上海期货交易所03月20日合成橡胶期权收盘行情

发布时间：2026年03月20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				5,385	5,385			2
br2604C10400				5,185	5,185			1
br2604C10600				4,985	4,985
br2604C10800				4,785	4,785			3
br2604C11000				4,585	4,585			8
br2604C11200				4,385	4,385			4
br2604C11400	4,500	4,500	4,500	4,500	4,185	1	2.25	19
br2604C11600				3,985	3,985			31
br2604C11800				3,785	3,785			31
br2604C12000				3,585	3,585			62
br2604C12200				3,385	3,385			65
br2604C12400				3,185	3,185			48
br2604C12600				2,986	2,986			235
br2604C12800				2,787	2,787			122
br2604C13000				2,590	2,590			833
br2604C13200				2,393	2,393			170
br2604C13400				2,199	2,199			151
br2604C13600				2,008	2,008			446
br2604C13800	1,777	1,950	1,715	1,950	1,821	4	3.696	182
br2604C14000	1,552	1,988	1,455	1,920	1,639	72	61.5015	627
br2604C14200	1,364	1,364	1,364	1,364	1,462	2	1.364	214
br2604C14400	1,530	1,530	1,530	1,530	1,294	1	0.765	308
br2604C14600	1,222	1,222	1,222	1,222	1,135	1	0.611	157
br2604C14800	857	1,299	809	1,299	985	21	11.181	416
br2604C15000	596	1,061	477	1,045	846	319	110.5205	466
br2604C15200	600	893	428	803	719	240	71.749	339
br2604C15400	414	761	289	668	604	618	142.4585	748
br2604C15600	343	667	217	537	502	608	110.404	376
br2604C15800	286	523	157	461	413	804	122.3335	486
br2604C16000	220	433	125	400	336	12,619	1,643.5665	1,375
br2604C16200	200	345	91	288	270	558	66.7795	418
br2604C16400	149	452	52	452	214	614	54.5095	448
br2604C16600	110	244	62	214	168	27,160	2,028.4935	3,322
br2604C16800	102	188	51	145	130	408	23.641	202
br2604C17000	80	175	37	175	99	1,690	75.135	572
br2604C17200	62	132	32	106	75	729	30.122	191
br2604C17400	52	117	28	84	56	262	9.259	80
br2604C17600	50	100	23	68	41	1,066	26.0245	99
br2604C17800	45	84	20	53	30	259	6.0655	180
br2604C18000	35	78	22	50	21	1,356	29.5895	654
br2604C18200	31	66	18	43	15	403	7.35	147
br2604C18400	32	64	15	41	11	25,269	434.197	4,038
br2604C18600	25	54	8	29	7	367	5.05	201
br2604C18800	26	47	8	32	5	3,048	34.8105	1,289
br2604P10200	2	2	1	1	1	61	0.0375	826
br2604P10400	2	2	2	2	1	5	0.005	258
br2604P10600	1	1	1	1	1	1	0.0005	231
br2604P10800	3	3	1	1	1	74	0.082	302
br2604P11000	2	2	2	2	1	32	0.032	570
br2604P11200	1	1	1	1	1	3	0.0015	241
br2604P11400				1	1			329
br2604P11600				1	1			382
br2604P11800	4	20	1	2	1	53	0.092	356
br2604P12000	5	9	3	3	1	1,416	3.542	2,400
br2604P12200	8	13	4	4	1	121	0.524	330
br2604P12400	13	13	3	3	1	163	0.763	515
br2604P12600	12	14	4	4	1	9	0.0365	374
br2604P12800	18	19	7	7	3	24	0.1335	400
br2604P13000	20	27	9	12	5	3,051	25.651	1,962
br2604P13200	22	30	13	14	9	130	1.4315	198
br2604P13400	38	38	15	15	15	85	1.088	267
br2604P13600	29	47	21	21	24	435	7.077	528
br2604P13800	44	62	26	26	36	515	10.671	504
br2604P14000	65	80	33	35	54	19,166	538.534	5,229
br2604P14200	68	93	40	40	77	655	21.3825	544
br2604P14400	139	139	47	47	109	699	28.733	393
br2604P14600	92	157	59	62	150	997	50.7725	889
br2604P14800	210	210	81	82	200	708	52.009	367
br2604P15000	210	290	112	120	261	18,393	1,753.5645	3,420
br2604P15200	250	373	141	141	334	1,048	131.54	607
br2604P15400	350	473	197	201	419	1,261	188.519	813
br2604P15600	450	617	261	265	517	714	131.251	360
br2604P15800	653	748	340	340	628	364	88.9775	218
br2604P16000	818	823	430	460	751	223	64.7745	94
br2604P16200	897	954	565	602	884	121	43.2555	75
br2604P16400	1,100	1,226	681	770	1,029	31	12.995	54
br2604P16600	1,292	1,433	928	928	1,182	30	17.1055	117
br2604P16800				1,344	1,344
br2604P17000				1,514	1,514
br2604P17200				1,690	1,690
br2604P17400				1,871	1,871
br2604P17600				2,056	2,056
br2604P17800				2,245	2,245
br2604P18000				2,436	2,436
br2604P18200				2,630	2,630
br2604P18400				2,825	2,825
br2604P18600				3,022	3,022
br2604P18800				3,219	3,219
br2605C9200				6,400	6,400			1
br2605C9300				6,300	6,300
br2605C9400				6,200	6,200
br2605C9500				6,100	6,100			4
br2605C9600				6,000	6,000			2
br2605C9700				5,900	5,900			4
br2605C9800				5,800	5,800			6
br2605C9900				5,700	5,700			8
br2605C10000				5,600	5,600			8
br2605C10200				5,400	5,400			9
br2605C10400				5,201	5,201			6
br2605C10600				5,003	5,003			11
br2605C10800				4,805	4,805			11
br2605C11000				4,608	4,608			15
br2605C11200				4,412	4,412			18
br2605C11400				4,218	4,218			17
br2605C11600				4,025	4,025			29
br2605C11800				3,834	3,834			16
br2605C12000				3,645	3,645			24
br2605C12200				3,459	3,459			14
br2605C12400				3,275	3,275			27
br2605C12600				3,096	3,096			8
br2605C12800				2,919	2,919			25
br2605C13000				2,746	2,746			67
br2605C13200				2,579	2,579			31
br2605C13400				2,416	2,416			36
br2605C13600				2,257	2,257			25
br2605C13800	2,050	2,050	2,050	2,050	2,105	1	1.025	27
br2605C14000				1,958	1,958			44
br2605C14200				1,816	1,816			57
br2605C14400				1,683	1,683			55
br2605C14600				1,553	1,553			78
br2605C14800	1,081	1,081	1,069	1,069	1,431	5	2.6785	58
br2605C15000	1,126	1,505	1,075	1,505	1,315	206	120.3205	210
br2605C15200	455	455	455	455	1,205	2	0.455	72
br2605C15400	800	1,340	800	1,260	1,103	187	99.9475	125
br2605C15600	800	1,199	785	1,174	1,004	64	27.7335	269
br2605C15800	647	1,122	647	1,118	916	77	31.4165	83
br2605C16000	650	1,045	626	1,041	831	36	14.7855	103
br2605C16200	908	948	901	948	754	7	3.243	50
br2605C16400	709	901	550	901	681	27	9.906	127
br2605C16600	529	798	496	798	614	369	115.734	260
br2605C16800	489	738	474	705	553	12	3.7765	49
br2605C17000	625	650	410	650	496	21	5.846	49
br2605C17200	593	593	593	593	444	1	0.2965	43
br2605C17400	406	452	406	452	397	25	5.1625	62
br2605C17600	313	540	313	495	354	23	4.599	34
br2605C17800	277	277	277	277	315	1	0.1385	37
br2605C18000	257	390	257	278	280	31	4.6585	65
br2605C18200	240	410	218	378	248	201	27.5565	221
br2605C18400	267	310	267	310	219	3	0.4295	25
br2605C18600	230	341	180	326	194	352	48.2895	681
br2605C18800	96	316	96	316	170	54	5.784	48
br2605P9200	6	15	6	7	1	4	0.017	37
br2605P9300				1	1			20
br2605P9400				1	1			15
br2605P9500				1	1			17
br2605P9600	15	15	15	15	1	1	0.0075	16
br2605P9700	16	16	16	16	1	1	0.008	11
br2605P9800				1	1			16
br2605P9900				1	1			25
br2605P10000	14	21	10	19	1	38	0.321	315
br2605P10200				2	2			19
br2605P10400	23	23	15	15	4	2	0.019	33
br2605P10600				5	5			15
br2605P10800				8	8			24
br2605P11000				11	11			36
br2605P11200	57	57	57	57	15	1	0.0285	39
br2605P11400				21	21			36
br2605P11600				28	28			55
br2605P11800	50	50	50	50	37	1	0.025	166
br2605P12000				49	49			56
br2605P12200	58	76	58	76	62	10	0.325	95
br2605P12400				78	78			68
br2605P12600	88	124	85	124	99	5	0.2415	95
br2605P12800				122	122			31
br2605P13000	115	168	115	142	149	153	10.598	101
br2605P13200	142	162	140	153	182	31	2.375	112
br2605P13400	166	180	166	180	218	21	1.924	51
br2605P13600	210	239	202	220	259	41	4.7265	110
br2605P13800	231	286	231	254	307	25	3.28	41
br2605P14000	311	392	290	320	360	246	40.7655	138
br2605P14200	369	369	340	340	418	2	0.3545	18
br2605P14400	435	449	380	380	484	15	3.1775	40
br2605P14600	505	599	487	487	554	8	2.239	45
br2605P14800	588	675	522	675	632	33	9.8915	38
br2605P15000	610	805	563	590	716	147	48.822	338
br2605P15200	773	917	728	768	806	48	20.1845	110
br2605P15400	923	1,032	750	785	904	155	71.9795	107
br2605P15600	1,035	1,143	871	871	1,004	43	20.2125	60
br2605P15800	1,115	1,271	940	990	1,116	32	18.508	30
br2605P16000	1,359	1,371	1,046	1,096	1,230	9	5.7065	14
br2605P16200	1,513	1,531	1,507	1,509	1,353	19	13.7975	11
br2605P16400				1,480	1,480			15
br2605P16600				1,613	1,613			5
br2605P16800				1,751	1,751			2
br2605P17000				1,895	1,895			3
br2605P17200				2,043	2,043
br2605P17400				2,195	2,195			5
br2605P17600				2,352	2,352			1
br2605P17800				2,513	2,513			1
br2605P18000				2,677	2,677			1
br2605P18200				2,845	2,845			1
br2605P18400				3,016	3,016
br2605P18600				3,191	3,191
br2605P18800				3,367	3,367
br2606C10800				4,607	4,607
br2606C11000				4,416	4,416
br2606C11200				4,228	4,228
br2606C11400				4,041	4,041
br2606C11600				3,858	3,858
br2606C11800				3,677	3,677
br2606C12000				3,498	3,498			1
br2606C12200				3,325	3,325			1
br2606C12400				3,154	3,154			5
br2606C12600				2,988	2,988			6
br2606C12800				2,826	2,826			9
br2606C13000				2,667	2,667			10
br2606C13200				2,515	2,515			13
br2606C13400				2,365	2,365			13
br2606C13600				2,224	2,224			12
br2606C13800				2,085	2,085			16
br2606C14000				1,954	1,954			14
br2606C14200				1,825	1,825			45
br2606C14400				1,705	1,705			16
br2606C14600				1,588	1,588			17
br2606C14800				1,479	1,479			13
br2606C15000				1,372	1,372			9
br2606C15200				1,274	1,274			12
br2606C15400				1,178	1,178			4
br2606C15600				1,091	1,091			37
br2606C15800	1,151	1,151	1,151	1,151	1,005	1	0.5755	10
br2606C16000				929	929			10
br2606C16200				853	853			10
br2606C16400	928	928	928	928	786	1	0.464	5
br2606C16600	881	881	878	878	721	2	0.8795	6
br2606C16800	822	822	822	822	660	1	0.411	10
br2606C17000	766	766	756	756	605	2	0.761	15
br2606C17200				551	551			11
br2606C17400				505	505			7
br2606C17600	626	628	626	628	459	2	0.627	4
br2606C17800	576	576	576	576	419	1	0.288	3
br2606C18000				381	381			3
br2606C18200	406	444	406	444	345	2	0.425	7
br2606C18400	351	351	341	341	314	3	0.519	8
br2606P10800	56	56	56	56	33	1	0.028	14
br2606P11000	65	65	65	65	43	1	0.0325	13
br2606P11200	75	75	75	75	54	1	0.0375	10
br2606P11400	86	86	86	86	68	1	0.043	15
br2606P11600	101	101	101	101	84	1	0.0505	13
br2606P11800				103	103			14
br2606P12000				124	124			14
br2606P12200				151	151			19
br2606P12400	185	185	185	185	180	1	0.0925	21
br2606P12600				213	213			19
br2606P12800	223	223	196	200	251	3	0.3095	9
br2606P13000	246	246	246	246	292	2	0.246	15
br2606P13200	291	297	262	262	340	4	0.5675	8
br2606P13400	322	322	302	302	389	2	0.312	10
br2606P13600	358	358	351	351	448	2	0.3545	9
br2606P13800	422	422	422	422	508	1	0.211	5
br2606P14000	532	532	532	532	577	1	0.266	10
br2606P14200	539	539	518	518	648	2	0.5285	8
br2606P14400	606	606	598	598	727	2	0.602	9
br2606P14600	691	691	691	691	809	1	0.3455	4
br2606P14800	760	760	759	759	900	2	0.7595	4
br2606P15000	873	873	873	873	993	1	0.4365	13
br2606P15200				1,095	1,095			5
br2606P15400				1,198	1,198			3
br2606P15600				1,311	1,311			5
br2606P15800				1,424	1,424			5
br2606P16000				1,547	1,547			3
br2606P16200				1,672	1,672			4
br2606P16400				1,803	1,803			2
br2606P16600				1,938	1,938			3
br2606P16800				2,077	2,077			2
br2606P17000				2,222	2,222			1
br2606P17200				2,367	2,367			1
br2606P17400				2,521	2,521
br2606P17600				2,674	2,674
br2606P17800				2,834	2,834
br2606P18000				2,995	2,995
br2606P18200				3,159	3,159
br2606P18400				3,328	3,328

相关资讯: