198	177	1,909	155.44	703
br2607C14000	130	168	82	145	122	33,606	2,063.061	3,886
br2607C14200	93	115	55	114	82	518	21.674	438
br2607C14400	40	80	38	70	53	880	25.5855	1,008
br2607C14600	41	53	25	50	33	909	18.1875	906
br2607C14800	31	39	19	33	20	566	8.151	355
br2607C15000	20	31	13	26	12	10,266	116.555	5,608
br2607C15200	11	20	6	15	6	589	4.4075	473
br2607C15400	10	14	6	10	3	297	1.434	289
br2607C15600	8	9	5	8	2	295	0.9895	516
br2607C15800	2	7	2	6	1	122	0.2935	245
br2607C16000	5	6	3	6	1	845	1.8575	2,029
br2607C16200	4	5	3	4	1	151	0.2455	288
br2607C16400	3	3	2	2	1	2	0.0025	151
br2607C16600	2	3	2	3	1	4	0.0035	335
br2607C16800	2	2	2	2	1	2	0.0015	197
br2607C17000	3	3	2	3	1	50	0.07	1,874
br2607C17200				1	1			158
br2607C17400				1	1			46
br2607C17600				1	1	1	0.0005	63
br2607C17800				1	1			94
br2607C18000	2	2	1	1	1	5	0.0035	368
br2607C18200				1	1			72
br2607C18400				1	1			50
br2607C18600				1	1			92
br2607C18800	1	1	1	1	1	1	0.0005	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			74
br2607P10800				1	1			25
br2607P11000	2	2	2	2	1	40	0.0375	33
br2607P11200	3	3	2	2	1	102	0.1455	306
br2607P11400	3	4	3	4	1	53	0.0905	134
br2607P11600	3	6	3	4	2	212	0.4245	157
br2607P11800	6	9	5	5	5	178	0.608	151
br2607P12000	15	19	9	12	10	3,209	19.408	1,964
br2607P12200	20	25	12	13	20	502	3.989	440
br2607P12400	41	42	21	22	37	519	7.309	641
br2607P12600	66	70	35	37	63	535	12.1405	532
br2607P12800	101	112	59	66	102	1,716	71.4815	754
br2607P13000	159	179	97	110	156	16,580	1,111.6	3,391
br2607P13200	240	279	143	154	228	917	89.216	658
br2607P13400	280	382	212	230	319	838	117.723	629
br2607P13600	477	482	303	317	429	223	40.5075	371
br2607P13800	519	551	421	446	557	60	14.8075	352
br2607P14000	707	800	549	566	702	93	29.687	1,283
br2607P14200	881	933	708	708	862	19	7.5315	82
br2607P14400				1,033	1,033			210
br2607P14600	1,233	1,246	1,233	1,236	1,213	10	6.1165	223
br2607P14800				1,400	1,400	1	0.7	158
br2607P15000				1,591	1,591			563
br2607P15200				1,786	1,786			103
br2607P15400				1,983	1,983	1	0.9915	52
br2607P15600	2,180	2,180	2,180	2,180	2,181	1	1.09	71
br2607P15800				2,380	2,380			94
br2607P16000				2,580	2,580			113
br2607P16200				2,780	2,780			33
br2607P16400				2,980	2,980			58
br2607P16600				3,180	3,180			35
br2607P16800				3,380	3,380			29
br2607P17000				3,580	3,580			10
br2607P17200				3,780	3,780
br2607P17400				3,980	3,980
br2607P17600				4,180	4,180
br2607P17800				4,380	4,380			2
br2607P18000				4,580	4,580			1
br2607P18200				4,780	4,780
br2607P18400				4,980	4,980
br2607P18600				5,180	5,180
br2607P18800				5,380	5,380
br2607P19000				5,580	5,580
br2607P19200				5,780	5,780
br2607P19400				5,980	5,980
br2607P19600				6,180	6,180
br2607P19800				6,380	6,380
br2607P20000				6,580	6,580
br2607P20200				6,780	6,780
br2607P20400				6,980	6,980
br2607P20600				7,180	7,180
br2607P20800				7,380	7,380
br2608C10800				2,633	2,633
br2608C11000				2,438	2,438
br2608C11200				2,247	2,247
br2608C11400				2,060	2,060
br2608C11600				1,876	1,876
br2608C11800				1,699	1,699
br2608C12000				1,527	1,527
br2608C12200				1,364	1,364
br2608C12400				1,209	1,209
br2608C12600	1,184	1,184	1,184	1,184	1,063	1	0.592	6
br2608C12800				927	927			6
br2608C13000				803	803			36
br2608C13200	701	718	701	718	689	9	3.1995	36
br2608C13400	525	680	516	680	587	18	5.178	38
br2608C13600	456	573	428	563	495	15	3.717	25
br2608C13800	358	380	358	378	415	19	3.534	83
br2608C14000	364	415	302	405	344	31	5.3865	93
br2608C14200	295	300	252	300	283	45	6.0315	78
br2608C14400	226	284	216	283	231	91	10.7585	325
br2608C14600	185	200	182	200	187	43	4.0575	91
br2608C14800	164	164	164	164	150	2	0.164	62
br2608C15000	139	162	122	162	119	175	11.9295	198
br2608C15200	117	119	101	117	94	132	7.026	66
br2608C15400	86	96	86	96	73	44	1.91	33
br2608C15600	81	87	70	87	57	78	3.067	210
br2608C15800	68	68	65	66	44	31	0.909	55
br2608C16000	56	60	46	57	34	136	3.438	234
br2608C16200	47	58	44	46	25	27	0.5565	24
br2608C16400				19	19			12
br2608C16600				14	14			26
br2608C16800				10	10			36
br2608C17000				8	8			21
br2608C17200	19	19	18	18	5	4	0.0375	30
br2608C17400	16	16	16	16	4	1	0.008	65
br2608C17600	18	18	17	17	3	7	0.0625	30
br2608P10800	15	20	15	20	10	19	0.1705	130
br2608P11000	23	23	19	22	16	9	0.097	57
br2608P11200	30	32	25	32	24	7	0.104	73
br2608P11400	39	39	31	32	37	34	0.5525	37
br2608P11600	54	54	54	54	53	1	0.027	40
br2608P11800	68	68	68	68	76	1	0.034	52
br2608P12000	90	107	75	85	104	49	2.0955	94
br2608P12200	114	129	107	119	140	34	1.943	102
br2608P12400	150	182	150	180	185	11	0.9715	55
br2608P12600	198	200	176	200	239	15	1.473	45
br2608P12800	228	252	228	252	303	12	1.4175	93
br2608P13000	366	368	292	302	378	49	7.911	150
br2608P13200	434	434	373	373	464	37	7.088	175
br2608P13400	487	601	446	450	562	224	60.7975	126
br2608P13600	667	723	551	563	670	63	19.1875	230
br2608P13800	804	804	714	733	789	17	6.209	92
br2608P14000	989	989	778	778	918	15	6.083	170
br2608P14200	1,088	1,088	906	907	1,057	13	6.4445	53
br2608P14400				1,205	1,205			58
br2608P14600				1,361	1,361			22
br2608P14800				1,523	1,523			8
br2608P15000				1,692	1,692			8
br2608P15200	1,800	1,800	1,800	1,800	1,867	1	0.9	6
br2608P15400				2,046	2,046			5
br2608P15600				2,229	2,229
br2608P15800				2,416	2,416
br2608P16000	2,545	2,545	2,545	2,545	2,606	1	1.2725	2
br2608P16200				2,798	2,798
br2608P16400				2,991	2,991			2
br2608P16600				3,186	3,186
br2608P16800				3,383	3,383
br2608P17000				3,580	3,580
br2608P17200				3,778	3,778
br2608P17400				3,976	3,976
br2608P17600				4,176	4,176
br2609C10800				2,698	2,698
br2609C11000				2,513	2,513
br2609C11200				2,333	2,333
br2609C11400				2,157	2,157
br2609C11600				1,987	1,987
br2609C11800				1,823	1,823
br2609C12000				1,665	1,665			1
br2609C12200				1,514	1,514
br2609C12400				1,371	1,371
br2609C12600				1,237	1,237
br2609C12800				1,111	1,111
br2609C13000				993	993
br2609C13200				882	882
br2609C13400				782	782			1
br2609C13600				690	690			2
br2609C13800				606	606			3
br2609C14000				528	528			3
br2609C14200				461	461			6
br2609C14400				399	399			6
br2609C14600				343	343			6
br2609C14800				295	295			6
br2609C15000				253	253			6
br2609C15200				215	215			4
br2609C15400				182	182			23
br2609C15600				154	154			6
br2609C15800				129	129			5
br2609C16000				109	109			13
br2609C16200				91	91			7
br2609C16400				75	75			14
br2609C16600	77	78	77	78	63	2	0.0775	6
br2609C16800				51	51			10
br2609C17000				42	42			13
br2609C17200	20	58	20	58	35	3	0.068	21
br2609C17400	52	52	52	52	28	1	0.026	39
br2609C17600				23	23			13
br2609C17800	41	41	41	41	18	1	0.0205	7
br2609C18000	41	41	41	41	15	1	0.0205	43
br2609C18200	47	47	47	47	12	2	0.047	42
br2609C18400	27	27	27	27	10	1	0.0135	12
br2609C18600	28	28	27	27	8	2	0.0275	22
br2609C18800	23	23	23	23	6	1	0.0115	12
br2609C19000				5	5			19
br2609C19200	12	12	12	12	4	1	0.006	25
br2609P10800	27	27	27	27	42	5	0.0675	8
br2609P11000	36	36	36	36	57	6	0.1185	10
br2609P11200				77	77			5
br2609P11400				101	101			10
br2609P11600				131	131			12
br2609P11800				166	166			9
br2609P12000	148	149	148	148	208	3	0.2225	30
br2609P12200				257	257			15
br2609P12400				314	314			16
br2609P12600	305	305	271	271	379	5	0.7115	21
br2609P12800				453	453			27
br2609P13000				534	534			15
br2609P13200				623	623			19
br2609P13400				722	722			17
br2609P13600				830	830			10
br2609P13800				945	945			9
br2609P14000				1,067	1,067			8
br2609P14200				1,199	1,199			11
br2609P14400				1,337	1,337			3
br2609P14600				1,481	1,481			1
br2609P14800				1,632	1,632			2
br2609P15000				1,790	1,790			2
br2609P15200				1,951	1,951			1
br2609P15400				2,118	2,118			1
br2609P15600				2,290	2,290			1
br2609P15800				2,464	2,464			1
br2609P16000				2,644	2,644			1
br2609P16200				2,826	2,826
br2609P16400				3,010	3,010
br2609P16600				3,197	3,197
br2609P16800				3,386	3,386
br2609P17000				3,577	3,577
br2609P17200				3,769	3,769
br2609P17400				3,962	3,962
br2609P17600				4,157	4,157
br2609P17800				4,353	4,353
br2609P18000				4,550	4,550
br2609P18200				4,747	4,747
br2609P18400				4,945	4,945
br2609P18600				5,143	5,143
br2609P18800				5,342	5,342
br2609P19000				5,541	5,541
br2609P19200				5,740	5,740
br2610C10800				2,754	2,754
br2610C11000				2,576	2,576
br2610C11200				2,402	2,402
br2610C11400				2,234	2,234
br2610C11600				2,072	2,072
br2610C11800				1,914	1,914
br2610C12000				1,763	1,763
br2610C12200				1,620	1,620
br2610C12400				1,483	1,483
br2610C12600				1,352	1,352
br2610C12800				1,231	1,231
br2610C13000				1,117	1,117			1
br2610C13200				1,008	1,008			2
br2610C13400				909	909			3
br2610C13600				816	816			2
br2610C13800				729	729			2
br2610C14000				652	652			3
br2610C14200				580	580			2
br2610C14400				514	514			1
br2610C14600				455	455			1
br2610C14800				400	400			2
br2610C15000				353	353			3
br2610C15200	299	299	299	299	309	1	0.1495	4
br2610C15400				270	270			2
br2610C15600				235	235			2
br2610C15800				204	204			4
br2610C16000				178	178			6
br2610C16200				152	152			10
br2610C16400				132	132			8
br2610C16600	148	148	131	146	113	6	0.4195	28
br2610P10800				76	76			3
br2610P11000				97	97			7
br2610P11200				123	123			8
br2610P11400	133	133	133	133	155	2	0.133	8
br2610P11600	176	176	169	169	192	2	0.1725	5
br2610P11800	205	206	205	205	234	3	0.308	13
br2610P12000				283	283			11
br2610P12200				339	339			7
br2610P12400				402	402			5
br2610P12600				470	470			5
br2610P12800				548	548			6
br2610P13000				633	633			5
br2610P13200				724	724			4
br2610P13400				824	824			4
br2610P13600				931	931			2
br2610P13800				1,043	1,043			2
br2610P14000				1,166	1,166			1
br2610P14200				1,293	1,293
br2610P14400				1,426	1,426
br2610P14600				1,567	1,567
br2610P14800				1,711	1,711
br2610P15000				1,863	1,863
br2610P15200				2,019	2,019
br2610P15400				2,179	2,179
br2610P15600				2,344	2,344
br2610P15800				2,512	2,512
br2610P16000				2,686	2,686
br2610P16200				2,860	2,860
br2610P16400				3,040	3,040
br2610P16600				3,220	3,220

相关资讯: