上海期货交易所03月27日合成橡胶期权收盘行情

发布时间：2026年03月27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
br2605C9200				8,960	8,960			1
br2605C9300				8,860	8,860
br2605C9400				8,760	8,760
br2605C9500				8,660	8,660			4
br2605C9600				8,560	8,560			2
br2605C9700				8,460	8,460			4
br2605C9800				8,360	8,360			6
br2605C9900				8,260	8,260			8
br2605C10000				8,160	8,160			8
br2605C10200				7,960	7,960			9
br2605C10400				7,760	7,760			6
br2605C10600				7,560	7,560			11
br2605C10800				7,360	7,360			11
br2605C11000				7,161	7,161			15
br2605C11200				6,962	6,962			18
br2605C11400				6,763	6,763			17
br2605C11600				6,565	6,565			29
br2605C11800				6,368	6,368			16
br2605C12000				6,171	6,171			23
br2605C12200				5,976	5,976			14
br2605C12400				5,781	5,781			27
br2605C12600				5,587	5,587			8
br2605C12800				5,395	5,395			25
br2605C13000	5,000	5,025	5,000	5,000	5,204	12	30.234	63
br2605C13200				5,015	5,015			30
br2605C13400				4,827	4,827			36
br2605C13600				4,642	4,642			23
br2605C13800				4,459	4,459			26
br2605C14000				4,279	4,279			40
br2605C14200				4,100	4,100			54
br2605C14400				3,927	3,927			53
br2605C14600				3,753	3,753			74
br2605C14800	3,346	3,346	3,346	3,346	3,586	1	1.673	52
br2605C15000	3,600	3,750	3,130	3,150	3,420	23	39.1565	183
br2605C15200	3,164	3,164	3,164	3,164	3,260	2	3.164	75
br2605C15400				3,102	3,102			122
br2605C15600				2,950	2,950			262
br2605C15800	2,342	2,342	2,342	2,342	2,799	1	1.171	78
br2605C16000	3,072	3,072	2,399	2,419	2,656	8	10.957	140
br2605C16200				2,515	2,515			45
br2605C16400				2,379	2,379			257
br2605C16600	2,103	2,456	1,900	2,079	2,248	30	33.0855	440
br2605C16800	1,800	2,023	1,800	2,023	2,121	13	12.013	141
br2605C17000	2,085	2,310	1,654	1,860	2,000	447	457.2535	351
br2605C17200	1,852	2,176	1,573	1,700	1,880	299	282.347	188
br2605C17400	1,819	2,040	1,537	1,581	1,771	342	310.3555	207
br2605C17600	1,700	1,918	1,345	1,490	1,662	317	252.7035	222
br2605C17800	1,571	1,798	1,250	1,413	1,560	185	136.0495	184
br2605C18000	1,428	1,681	1,150	1,299	1,462	2,208	1,542.91	576
br2605C18200	1,364	1,567	1,090	1,232	1,366	407	269.745	304
br2605C18400	1,274	1,455	995	1,106	1,279	280	167.1605	133
br2605C18600	1,201	1,376	910	1,038	1,193	24,967	14,713.912	3,025
br2605C18800	1,180	1,250	830	960	1,114	461	247.3465	564
br2605C19000	1,131	1,181	780	898	1,038	1,880	935.022	940
br2605C19200	855	1,067	743	804	964	136	61.8865	109
br2605C19400	815	980	705	715	899	114	47.2615	127
br2605C19600	720	891	636	693	833	208	81.5505	188
br2605C19800	660	804	562	636	773	179	62.8955	182
br2605C20000	800	800	523	600	718	1,169	386.454	574
br2605C20200	607	669	459	552	662	109	30.6355	53
br2605C20400	583	617	428	510	614	146	39.5265	58
br2605C20600	550	586	385	474	568	37,118	9,061.2945	5,162
br2605C20800	500	673	292	385	521	65	13.9345	32
br2605C21000	500	500	256	256	483	23	4.7975	11
br2605C21200	440	500	252	341	445	2,202	397.0445	640
br2605P9200	12	12	8	10	1	416	2.21	705
br2605P9300	7	7	7	7	1	1	0.0035	17
br2605P9400	7	12	7	12	1	6	0.0335	25
br2605P9500				1	1			13
br2605P9600				1	1			14
br2605P9700	18	18	18	18	1	1	0.009	9
br2605P9800	7	7	7	7	1	1	0.0035	12
br2605P9900				1	1			23
br2605P10000	18	33	17	18	1	1,411	16.1865	1,734
br2605P10200	25	28	16	16	1	5	0.061	24
br2605P10400				1	1			35
br2605P10600				1	1			17
br2605P10800				2	2			27
br2605P11000	30	38	30	38	3	18	0.3245	66
br2605P11200				5	5			34
br2605P11400	32	64	32	50	6	37	1.155	85
br2605P11600	46	46	46	46	9	1	0.023	56
br2605P11800	46	60	43	49	11	91	2.313	225
br2605P12000	45	73	45	65	15	144	4.467	203
br2605P12200	72	78	60	78	19	41	1.4975	132
br2605P12400	88	88	88	88	24	2	0.088	80
br2605P12600	86	99	86	99	31	8	0.3765	94
br2605P12800	73	135	73	123	38	50	2.568	76
br2605P13000	80	144	80	123	48	545	31.802	542
br2605P13200	111	145	111	145	58	10	0.6075	119
br2605P13400				71	71			42
br2605P13600	197	206	149	149	86	27	2.451	126
br2605P13800	114	220	114	220	102	5	0.35	57
br2605P14000	165	250	160	225	122	679	71.3765	575
br2605P14200	229	268	211	211	144	12	1.452	53
br2605P14400	276	276	274	274	170	2	0.275	50
br2605P14600	313	313	251	251	196	3	0.438	80
br2605P14800	280	340	279	340	229	9	1.403	119
br2605P15000	340	416	326	399	263	9,824	1,831.303	3,080
br2605P15200	379	444	358	407	303	142	28.84	246
br2605P15400	401	490	401	486	344	60	12.759	124
br2605P15600	441	534	439	516	392	59	14.3395	128
br2605P15800	507	595	482	576	442	119	30.6705	267
br2605P16000	500	663	500	644	498	4,810	1,396.0745	1,707
br2605P16200	627	715	570	700	557	131	41.057	103
br2605P16400	765	793	628	766	621	146	50.1675	69
br2605P16600	726	850	680	840	690	213	79.7585	127
br2605P16800	790	930	737	903	762	204	85.234	238
br2605P17000	731	1,042	729	1,002	841	4,484	2,030.9445	1,154
br2605P17200	958	1,103	868	1,041	921	159	76.173	140
br2605P17400	971	1,207	943	1,132	1,012	158	83.0755	98
br2605P17600	990	1,307	990	1,229	1,102	281	164.3875	186
br2605P17800	1,223	1,418	1,087	1,339	1,200	373	230.797	137
br2605P18000	1,332	1,516	1,167	1,500	1,302	775	507.4725	147
br2605P18200	1,278	1,631	1,200	1,539	1,406	143	99.6345	73
br2605P18400	1,493	1,747	1,345	1,690	1,519	119	89.0285	72
br2605P18600	1,505	1,841	1,434	1,775	1,632	168	130.956	66
br2605P18800				1,753	1,753			3
br2605P19000	1,696	1,796	1,696	1,796	1,877	2	1.746	5
br2605P19200	1,990	2,130	1,990	2,130	2,003	3	3.1065	3
br2605P19400	2,118	2,264	2,118	2,264	2,137	2	2.191	2
br2605P19600	2,356	2,356	2,356	2,356	2,272	1	1.178	2
br2605P19800				2,412	2,412			1
br2605P20000	2,300	2,700	2,300	2,680	2,556	14	18.4185	12
br2605P20200	2,475	2,475	2,475	2,475	2,700	1	1.2375	12
br2605P20400	2,850	2,972	2,833	2,972	2,852	3	4.3275	2
br2605P20600				3,005	3,005			6
br2605P20800				3,159	3,159
br2605P21000				3,321	3,321
br2605P21200				3,482	3,482
br2606C10800				7,078	7,078
br2606C11000				6,883	6,883
br2606C11200				6,689	6,689
br2606C11400				6,496	6,496
br2606C11600				6,304	6,304
br2606C11800				6,114	6,114
br2606C12000				5,926	5,926			1
br2606C12200				5,739	5,739			1
br2606C12400				5,554	5,554			5
br2606C12600				5,371	5,371			6
br2606C12800				5,190	5,190			9
br2606C13000				5,012	5,012			11
br2606C13200				4,835	4,835			11
br2606C13400				4,663	4,663			12
br2606C13600				4,491	4,491			12
br2606C13800				4,325	4,325			16
br2606C14000	4,420	4,420	4,420	4,420	4,159	1	2.21	14
br2606C14200				3,998	3,998			43
br2606C14400				3,841	3,841			8
br2606C14600				3,684	3,684			17
br2606C14800				3,535	3,535			13
br2606C15000	3,498	3,498	3,378	3,378	3,386	3	5.1285	9
br2606C15200				3,243	3,243			12
br2606C15400				3,104	3,104			5
br2606C15600				2,965	2,965			38
br2606C15800				2,835	2,835			10
br2606C16000				2,706	2,706			21
br2606C16200				2,581	2,581			13
br2606C16400				2,462	2,462			8
br2606C16600	2,413	2,413	2,143	2,143	2,344	9	10.425	13
br2606C16800	2,299	2,299	2,031	2,031	2,231	7	7.8785	14
br2606C17000	2,212	2,212	2,212	2,212	2,124	1	1.106	32
br2606C17200	1,905	1,905	1,829	1,829	2,017	4	3.884	10
br2606C17400	1,790	1,964	1,790	1,964	1,917	5	4.7175	14
br2606C17600	1,657	1,711	1,616	1,687	1,821	10	8.384	15
br2606C17800	1,586	1,677	1,554	1,677	1,725	9	7.407	11
br2606C18000	1,500	1,731	1,500	1,731	1,637	3	2.455	12
br2606C18200	1,390	1,500	1,390	1,500	1,552	6	4.4205	22
br2606C18400	1,378	1,625	1,288	1,381	1,468	25	18.1035	41
br2606C18600	1,412	1,488	1,412	1,470	1,389	8	5.753	13
br2606C18800	1,329	1,362	1,329	1,362	1,316	11	7.3855	16
br2606C19000	1,244	1,244	997	1,085	1,242	53	28.2955	54
br2606C19200	1,167	1,167	1,167	1,167	1,172	5	2.9175	11
br2606C19400	1,132	1,132	1,132	1,132	1,109	5	2.83	14
br2606C19600	899	992	850	850	1,045	10	4.5565	54
br2606C19800	862	1,036	821	848	983	68	30.4935	68
br2606C20000	775	950	759	862	929	113	49.6145	25
br2606C20200	723	871	723	871	876	17	7.102	15
br2606C20400	686	819	686	819	822	5	1.825	1
br2606C20600	640	880	639	681	775	17	6.61	7
br2606P10800	44	81	44	67	20	20	0.6995	85
br2606P11000	88	99	86	99	26	6	0.248	31
br2606P11200	91	131	77	97	32	13	0.584	28
br2606P11400				39	39			34
br2606P11600	127	127	127	127	47	1	0.0635	21
br2606P11800	141	141	141	141	57	1	0.0705	21
br2606P12000	156	156	156	156	69	1	0.078	24
br2606P12200				82	82			29
br2606P12400	192	209	192	209	97	2	0.2005	25
br2606P12600	213	213	213	213	114	1	0.1065	19
br2606P12800	235	235	235	235	132	1	0.1175	14
br2606P13000	267	280	258	280	154	4	0.5425	23
br2606P13200	291	302	284	284	177	5	0.729	21
br2606P13400				205	205			17
br2606P13600				233	233			12
br2606P13800				266	266			19
br2606P14000	343	411	326	351	301	15	2.747	25
br2606P14200	384	434	371	434	340	11	2.039	19
br2606P14400				382	382			16
br2606P14600	452	556	452	556	425	40	9.5245	19
br2606P14800	511	527	511	527	476	3	0.7745	10
br2606P15000	523	667	520	638	527	153	44.808	256
br2606P15200	591	592	591	591	583	3	0.887	25
br2606P15400	650	650	650	650	644	2	0.647	15
br2606P15600	702	702	695	702	704	9	3.1435	19
br2606P15800	742	757	742	757	774	8	2.9985	12
br2606P16000	136	950	136	950	845	16	6.412	8
br2606P16200	886	1,011	881	1,011	919	10	4.521	12
br2606P16400	943	951	943	951	1,000	6	2.833	10
br2606P16600				1,081	1,081			13
br2606P16800	1,240	1,280	1,240	1,280	1,168	2	1.26	5
br2606P17000	1,210	1,399	1,180	1,330	1,261	40	25.065	36
br2606P17200	1,228	1,228	1,228	1,228	1,353	4	2.456	10
br2606P17400	1,305	1,545	1,305	1,545	1,453	5	3.5025	13
br2606P17600	1,538	1,666	1,430	1,622	1,557	18	14.057	30
br2606P17800	1,626	1,626	1,536	1,536	1,661	17	13.1635	15
br2606P18000	1,746	1,746	1,638	1,682	1,772	20	16.76	20
br2606P18200	1,813	1,813	1,741	1,801	1,887	20	17.7475	20
br2606P18400				2,002	2,002
br2606P18600	2,008	2,008	1,978	1,978	2,123	2	1.993	2
br2606P18800	2,121	2,121	2,092	2,092	2,249	2	2.1065	2
br2606P19000	2,237	2,450	2,210	2,450	2,374	3	3.4485	5
br2606P19200	2,358	2,358	2,358	2,358	2,505	1	1.179	1
br2606P19400	2,482	2,482	2,482	2,482	2,641	1	1.241	1
br2606P19600				2,777	2,777			1
br2606P19800	2,741	2,871	2,741	2,871	2,914	2	2.806	2
br2606P20000	2,874	2,874	2,874	2,874	3,060	1	1.437	1
br2606P20200	3,012	3,012	3,012	3,012	3,206	1	1.506	1
br2606P20400	3,153	3,153	3,153	3,153	3,352	1	1.5765	1
br2606P20600	3,298	3,298	3,298	3,298	3,504	1	1.649	1
br2607C13400				4,465	4,465
br2607C13600				4,303	4,303
br2607C13800				4,146	4,146
br2607C14000				3,989	3,989
br2607C14200				3,838	3,838
br2607C14400				3,690	3,690
br2607C14600				3,543	3,543
br2607C14800				3,404	3,404
br2607C15000				3,266	3,266
br2607C15200				3,130	3,130
br2607C15400				3,002	3,002
br2607C15600				2,874	2,874
br2607C15800				2,750	2,750
br2607C16000				2,633	2,633
br2607C16200				2,516	2,516
br2607C16400				2,404	2,404
br2607C16600				2,297	2,297
br2607C16800				2,191	2,191
br2607C17000				2,089	2,089
br2607C17200				1,994	1,994
br2607C17400				1,899	1,899
br2607C17600				1,806	1,806
br2607C17800				1,723	1,723			1
br2607C18000	1,460	1,460	1,460	1,460	1,639	1	0.73	4
br2607C18200	1,376	1,376	1,376	1,376	1,555	1	0.688	2
br2607C18400	1,295	1,295	1,295	1,295	1,481	1	0.6475	4
br2607C18600	1,219	1,219	1,219	1,219	1,408	1	0.6095	1
br2607C18800	1,147	1,147	1,147	1,147	1,335	1	0.5735	1
br2607C19000	1,078	1,078	1,078	1,078	1,266	1	0.539	3
br2607C19200	1,035	1,035	1,035	1,035	1,204	1	0.5175	2
br2607C19400	994	994	994	994	1,141	1	0.497	3
br2607C19600	1,186	1,226	902	902	1,078	3	1.657	9
br2607C19800	839	919	839	919	1,024	2	0.879	2
br2607C20000	957	957	833	833	971	3	1.3735	3
br2607C20200	932	999	800	824	918	5	2.258	5
br2607P13400	393	439	393	439	311	3	0.6355	3
br2607P13600	439	467	439	467	348	2	0.453	2
br2607P13800	464	464	464	464	391	1	0.232	2
br2607P14000	505	545	505	545	434	2	0.525	3
br2607P14200	553	553	553	553	482	1	0.2765	2
br2607P14400	588	588	588	588	534	1	0.294	2
br2607P14600				586	586			1
br2607P14800				647	647			1
br2607P15000	772	772	732	747	708	6	2.254	4
br2607P15200				772	772			2
br2607P15400				843	843			3
br2607P15600				915	915			1
br2607P15800				990	990			3
br2607P16000				1,073	1,073			2
br2607P16200				1,155	1,155			1
br2607P16400				1,242	1,242			2
br2607P16600				1,335	1,335			2
br2607P16800				1,428	1,428			3
br2607P17000				1,526	1,526
br2607P17200				1,630	1,630
br2607P17400				1,735	1,735
br2607P17600				1,841	1,841
br2607P17800				1,957	1,957
br2607P18000				2,073	2,073
br2607P18200				2,188	2,188
br2607P18400				2,313	2,313
br2607P18600				2,440	2,440
br2607P18800				2,566	2,566
br2607P19000				2,697	2,697
br2607P19200				2,834	2,834
br2607P19400				2,971	2,971
br2607P19600				3,108	3,108
br2607P19800				3,253	3,253
br2607P20000				3,399	3,399
br2607P20200				3,546	3,546

相关资讯: