上海期货交易所06月22日合成橡胶期权收盘行情

发布时间：2026年06月22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
br2607C10600				2,595	2,595
br2607C10800				2,395	2,395
br2607C11000				2,195	2,195
br2607C11200				1,995	1,995
br2607C11400				1,795	1,795
br2607C11600				1,595	1,595
br2607C11800				1,395	1,395
br2607C12000				1,196	1,196
br2607C12200	1,022	1,073	916	916	999	14	7.118	4
br2607C12400	933	933	726	726	808	52	21.0965	16
br2607C12600	727	727	502	502	626	62	19.55	43
br2607C12800	468	550	360	369	462	342	70.2735	240
br2607C13000	207	415	169	255	321	3,865	586.045	705
br2607C13200	126	268	123	150	208	3,291	301.0435	586
br2607C13400	81	168	66	80	125	13,283	709.3645	1,666
br2607C13600	40	100	40	42	69	30,994	951.744	2,887
br2607C13800	22	51	18	21	35	4,673	71.445	1,434
br2607C14000	14	30	4	12	16	15,511	135.152	6,113
br2607C14200	12	14	3	5	7	1,726	6.238	950
br2607C14400	4	8	2	3	2	993	2.0695	774
br2607C14600	4	5	2	2	1	635	0.8605	739
br2607C14800	4	4	1	2	1	326	0.4235	377
br2607C15000	2	5	1	1	1	2,666	3.742	4,991
br2607C15200	1	3	1	1	1	99	0.089	364
br2607C15400	2	2	1	2	1	107	0.0655	306
br2607C15600	1	2	1	1	1	70	0.0365	425
br2607C15800	1	1	1	1	1	37	0.0185	218
br2607C16000	1	2	1	1	1	171	0.1005	1,565
br2607C16200	20	20	1	1	1	10	0.044	319
br2607C16400				1	1			201
br2607C16600	1	1	1	1	1	43	0.0215	335
br2607C16800				1	1			191
br2607C17000	2	2	1	1	1	16	0.015	1,957
br2607C17200	2	4	1	1	1	14	0.016	164
br2607C17400				1	1			46
br2607C17600	3	4	1	1	1	30	0.0255	74
br2607C17800				1	1			89
br2607C18000				1	1			605
br2607C18200				1	1			72
br2607C18400				1	1			52
br2607C18600				1	1			92
br2607C18800	2	3	2	2	1	3	0.0035	18
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			124
br2607P10600	1	1	1	1	1	10	0.005	10
br2607P10800	1	1	1	1	1	5	0.0025	140
br2607P11000	2	2	1	1	1	160	0.101	282
br2607P11200	7	7	1	1	1	518	0.3125	360
br2607P11400	141	141	1	1	1	500	0.5	246
br2607P11600	3	5	1	2	1	599	0.78	379
br2607P11800	3	14	2	3	1	1,568	3.4495	1,083
br2607P12000	14	18	4	5	1	8,223	38.723	3,573
br2607P12200	10	23	5	8	4	2,014	12.246	769
br2607P12400	26	35	9	10	13	2,090	19.2	881
br2607P12600	31	60	14	22	31	10,210	186.7325	1,391
br2607P12800	90	101	21	44	67	8,294	259.451	1,337
br2607P13000	149	177	50	98	126	27,078	1,504.471	2,871
br2607P13200	230	281	98	188	213	2,704	242.8375	529
br2607P13400	400	400	200	303	330	374	51.594	325
br2607P13600	350	558	350	451	474	109	25.286	241
br2607P13800	560	758	548	633	640	123	37.4095	231
br2607P14000	760	940	760	912	821	87	37.182	1,231
br2607P14200	928	928	928	928	1,012	3	1.434	71
br2607P14400	1,220	1,248	1,209	1,248	1,207	4	2.456	195
br2607P14600	1,357	1,357	1,357	1,357	1,405	1	0.6785	215
br2607P14800	1,520	1,520	1,500	1,510	1,605	10	7.575	141
br2607P15000	1,750	1,898	1,750	1,897	1,805	20	18.4505	547
br2607P15200				2,005	2,005			103
br2607P15400	2,180	2,180	2,180	2,180	2,205	4	4.36	51
br2607P15600	2,380	2,380	2,380	2,380	2,405	2	2.38	71
br2607P15800				2,605	2,605			94
br2607P16000				2,805	2,805			100
br2607P16200				3,005	3,005			33
br2607P16400				3,205	3,205			58
br2607P16600				3,405	3,405			35
br2607P16800				3,605	3,605			29
br2607P17000				3,805	3,805			10
br2607P17200				4,005	4,005
br2607P17400				4,205	4,205
br2607P17600				4,405	4,405
br2607P17800				4,605	4,605			2
br2607P18000				4,805	4,805			1
br2607P18200				5,005	5,005
br2607P18400				5,205	5,205
br2607P18600				5,405	5,405
br2607P18800				5,605	5,605
br2607P19000				5,805	5,805
br2607P19200				6,005	6,005
br2607P19400				6,205	6,205
br2607P19600				6,405	6,405
br2607P19800				6,605	6,605
br2607P20000				6,805	6,805
br2607P20200				7,005	7,005
br2607P20400				7,205	7,205
br2607P20600				7,405	7,405
br2607P20800				7,605	7,605
br2608C10600				2,456	2,456
br2608C10800				2,261	2,261
br2608C11000				2,069	2,069
br2608C11200				1,881	1,881
br2608C11400				1,697	1,697
br2608C11600				1,520	1,520
br2608C11800				1,349	1,349
br2608C12000				1,188	1,188
br2608C12200	949	995	949	995	1,036	15	7.45
br2608C12400	857	857	857	857	896	1	0.4285	11
br2608C12600	699	710	699	710	766	4	1.4035	22
br2608C12800	616	660	587	590	649	13	4.054	47
br2608C13000	555	600	458	488	543	81	21.341	96
br2608C13200	568	568	375	413	450	274	58.909	107
br2608C13400	339	394	319	325	369	31	5.587	70
br2608C13600	320	325	246	246	299	41	6.024	69
br2608C13800	270	297	210	227	240	511	61.2865	334
br2608C14000	170	258	163	178	190	86	8.9245	124
br2608C14200	150	170	132	140	149	68	5.0185	63
br2608C14400	150	150	110	122	116	159	9.926	560
br2608C14600	125	125	93	100	89	11	0.571	69
br2608C14800	98	98	83	84	68	17	0.7435	49
br2608C15000	91	91	65	70	51	97	3.6945	227
br2608C15200	68	69	51	51	38	46	1.387	66
br2608C15400	61	61	48	49	28	42	1.048	49
br2608C15600	38	42	38	41	20	18	0.311	191
br2608C15800	35	38	33	33	15	109	1.931	155
br2608C16000	30	34	26	27	10	93	1.4405	219
br2608C16200				7	7			64
br2608C16400				5	5			12
br2608C16600				3	3			26
br2608C16800				2	2			36
br2608C17000				1	1			21
br2608C17200				1	1			30
br2608C17400				1	1			65
br2608C17600				1	1			32
br2608P10600	10	10	10	10	7	10	0.05	5
br2608P10800	13	21	6	18	13	53	0.4425	154
br2608P11000	18	23	14	23	21	18	0.1625	60
br2608P11200	23	36	19	33	32	31	0.4395	83
br2608P11400	56	56	40	40	49	49	1.138	53
br2608P11600	47	67	47	63	71	22	0.733	32
br2608P11800	90	100	57	92	101	42	1.7605	72
br2608P12000	85	166	85	117	139	126	7.802	148
br2608P12200	160	189	148	160	187	38	3.234	140
br2608P12400	175	243	175	225	246	9	1.0255	51
br2608P12600	229	317	226	280	317	43	5.9515	65
br2608P12800	322	426	303	363	399	91	16.829	154
br2608P13000	401	520	390	460	493	98	22.9255	191
br2608P13200	499	625	499	598	600	127	35.891	161
br2608P13400	761	761	650	694	719	115	40.1505	208
br2608P13600	760	882	760	867	849	86	35.7175	334
br2608P13800	968	1,010	968	1,005	989	8	3.9295	81
br2608P14000				1,139	1,139			244
br2608P14200				1,298	1,298			81
br2608P14400				1,465	1,465			58
br2608P14600				1,638	1,638			22
br2608P14800				1,816	1,816			8
br2608P15000	1,912	1,922	1,912	1,922	1,999	8	7.678	16
br2608P15200				2,186	2,186			6
br2608P15400				2,376	2,376			5
br2608P15600				2,568	2,568
br2608P15800				2,763	2,763
br2608P16000				2,958	2,958			2
br2608P16200				3,155	3,155
br2608P16400				3,353	3,353			2
br2608P16600				3,551	3,551
br2608P16800				3,751	3,751
br2608P17000				3,950	3,950
br2608P17200				4,150	4,150
br2608P17400				4,350	4,350
br2608P17600				4,550	4,550
br2609C10400				2,637	2,637
br2609C10600				2,453	2,453
br2609C10800				2,274	2,274
br2609C11000				2,100	2,100
br2609C11200				1,932	1,932
br2609C11400				1,770	1,770
br2609C11600				1,615	1,615
br2609C11800				1,467	1,467
br2609C12000	1,236	1,236	1,236	1,236	1,326	1	0.618	2
br2609C12200	1,183	1,183	1,111	1,111	1,193	6	3.513	6
br2609C12400	1,063	1,063	995	995	1,071	6	3.155	5
br2609C12600	951	951	951	951	956	7	3.3335	11
br2609C12800	726	756	726	756	849	2	0.741	6
br2609C13000	677	753	630	753	750	21	7.311	11
br2609C13200	563	668	563	668	661	10	3.235	10
br2609C13400	590	590	553	553	580	13	3.7755	13
br2609C13600	521	521	432	432	506	40	9.88	12
br2609C13800	459	459	356	427	439	51	10.356	18
br2609C14000	286	404	286	307	381	45	8.012	21
br2609C14200	356	356	263	266	328	45	6.945	13
br2609C14400	314	314	227	231	281	47	6.203	18
br2609C14600	276	276	195	200	241	22	2.5235	14
br2609C14800	243	243	168	177	205	26	2.6095	13
br2609C15000	139	213	139	180	173	34	2.8995	31
br2609C15200	190	190	124	133	147	25	1.9405	12
br2609C15400	167	167	108	154	123	61	4.2245	35
br2609C15600	149	149	95	139	103	54	3.256	20
br2609C15800	83	129	83	127	87	53	2.792	15
br2609C16000	91	120	81	118	71	74	3.1975	38
br2609C16200	70	70	70	70	60	1	0.035	7
br2609C16400	66	66	66	66	49	1	0.033	14
br2609C16600	57	58	57	58	40	2	0.0575	6
br2609C16800	50	51	50	51	33	4	0.101	10
br2609C17000	43	46	43	46	27	3	0.0675	12
br2609C17200	38	68	38	68	22	11	0.228	22
br2609C17400	41	79	41	79	18	7	0.199	38
br2609C17600				14	14			13
br2609C17800				12	12			5
br2609C18000	50	50	50	50	9	1	0.025	42
br2609C18200				7	7			42
br2609C18400				6	6			12
br2609C18600	26	50	25	50	5	6	0.097	23
br2609C18800	26	39	26	39	3	2	0.0325	12
br2609C19000	27	34	27	34	3	2	0.0305	19
br2609C19200	24	33	24	33	2	3	0.045	25
br2609P10400	31	45	30	45	46	30	0.55	15
br2609P10600	48	64	47	64	62	11	0.2695	10
br2609P10800	61	82	61	82	83	14	0.468	18
br2609P11000	81	105	81	105	108	14	0.6195	10
br2609P11200	111	133	110	133	140	26	1.594	12
br2609P11400	141	172	140	172	178	18	1.4085	15
br2609P11600	179	242	178	178	222	17	1.6765	17
br2609P11800	190	314	189	212	274	43	5.478	24
br2609P12000	375	375	264	264	333	79	12.836	45
br2609P12200	444	444	339	395	400	54	10.8475	31
br2609P12400	521	521	410	410	477	32	7.812	34
br2609P12600	470	608	446	500	562	40	10.618	32
br2609P12800	528	702	528	670	655	20	6.665	39
br2609P13000	555	806	555	806	755	10	3.8165	23
br2609P13200	917	917	911	911	866	15	6.735	19
br2609P13400	1,038	1,038	1,038	1,038	985	5	2.595	18
br2609P13600	1,168	1,168	1,168	1,168	1,110	7	4.03	13
br2609P13800	1,303	1,303	1,207	1,207	1,243	15	9.4005	8
br2609P14000				1,384	1,384			8
br2609P14200				1,531	1,531			11
br2609P14400				1,683	1,683			3
br2609P14600				1,843	1,843			1
br2609P14800				2,007	2,007			2
br2609P15000				2,174	2,174			2
br2609P15200				2,348	2,348			1
br2609P15400				2,524	2,524			1
br2609P15600				2,704	2,704			1
br2609P15800				2,887	2,887			1
br2609P16000				3,072	3,072			1
br2609P16200				3,259	3,259
br2609P16400				3,449	3,449
br2609P16600				3,640	3,640
br2609P16800				3,833	3,833
br2609P17000				4,026	4,026
br2609P17200				4,222	4,222
br2609P17400				4,418	4,418
br2609P17600				4,614	4,614
br2609P17800				4,812	4,812
br2609P18000				5,009	5,009
br2609P18200				5,208	5,208
br2609P18400				5,407	5,407
br2609P18600				5,606	5,606
br2609P18800				5,805	5,805
br2609P19000				6,005	6,005
br2609P19200				6,205	6,205
br2610C10400				2,665	2,665
br2610C10600				2,487	2,487
br2610C10800				2,314	2,314
br2610C11000				2,147	2,147
br2610C11200				1,985	1,985
br2610C11400				1,830	1,830
br2610C11600				1,680	1,680
br2610C11800				1,538	1,538
br2610C12000				1,404	1,404
br2610C12200				1,277	1,277
br2610C12400				1,156	1,156
br2610C12600				1,045	1,045
br2610C12800				941	941
br2610C13000				843	843			1
br2610C13200				755	755			2
br2610C13400	599	599	595	595	673	4	1.193	5
br2610C13600	535	557	525	556	596	11	2.97	6
br2610C13800	478	496	465	465	530	6	1.439	6
br2610C14000	429	449	412	443	467	8	1.723	7
br2610C14200	383	406	364	394	411	9	1.736	6
br2610C14400	343	358	343	358	361	6	1.053	5
br2610C14600	273	328	273	328	314	13	1.919	9
br2610C14800	245	286	244	266	275	10	1.3095	8
br2610C15000	223	246	201	232	239	23	2.5735	10
br2610C15200	189	225	189	212	207	12	1.216	12
br2610C15400	166	212	161	183	179	16	1.4275	10
br2610C15600	152	186	151	169	154	18	1.4665	9
br2610C15800	134	166	130	150	133	20	1.511	11
br2610C16000	116	158	111	131	113	19	1.272	12
br2610C16200	93	132	93	121	98	32	1.771	14
br2610C16400	93	124	86	109	83	21	1.086	15
br2610C16600	85	108	72	108	71	40	1.629	33
br2610P10400				76	76
br2610P10600				98	98
br2610P10800				124	124			5
br2610P11000	150	150	144	144	157	3	0.22	9
br2610P11200	169	170	169	170	195	3	0.2545	9
br2610P11400	216	216	212	212	239	2	0.214	4
br2610P11600	259	259	254	254	289	5	0.6425	3
br2610P11800	308	314	308	309	347	4	0.622	11
br2610P12000	436	436	360	365	412	10	1.899	14
br2610P12200	447	447	433	433	484	4	0.875	7
br2610P12400	480	566	480	522	563	6	1.6075	5
br2610P12600	613	613	613	613	652	1	0.3065	4
br2610P12800				747	747			6
br2610P13000				848	848			5
br2610P13200				960	960			4
br2610P13400				1,077	1,077			4
br2610P13600				1,200	1,200			2
br2610P13800				1,332	1,332			2
br2610P14000				1,469	1,469			1
br2610P14200				1,612	1,612
br2610P14400				1,762	1,762
br2610P14600				1,915	1,915
br2610P14800				2,075	2,075
br2610P15000				2,238	2,238
br2610P15200				2,406	2,406
br2610P15400				2,578	2,578
br2610P15600				2,752	2,752
br2610P15800				2,931	2,931
br2610P16000				3,111	3,111
br2610P16200				3,295	3,295
br2610P16400				3,480	3,480
br2610P16600				3,668	3,668

相关资讯: