上海期货交易所04月28日合成橡胶期权收盘行情

发布时间：2026年04月28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
br2606C10800				4,750	4,750
br2606C11000				4,550	4,550
br2606C11200				4,350	4,350
br2606C11400				4,150	4,150
br2606C11600				3,950	3,950
br2606C11800				3,750	3,750
br2606C12000				3,552	3,552			1
br2606C12200				3,354	3,354			1
br2606C12400				3,157	3,157			5
br2606C12600				2,961	2,961			6
br2606C12800				2,768	2,768			9
br2606C13000				2,577	2,577			7
br2606C13200				2,389	2,389			11
br2606C13400				2,204	2,204			14
br2606C13600				2,025	2,025			15
br2606C13800				1,850	1,850			17
br2606C14000				1,682	1,682			20
br2606C14200				1,521	1,521			39
br2606C14400				1,368	1,368			9
br2606C14600				1,223	1,223			33
br2606C14800	854	1,318	854	1,318	1,087	24	12.466	50
br2606C15000	763	1,146	736	1,092	960	95	43.3335	67
br2606C15200	647	1,068	627	1,006	843	56	21.66	51
br2606C15400	570	941	532	822	735	184	58.67	92
br2606C15600	500	817	450	801	636	399	112.3235	328
br2606C15800	439	715	380	665	547	403	105.183	252
br2606C16000	382	626	318	590	468	11,641	2,665.24	1,830
br2606C16200	276	532	269	523	398	279	51.0375	308
br2606C16400	259	459	221	413	336	376	64.304	298
br2606C16600	193	395	193	358	282	613	86.3885	526
br2606C16800	161	338	159	299	234	802	93.0135	472
br2606C17000	150	295	139	257	194	3,832	397.3775	840
br2606C17200	126	250	122	204	160	126	11.396	47
br2606C17400	109	218	109	159	131	116	8.436	158
br2606C17600	99	189	95	151	106	142	8.849	77
br2606C17800	87	159	80	117	85	95	4.918	124
br2606C18000	72	149	70	118	69	7,811	399.7385	2,838
br2606C18200	77	119	61	88	55	100	4.2145	160
br2606C18400	56	108	56	83	43	360	12.9725	182
br2606C18600	58	94	49	78	34	44	1.502	73
br2606C18800	40	40	40	40	27	15	0.3	47
br2606C19000	39	49	39	43	21	16	0.322	57
br2606C19200				16	16			44
br2606C19400	44	66	44	64	12	11	0.316	39
br2606C19600	51	51	51	51	9	1	0.0255	93
br2606C19800	28	28	28	28	7	1	0.014	79
br2606C20000	29	52	26	37	5	17	0.298	81
br2606C20200	31	31	31	31	4	4	0.062	52
br2606C20400	28	48	23	39	3	27	0.502	26
br2606C20600	20	45	20	32	2	27	0.5185	66
br2606C20800	31	31	31	31	1	7	0.0935	23
br2606C21000	41	41	28	28	1	4	0.0555	57
br2606C21200	15	56	14	41	1	533	9.0315	367
br2606P10800	6	8	3	8	1	11	0.0355	126
br2606P11000				1	1			27
br2606P11200				1	1			28
br2606P11400				1	1			30
br2606P11600				1	1			19
br2606P11800				2	2			20
br2606P12000	14	17	4	9	3	156	0.8025	261
br2606P12200				5	5			22
br2606P12400				8	8			32
br2606P12600				13	13	1	0.0065	35
br2606P12800	20	20	20	20	19	7	0.0695	55
br2606P13000	36	40	19	39	28	648	9.618	287
br2606P13200	44	46	26	33	40	106	1.987	59
br2606P13400	63	67	33	42	56	98	2.5955	74
br2606P13600	84	87	45	54	76	189	6.4685	110
br2606P13800	102	110	60	68	102	80	3.561	93
br2606P14000	116	148	76	84	133	1,504	87.116	725
br2606P14200	156	180	100	113	172	61	4.495	47
br2606P14400	204	231	124	136	219	137	12.269	94
br2606P14600	251	289	160	167	274	224	25.005	107
br2606P14800	330	355	206	225	337	93	12.0905	147
br2606P15000	376	457	248	257	410	9,115	1,640.4405	1,414
br2606P15200	500	543	302	317	493	208	45.364	129
br2606P15400	590	654	378	390	585	332	87.7915	270
br2606P15600	651	755	461	471	686	470	134.63	430
br2606P15800	807	894	539	539	797	260	89.3615	212
br2606P16000	992	1,041	690	692	918	93	42.482	179
br2606P16200	1,167	1,167	774	831	1,048	22	9.615	56
br2606P16400	1,324	1,345	918	955	1,186	37	19.705	20
br2606P16600				1,331	1,331	2	1.331	27
br2606P16800				1,483	1,483			54
br2606P17000				1,643	1,643			35
br2606P17200				1,809	1,809			24
br2606P17400				1,979	1,979			18
br2606P17600				2,154	2,154			42
br2606P17800				2,333	2,333			18
br2606P18000				2,517	2,517			22
br2606P18200				2,703	2,703			13
br2606P18400				2,891	2,891			5
br2606P18600				3,082	3,082			7
br2606P18800				3,275	3,275			2
br2606P19000				3,469	3,469			2
br2606P19200				3,664	3,664			1
br2606P19400				3,860	3,860			1
br2606P19600				4,057	4,057			1
br2606P19800				4,255	4,255			2
br2606P20000				4,453	4,453			1
br2606P20200				4,652	4,652			1
br2606P20400				4,851	4,851			1
br2606P20600				5,050	5,050			1
br2606P20800				5,250	5,250
br2606P21000				5,450	5,450
br2606P21200				5,650	5,650
br2607C12400				3,328	3,328
br2607C12600				3,141	3,141
br2607C12800				2,956	2,956
br2607C13000				2,777	2,777
br2607C13200				2,601	2,601
br2607C13400				2,429	2,429
br2607C13600				2,261	2,261
br2607C13800				2,101	2,101
br2607C14000				1,946	1,946
br2607C14200				1,795	1,795
br2607C14400				1,653	1,653
br2607C14600				1,517	1,517			1
br2607C14800				1,386	1,386			5
br2607C15000				1,264	1,264			5
br2607C15200				1,150	1,150			5
br2607C15400	1,148	1,148	1,148	1,148	1,040	2	1.148	2
br2607C15600				941	941
br2607C15800				847	847			2
br2607C16000	644	788	644	788	759	17	6.272	22
br2607C16200	569	818	550	818	680	84	26.243	79
br2607C16400				606	606			1
br2607C16600	492	492	492	492	539	1	0.246	4
br2607C16800	386	421	375	421	478	7	1.4715	11
br2607C17000	533	533	515	515	421	4	1.048	41
br2607C17200	461	461	461	461	373	5	1.1525	5
br2607C17400	287	417	287	417	326	11	2.1205	36
br2607C17600	289	373	289	365	287	7	1.2595	18
br2607C17800	335	335	327	327	250	7	1.126	17
br2607C18000	206	330	206	330	218	18	2.296	46
br2607C18200	213	273	203	273	189	16	1.709	33
br2607C18400	169	192	169	181	164	7	0.6325	20
br2607C18600				142	142			14
br2607C18800				121	121			6
br2607C19000				105	105			12
br2607C19200				89	89			4
br2607C19400				77	77			2
br2607C19600				65	65			6
br2607C19800				56	56			4
br2607C20000				47	47			8
br2607C20200				40	40			4
br2607C20400				33	33			5
br2607C20600				28	28			15
br2607C20800				24	24			16
br2607P12400	69	69	54	56	42	40	1.175	372
br2607P12600	76	76	76	76	55	1	0.038	9
br2607P12800	108	109	75	75	71	11	0.5125	54
br2607P13000	115	115	91	91	91	16	0.8375	49
br2607P13200	136	136	136	136	115	5	0.34	31
br2607P13400	188	188	128	128	143	2	0.158	94
br2607P13600				175	175			22
br2607P13800				214	214			14
br2607P14000	281	297	219	220	259	33	3.933	74
br2607P14200				308	308			4
br2607P14400				365	365			1
br2607P14600				429	429			5
br2607P14800				498	498			5
br2607P15000	634	634	460	460	576	39	10.9945	16
br2607P15200				661	661			3
br2607P15400				751	751			4
br2607P15600	962	962	688	697	851	45	18.458	5
br2607P15800				957	957			8
br2607P16000	911	916	911	916	1,068	8	3.963	5
br2607P16200	1,326	1,326	1,044	1,044	1,189	2	1.185	3
br2607P16400				1,315	1,315			1
br2607P16600				1,447	1,447			1
br2607P16800				1,586	1,586			2
br2607P17000				1,729	1,729			1
br2607P17200				1,880	1,880
br2607P17400				2,033	2,033
br2607P17600				2,193	2,193
br2607P17800				2,356	2,356
br2607P18000				2,524	2,524
br2607P18200				2,695	2,695
br2607P18400				2,869	2,869
br2607P18600				3,047	3,047
br2607P18800				3,227	3,227
br2607P19000				3,410	3,410
br2607P19200				3,594	3,594
br2607P19400				3,781	3,781
br2607P19600				3,969	3,969
br2607P19800				4,160	4,160
br2607P20000				4,351	4,351
br2607P20200				4,544	4,544
br2607P20400				4,738	4,738
br2607P20600				4,933	4,933
br2607P20800				5,128	5,128
br2609C12000				3,705	3,705			1
br2609C12200				3,534	3,534
br2609C12400				3,368	3,368
br2609C12600				3,205	3,205
br2609C12800				3,047	3,047
br2609C13000				2,892	2,892
br2609C13200				2,743	2,743
br2609C13400				2,596	2,596
br2609C13600				2,456	2,456
br2609C13800				2,319	2,319
br2609C14000				2,189	2,189
br2609C14200				2,060	2,060
br2609C14400				1,941	1,941
br2609C14600				1,822	1,822
br2609C14800				1,713	1,713
br2609C15000				1,605	1,605
br2609C15200				1,504	1,504
br2609C15400				1,408	1,408			21
br2609C15600				1,314	1,314			1
br2609C15800				1,228	1,228			2
br2609C16000				1,143	1,143			4
br2609C16200				1,066	1,066			4
br2609C16400				992	992			7
br2609C16600				921	921			6
br2609C16800				857	857			9
br2609C17000				792	792			9
br2609C17200				736	736			7
br2609C17400				681	681			11
br2609C17600				628	628			7
br2609C17800				582	582			10
br2609C18000				537	537			12
br2609C18200				494	494			5
br2609C18400	414	421	414	421	457	2	0.4175	2
br2609P12000	186	186	186	186	166	1	0.093	14
br2609P12200				195	195			11
br2609P12400	242	242	242	242	229	2	0.242	10
br2609P12600				265	265			7
br2609P12800				306	306			3
br2609P13000	354	354	354	354	351	1	0.177	12
br2609P13200				401	401			2
br2609P13400				454	454			1
br2609P13600				513	513			1
br2609P13800				575	575			1
br2609P14000				645	645			4
br2609P14200				715	715			1
br2609P14400				796	796			1
br2609P14600				876	876			1
br2609P14800				966	966			1
br2609P15000				1,057	1,057			1
br2609P15200				1,155	1,155			1
br2609P15400				1,258	1,258			1
br2609P15600				1,364	1,364			1
br2609P15800				1,477	1,477			1
br2609P16000				1,591	1,591			1
br2609P16200				1,714	1,714
br2609P16400				1,839	1,839
br2609P16600				1,967	1,967
br2609P16800				2,102	2,102
br2609P17000				2,237	2,237
br2609P17200				2,380	2,380
br2609P17400				2,524	2,524
br2609P17600				2,670	2,670
br2609P17800				2,824	2,824
br2609P18000				2,978	2,978
br2609P18200				3,135	3,135
br2609P18400				3,297	3,297

相关资讯: