上海期货交易所05月15日合成橡胶期权收盘行情

发布时间：2026年05月15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				4,700	4,700
br2606C11000				4,500	4,500
br2606C11200				4,300	4,300
br2606C11400				4,100	4,100
br2606C11600				3,900	3,900
br2606C11800				3,700	3,700
br2606C12000				3,500	3,500			1
br2606C12200				3,300	3,300			1
br2606C12400				3,100	3,100			5
br2606C12600				2,900	2,900			6
br2606C12800				2,700	2,700			7
br2606C13000				2,500	2,500			7
br2606C13200				2,300	2,300			8
br2606C13400				2,100	2,100			9
br2606C13600				1,901	1,901			11
br2606C13800				1,703	1,703			13
br2606C14000				1,508	1,508			20
br2606C14200				1,316	1,316			27
br2606C14400				1,131	1,131			9
br2606C14600				953	953			35
br2606C14800				787	787			58
br2606C15000	613	671	559	650	635	84	26.292	332
br2606C15200	487	508	403	465	500	115	25.927	342
br2606C15400	341	403	288	354	383	355	57.472	474
br2606C15600	262	285	196	251	285	941	108.759	929
br2606C15800	156	206	136	173	206	334	27.169	521
br2606C16000	128	151	94	140	144	11,629	690.811	3,397
br2606C16200	81	113	61	113	98	320	13.0305	371
br2606C16400	66	71	48	65	64	334	9.9275	289
br2606C16600	42	56	37	49	41	676	14.709	676
br2606C16800	32	45	28	38	25	576	9.836	608
br2606C17000	26	36	24	33	15	3,313	48.128	3,234
br2606C17200	20	27	19	24	8	167	1.73	238
br2606C17400	19	21	15	20	4	214	1.7815	93
br2606C17600	16	18	13	15	2	145	0.891	193
br2606C17800	13	15	11	13	1	86	0.518	265
br2606C18000	14	14	9	11	1	1,838	9.976	3,738
br2606C18200	10	10	8	8	1	79	0.3375	328
br2606C18400	7	9	6	8	1	153	0.5495	285
br2606C18600	6	6	4	5	1	75	0.1905	346
br2606C18800	9	9	7	7	1	3	0.0115	132
br2606C19000	5	6	5	6	1	11	0.028	249
br2606C19200	4	4	4	4	1	1	0.002	214
br2606C19400	6	6	6	6	1	1	0.003	43
br2606C19600				1	1			89
br2606C19800				1	1			84
br2606C20000	1	1	1	1	1	2	0.001	71
br2606C20200				1	1			56
br2606C20400				1	1			44
br2606C20600				1	1			39
br2606C20800				1	1			32
br2606C21000				1	1			87
br2606C21200	2	2	1	2	1	62	0.0405	716
br2606P10800				1	1			163
br2606P11000				1	1			27
br2606P11200				1	1			28
br2606P11400				1	1			34
br2606P11600				1	1			15
br2606P11800				1	1			24
br2606P12000	2	3	1	3	1	221	0.185	350
br2606P12200				1	1			20
br2606P12400				1	1			31
br2606P12600				1	1			61
br2606P12800	5	5	4	4	1	7	0.01	147
br2606P13000	11	11	2	2	1	280	0.692	721
br2606P13200	11	11	5	6	1	67	0.213	86
br2606P13400	9	9	8	9	1	32	0.1295	101
br2606P13600	16	16	9	11	1	126	0.6695	282
br2606P13800	20	27	12	17	4	117	1.2175	103
br2606P14000	28	38	17	20	8	2,484	32.646	2,325
br2606P14200	37	48	25	25	17	98	1.5105	205
br2606P14400	45	63	32	34	31	183	3.789	200
br2606P14600	65	85	45	50	53	338	10.0135	355
br2606P14800	88	116	62	69	87	507	22.07	293
br2606P15000	118	168	95	106	136	24,187	1,518.2945	3,993
br2606P15200	178	221	129	140	200	676	58.6255	334
br2606P15400	218	359	181	181	283	879	104.5425	794
br2606P15600	337	416	276	311	385	386	64.9095	545
br2606P15800	448	550	390	444	506	86	19.8605	235
br2606P16000	593	689	531	586	644	100	30.716	534
br2606P16200	759	828	759	808	798	23	9.2845	62
br2606P16400	1,006	1,008	1,006	1,008	964	8	4.029	75
br2606P16600	1,122	1,246	1,119	1,166	1,140	18	10.676	68
br2606P16800				1,325	1,325			64
br2606P17000	1,460	1,460	1,458	1,458	1,514	7	5.107	68
br2606P17200				1,708	1,708			31
br2606P17400				1,904	1,904			18
br2606P17600				2,102	2,102			40
br2606P17800				2,300	2,300			18
br2606P18000				2,500	2,500			22
br2606P18200				2,700	2,700			13
br2606P18400				2,900	2,900			5
br2606P18600				3,100	3,100			7
br2606P18800				3,300	3,300			2
br2606P19000				3,500	3,500			2
br2606P19200				3,700	3,700			1
br2606P19400				3,900	3,900			1
br2606P19600				4,100	4,100			1
br2606P19800				4,300	4,300			2
br2606P20000				4,500	4,500			1
br2606P20200				4,700	4,700			1
br2606P20400				4,900	4,900			1
br2606P20600				5,100	5,100
br2606P20800				5,300	5,300
br2606P21000				5,500	5,500
br2606P21200				5,700	5,700
br2607C12400				3,215	3,215
br2607C12600				3,017	3,017
br2607C12800				2,819	2,819
br2607C13000				2,623	2,623
br2607C13200				2,430	2,430
br2607C13400				2,239	2,239
br2607C13600				2,051	2,051
br2607C13800				1,868	1,868
br2607C14000				1,690	1,690
br2607C14200				1,519	1,519
br2607C14400				1,356	1,356
br2607C14600				1,200	1,200			1
br2607C14800				1,054	1,054			27
br2607C15000	885	916	857	916	919	8	3.541	45
br2607C15200	755	783	755	768	794	3	1.153	181
br2607C15400	638	644	581	644	680	8	2.498	354
br2607C15600	548	566	497	562	577	34	9.2305	421
br2607C15800	439	476	435	476	486	36	8.1405	541
br2607C16000	378	408	325	390	405	180	34.408	858
br2607C16200	314	314	314	314	335	1	0.157	226
br2607C16400	262	273	255	273	275	22	2.8855	104
br2607C16600	209	229	206	229	223	19	2.044	119
br2607C16800	174	181	174	181	179	6	0.534	79
br2607C17000	111	160	111	158	143	116	8.4395	523
br2607C17200				113	113			90
br2607C17400	103	103	103	103	88	3	0.1545	69
br2607C17600	88	100	88	100	68	2	0.094	79
br2607C17800				52	52			88
br2607C18000	70	79	66	79	39	40	1.412	180
br2607C18200	57	58	57	58	30	3	0.086	55
br2607C18400				22	22			25
br2607C18600	45	45	45	45	16	2	0.045	23
br2607C18800	43	43	43	43	12	1	0.0215	30
br2607C19000				9	9			12
br2607C19200				6	6			6
br2607C19400	39	39	39	39	4	3	0.0585	86
br2607C19600				3	3			7
br2607C19800				2	2			4
br2607C20000				1	1			8
br2607C20200				1	1			5
br2607C20400				1	1			6
br2607C20600				1	1			16
br2607C20800				1	1			53
br2607P12400	13	15	7	11	2	9	0.053	375
br2607P12600				4	4			13
br2607P12800				6	6			58
br2607P13000	32	32	25	25	11	36	0.538	118
br2607P13200	35	35	35	35	17	1	0.0175	71
br2607P13400	43	43	43	43	26	5	0.1075	94
br2607P13600	51	52	51	52	38	5	0.1285	67
br2607P13800	68	69	64	68	55	7	0.237	106
br2607P14000	86	90	80	86	77	32	1.318	253
br2607P14200				106	106			48
br2607P14400				142	142			59
br2607P14600				187	187			53
br2607P14800				241	241			67
br2607P15000	296	320	252	280	305	47	6.758	259
br2607P15200	349	370	349	370	379	2	0.3595	74
br2607P15400	448	493	391	422	465	32	7.06	122
br2607P15600	582	582	499	524	562	16	4.266	116
br2607P15800	707	707	588	628	671	60	19.748	121
br2607P16000	775	819	729	729	790	55	21.6405	91
br2607P16200				919	919			52
br2607P16400	1,055	1,076	1,055	1,076	1,058	3	1.593	56
br2607P16600	1,208	1,208	1,208	1,208	1,207	5	3.02	36
br2607P16800				1,363	1,363			29
br2607P17000				1,526	1,526			10
br2607P17200				1,696	1,696
br2607P17400				1,871	1,871
br2607P17600				2,051	2,051
br2607P17800				2,235	2,235			2
br2607P18000				2,422	2,422			2
br2607P18200				2,612	2,612
br2607P18400				2,805	2,805
br2607P18600				2,999	2,999
br2607P18800				3,194	3,194
br2607P19000				3,391	3,391
br2607P19200				3,589	3,589
br2607P19400				3,787	3,787
br2607P19600				3,986	3,986
br2607P19800				4,185	4,185
br2607P20000				4,385	4,385
br2607P20200				4,585	4,585
br2607P20400				4,785	4,785
br2607P20600				4,985	4,985
br2607P20800				5,185	5,185
br2609C12000				3,532	3,532			1
br2609C12200				3,350	3,350
br2609C12400				3,171	3,171
br2609C12600				2,996	2,996
br2609C12800				2,825	2,825
br2609C13000				2,658	2,658
br2609C13200				2,496	2,496
br2609C13400				2,338	2,338
br2609C13600				2,187	2,187
br2609C13800				2,041	2,041
br2609C14000				1,900	1,900
br2609C14200				1,766	1,766
br2609C14400				1,636	1,636
br2609C14600				1,515	1,515
br2609C14800				1,397	1,397
br2609C15000				1,288	1,288
br2609C15200				1,184	1,184
br2609C15400				1,085	1,085			21
br2609C15600				994	994			1
br2609C15800				907	907			3
br2609C16000	887	887	706	706	828	2	0.7965	4
br2609C16200				751	751			4
br2609C16400				683	683			7
br2609C16600				618	618			6
br2609C16800				560	560			7
br2609C17000				504	504			8
br2609C17200				455	455			9
br2609C17400				408	408			10
br2609C17600				367	367			5
br2609C17800				328	328			7
br2609C18000				294	294			12
br2609C18200				262	262			2
br2609C18400	403	403	207	207	233	2	0.305	4
br2609C18600				208	208			4
br2609C18800				184	184			3
br2609C19000				164	164			2
br2609C19200				144	144			2
br2609P12000				70	70			21
br2609P12200				88	88			10
br2609P12400				109	109			11
br2609P12600				134	134			10
br2609P12800	148	148	147	147	162	2	0.1475	8
br2609P13000	152	152	152	152	195	1	0.076	23
br2609P13200				233	233			6
br2609P13400				274	274			6
br2609P13600				323	323			4
br2609P13800				376	376			4
br2609P14000				434	434			6
br2609P14200				500	500			2
br2609P14400				569	569			3
br2609P14600				648	648			1
br2609P14800				730	730			2
br2609P15000				819	819			2
br2609P15200				914	914			1
br2609P15400				1,015	1,015			1
br2609P15600				1,124	1,124			1
br2609P15800				1,236	1,236			1
br2609P16000				1,356	1,356			1
br2609P16200				1,479	1,479
br2609P16400				1,610	1,610
br2609P16600				1,744	1,744
br2609P16800				1,886	1,886
br2609P17000				2,029	2,029
br2609P17200				2,180	2,180
br2609P17400				2,332	2,332
br2609P17600				2,490	2,490
br2609P17800				2,651	2,651
br2609P18000				2,816	2,816
br2609P18200				2,984	2,984
br2609P18400				3,155	3,155
br2609P18600				3,329	3,329
br2609P18800				3,504	3,504
br2609P19000				3,684	3,684
br2609P19200				3,864	3,864

相关资讯: