上海期货交易所01月23日合成橡胶期权收盘行情
发布时间：2026年01月23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 |
|---|
| br2602C9100 | | | | 3,565 | 3,565 | | | |
| br2602C9200 | | | | 3,465 | 3,465 | | | |
| br2602C9300 | | | | 3,365 | 3,365 | | | |
| br2602C9400 | | | | 3,265 | 3,265 | | | 3 |
| br2602C9500 | | | | 3,165 | 3,165 | | | 3 |
| br2602C9600 | | | | 3,065 | 3,065 | | | 3 |
| br2602C9700 | | | | 2,965 | 2,965 | | | 3 |
| br2602C9800 | | | | 2,865 | 2,865 | | | 20 |
| br2602C9900 | | | | 2,765 | 2,765 | | | 29 |
| br2602C10000 | | | | 2,665 | 2,665 | | | 14 |
| br2602C10200 | | | | 2,465 | 2,465 | | | 50 |
| br2602C10400 | | | | 2,265 | 2,265 | | | 90 |
| br2602C10600 | | | | 2,065 | 2,065 | | | 129 |
| br2602C10800 | 1,840 | 1,877 | 1,840 | 1,877 | 1,865 | 3 | 2.797 | 68 |
| br2602C11000 | 1,713 | 1,734 | 1,713 | 1,734 | 1,666 | 3 | 2.5825 | 301 |
| br2602C11200 | 969 | 1,563 | 969 | 1,563 | 1,468 | 26 | 18.319 | 200 |
| br2602C11400 | 1,157 | 1,403 | 1,145 | 1,403 | 1,273 | 40 | 25.4915 | 582 |
| br2602C11600 | 520 | 1,291 | 520 | 1,291 | 1,082 | 212 | 108.9155 | 366 |
| br2602C11800 | 620 | 1,138 | 620 | 1,138 | 900 | 187 | 86.169 | 476 |
| br2602C12000 | 218 | 1,019 | 218 | 1,019 | 728 | 3,040 | 942.4515 | 1,227 |
| br2602C12200 | 128 | 935 | 128 | 935 | 572 | 3,251 | 809.954 | 555 |
| br2602C12400 | 86 | 885 | 79 | 885 | 435 | 8,194 | 1,287.3195 | 1,081 |
| br2602C12600 | 36 | 850 | 36 | 826 | 319 | 36,203 | 4,918.5175 | 1,658 |
| br2602C12800 | 20 | 800 | 19 | 635 | 225 | 17,093 | 1,871.6155 | 1,298 |
| br2602C13000 | 8 | 548 | 7 | 522 | 153 | 62,438 | 6,263.1715 | 3,338 |
| br2602C13200 | 6 | 412 | 6 | 400 | 99 | 9,205 | 555.6695 | 993 |
| br2602C13400 | 6 | 304 | 5 | 266 | 61 | 6,974 | 386.8325 | 1,199 |
| br2602C13600 | 3 | 192 | 3 | 181 | 37 | 95,237 | 3,925.542 | 11,664 |
| br2602P9100 | 1 | 1 | 1 | 1 | 1 | 16 | 0.008 | 259 |
| br2602P9200 | 1 | 1 | 1 | 1 | 1 | 19 | 0.0095 | 203 |
| br2602P9300 | | | | 1 | 1 | | | 121 |
| br2602P9400 | 1 | 1 | 1 | 1 | 1 | 14 | 0.007 | 88 |
| br2602P9500 | | | | 1 | 1 | | | 73 |
| br2602P9600 | 1 | 1 | 1 | 1 | 1 | 17 | 0.0085 | 210 |
| br2602P9700 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | 147 |
| br2602P9800 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 163 |
| br2602P9900 | 1 | 1 | 1 | 1 | 1 | 20 | 0.01 | 157 |
| br2602P10000 | 1 | 11 | 1 | 1 | 1 | 180 | 0.2085 | 575 |
| br2602P10200 | 1 | 4 | 1 | 4 | 1 | 5 | 0.004 | 608 |
| br2602P10400 | 1 | 1 | 1 | 1 | 1 | 145 | 0.0725 | 578 |
| br2602P10600 | 1 | 1 | 1 | 1 | 1 | 33 | 0.0165 | 649 |
| br2602P10800 | 1 | 1 | 1 | 1 | 1 | 151 | 0.0755 | 586 |
| br2602P11000 | 1 | 2 | 1 | 1 | 1 | 1,233 | 0.7415 | 2,153 |
| br2602P11200 | 2 | 3 | 1 | 1 | 3 | 2,462 | 1.9955 | 1,420 |
| br2602P11400 | 6 | 7 | 1 | 1 | 8 | 7,004 | 9.7745 | 3,108 |
| br2602P11600 | 20 | 20 | 1 | 2 | 17 | 7,015 | 18.669 | 1,752 |
| br2602P11800 | 38 | 38 | 2 | 2 | 35 | 9,484 | 68.2945 | 2,089 |
| br2602P12000 | 89 | 89 | 4 | 6 | 63 | 18,512 | 233.8545 | 3,958 |
| br2602P12200 | 150 | 150 | 5 | 9 | 107 | 12,361 | 252.7895 | 2,035 |
| br2602P12400 | 137 | 137 | 11 | 21 | 170 | 10,475 | 376.9875 | 2,425 |
| br2602P12600 | 225 | 237 | 23 | 28 | 254 | 9,246 | 497.642 | 1,803 |
| br2602P12800 | 341 | 359 | 50 | 60 | 360 | 4,259 | 320.196 | 1,317 |
| br2602P13000 | 410 | 464 | 144 | 144 | 488 | 259 | 24.417 | 235 |
| br2602P13200 | 634 | 634 | 343 | 343 | 634 | 34 | 7.2775 | 51 |
| br2602P13400 | 814 | 814 | 543 | 543 | 796 | 13 | 4.451 | 36 |
| br2602P13600 | 818 | 852 | 743 | 743 | 971 | 6 | 2.38 | 15 |
| br2603C9200 | | | | 3,607 | 3,607 | | | |
| br2603C9300 | | | | 3,508 | 3,508 | | | |
| br2603C9400 | | | | 3,409 | 3,409 | | | |
| br2603C9500 | | | | 3,311 | 3,311 | | | |
| br2603C9600 | | | | 3,213 | 3,213 | | | 1 |
| br2603C9700 | | | | 3,115 | 3,115 | | | 1 |
| br2603C9800 | | | | 3,018 | 3,018 | | | |
| br2603C9900 | | | | 2,921 | 2,921 | | | 1 |
| br2603C10000 | | | | 2,825 | 2,825 | | | 1 |
| br2603C10200 | | | | 2,635 | 2,635 | | | 1 |
| br2603C10400 | 2,545 | 2,545 | 2,545 | 2,545 | 2,448 | 1 | 1.2725 | 13 |
| br2603C10600 | | | | 2,265 | 2,265 | | | 22 |
| br2603C10800 | 1,922 | 1,922 | 1,922 | 1,922 | 2,086 | 4 | 3.844 | 34 |
| br2603C11000 | | | | 1,913 | 1,913 | | | 37 |
| br2603C11200 | | | | 1,747 | 1,747 | | | 27 |
| br2603C11400 | 1,317 | 1,498 | 1,317 | 1,498 | 1,586 | 3 | 2.1565 | 55 |
| br2603C11600 | 1,145 | 1,385 | 1,145 | 1,384 | 1,434 | 17 | 10.8595 | 94 |
| br2603C11800 | 700 | 1,416 | 700 | 1,416 | 1,290 | 275 | 162.291 | 328 |
| br2603C12000 | 580 | 1,306 | 521 | 1,306 | 1,155 | 370 | 161.6025 | 569 |
| br2603C12200 | 590 | 1,211 | 536 | 1,211 | 1,029 | 293 | 110.664 | 251 |
| br2603C12400 | 340 | 1,130 | 340 | 1,130 | 911 | 645 | 236.377 | 265 |
| br2603C12600 | 474 | 1,064 | 447 | 1,064 | 802 | 692 | 237.9375 | 316 |
| br2603C12800 | 287 | 1,010 | 239 | 1,010 | 702 | 529 | 157.682 | 351 |
| br2603C13000 | 211 | 966 | 211 | 966 | 613 | 10,280 | 3,139.6875 | 3,057 |
| br2603C13200 | 199 | 933 | 199 | 933 | 532 | 646 | 168.568 | 271 |
| br2603C13400 | 205 | 860 | 205 | 860 | 459 | 905 | 205.1235 | 339 |
| br2603C13600 | 110 | 838 | 110 | 820 | 393 | 20,738 | 5,312.57 | 5,867 |
| br2603P9200 | 19 | 19 | 5 | 9 | 3 | 80 | 0.303 | 77 |
| br2603P9300 | | | | 4 | 4 | | | 2 |
| br2603P9400 | 6 | 8 | 6 | 8 | 6 | 3 | 0.011 | 22 |
| br2603P9500 | 3 | 3 | 3 | 3 | 7 | 10 | 0.015 | 32 |
| br2603P9600 | 2 | 4 | 2 | 4 | 9 | 59 | 0.113 | 60 |
| br2603P9700 | 2 | 4 | 2 | 3 | 12 | 48 | 0.1005 | 61 |
| br2603P9800 | 3 | 5 | 3 | 4 | 14 | 23 | 0.04 | 67 |
| br2603P9900 | 3 | 4 | 3 | 4 | 18 | 20 | 0.07 | 29 |
| br2603P10000 | 4 | 6 | 3 | 6 | 22 | 159 | 0.4355 | 137 |
| br2603P10200 | 4 | 6 | 4 | 6 | 31 | 50 | 0.186 | 96 |
| br2603P10400 | 5 | 9 | 5 | 9 | 44 | 40 | 0.1595 | 132 |
| br2603P10600 | 7 | 10 | 5 | 8 | 61 | 168 | 0.8465 | 268 |
| br2603P10800 | 8 | 14 | 7 | 14 | 83 | 104 | 0.7975 | 322 |
| br2603P11000 | 18 | 25 | 9 | 16 | 110 | 747 | 6.4315 | 403 |
| br2603P11200 | 26 | 28 | 13 | 17 | 143 | 314 | 3.6055 | 514 |
| br2603P11400 | 60 | 60 | 23 | 24 | 182 | 1,011 | 19.0085 | 959 |
| br2603P11600 | 75 | 75 | 33 | 43 | 230 | 1,604 | 39.582 | 1,359 |
| br2603P11800 | 166 | 166 | 60 | 70 | 286 | 481 | 21.177 | 417 |
| br2603P12000 | 250 | 250 | 99 | 108 | 351 | 962 | 64.4575 | 526 |
| br2603P12200 | 288 | 293 | 130 | 130 | 424 | 284 | 28.9425 | 214 |
| br2603P12400 | 333 | 345 | 180 | 180 | 506 | 170 | 25.7655 | 109 |
| br2603P12600 | 449 | 467 | 230 | 240 | 597 | 338 | 67.5245 | 166 |
| br2603P12800 | 578 | 596 | 291 | 327 | 697 | 590 | 135.323 | 274 |
| br2603P13000 | 719 | 746 | 357 | 362 | 807 | 552 | 151.017 | 385 |
| br2603P13200 | 870 | 900 | 511 | 511 | 926 | 89 | 36.643 | 70 |
| br2603P13400 | 1,027 | 1,043 | 699 | 699 | 1,053 | 75 | 35.1025 | 62 |
| br2603P13600 | 1,204 | 1,204 | 807 | 807 | 1,187 | 10 | 4.3945 | 11 |
| br2604C10200 | | | | 2,662 | 2,662 | | | |
| br2604C10400 | | | | 2,482 | 2,482 | | | |
| br2604C10600 | | | | 2,307 | 2,307 | | | |
| br2604C10800 | | | | 2,136 | 2,136 | | | 3 |
| br2604C11000 | | | | 1,972 | 1,972 | | | 2 |
| br2604C11200 | | | | 1,812 | 1,812 | | | 5 |
| br2604C11400 | | | | 1,661 | 1,661 | | | 9 |
| br2604C11600 | | | | 1,517 | 1,517 | | | 15 |
| br2604C11800 | 1,419 | 1,419 | 1,419 | 1,419 | 1,380 | 1 | 0.7095 | 16 |
| br2604C12000 | 954 | 1,220 | 954 | 1,220 | 1,249 | 18 | 10.183 | 25 |
| br2604C12200 | 834 | 1,412 | 834 | 1,412 | 1,128 | 58 | 32.8765 | 222 |
| br2604C12400 | 734 | 1,327 | 734 | 1,327 | 1,015 | 35 | 17.3595 | 47 |
| br2604C12600 | 646 | 1,150 | 646 | 1,150 | 910 | 29 | 12.612 | 59 |
| br2604C12800 | 562 | 987 | 562 | 936 | 811 | 31 | 11.585 | 25 |
| br2604C13000 | 500 | 1,127 | 498 | 1,099 | 722 | 48 | 18.468 | 42 |
| br2604C13200 | 444 | 888 | 444 | 888 | 640 | 33 | 9.3335 | 28 |
| br2604C13400 | 396 | 797 | 396 | 797 | 564 | 45 | 12.0235 | 46 |
| br2604C13600 | 353 | 990 | 353 | 908 | 497 | 53 | 14.359 | 45 |
| br2604C13800 | 336 | 960 | 336 | 960 | 436 | 217 | 69.1135 | 165 |
| br2604P10200 | | | | 61 | 61 | | | 43 |
| br2604P10400 | | | | 81 | 81 | | | 57 |
| br2604P10600 | 23 | 23 | 23 | 23 | 106 | 9 | 0.2695 | 12 |
| br2604P10800 | 61 | 61 | 61 | 61 | 135 | 1 | 0.0305 | 14 |
| br2604P11000 | 71 | 88 | 71 | 88 | 170 | 9 | 0.338 | 20 |
| br2604P11200 | 101 | 123 | 97 | 123 | 210 | 4 | 0.211 | 16 |
| br2604P11400 | 102 | 149 | 102 | 128 | 259 | 60 | 4.0965 | 113 |
| br2604P11600 | 147 | 237 | 48 | 237 | 314 | 51 | 4.9655 | 33 |
| br2604P11800 | 203 | 289 | 202 | 244 | 377 | 41 | 5.466 | 33 |
| br2604P12000 | 276 | 388 | 276 | 388 | 446 | 49 | 8.2775 | 22 |
| br2604P12200 | 401 | 456 | 401 | 456 | 524 | 14 | 3.1455 | 10 |
| br2604P12400 | 528 | 528 | 491 | 491 | 611 | 22 | 5.9165 | 19 |
| br2604P12600 | 641 | 641 | 598 | 598 | 705 | 18 | 5.8355 | 19 |
| br2604P12800 | 765 | 772 | 727 | 772 | 806 | 22 | 8.282 | 21 |
| br2604P13000 | 842 | 861 | 842 | 861 | 917 | 2 | 0.8515 | 9 |
| br2604P13200 | 997 | 1,012 | 997 | 1,012 | 1,034 | 10 | 5.0225 | 11 |
| br2604P13400 | 1,158 | 1,160 | 1,130 | 1,140 | 1,157 | 15 | 8.645 | 15 |
| br2604P13600 | | | | 1,291 | 1,291 | | | |
| br2604P13800 | | | | 1,429 | 1,429 | | | |
| br2605C9200 | | | | 3,629 | 3,629 | | | |
| br2605C9300 | | | | 3,534 | 3,534 | | | |
| br2605C9400 | | | | 3,440 | 3,440 | | | |
| br2605C9500 | | | | 3,346 | 3,346 | | | 4 |
| br2605C9600 | | | | 3,253 | 3,253 | | | 2 |
| br2605C9700 | | | | 3,161 | 3,161 | | | 4 |
| br2605C9800 | | | | 3,069 | 3,069 | | | 6 |
| br2605C9900 | | | | 2,979 | 2,979 | | | 8 |
| br2605C10000 | | | | 2,890 | 2,890 | | | 8 |
| br2605C10200 | | | | 2,715 | 2,715 | | | 9 |
| br2605C10400 | | | | 2,543 | 2,543 | | | 6 |
| br2605C10600 | | | | 2,377 | 2,377 | | | 11 |
| br2605C10800 | | | | 2,216 | 2,216 | | | 16 |
| br2605C11000 | | | | 2,061 | 2,061 | | | 17 |
| br2605C11200 | | | | 1,911 | 1,911 | | | 28 |
| br2605C11400 | | | | 1,769 | 1,769 | | | 30 |
| br2605C11600 | 1,819 | 1,819 | 1,819 | 1,819 | 1,632 | 1 | 0.9095 | 33 |
| br2605C11800 | | | | 1,501 | 1,501 | | | 27 |
| br2605C12000 | | | | 1,380 | 1,380 | | | 35 |
| br2605C12200 | 1,186 | 1,186 | 1,186 | 1,186 | 1,263 | 1 | 0.593 | 20 |
| br2605C12400 | 1,075 | 1,075 | 1,075 | 1,075 | 1,154 | 1 | 0.5375 | 30 |
| br2605C12600 | 983 | 983 | 983 | 983 | 1,052 | 1 | 0.4915 | 22 |
| br2605C12800 | 926 | 1,148 | 926 | 1,099 | 954 | 23 | 12.4725 | 29 |
| br2605C13000 | 822 | 1,210 | 822 | 1,209 | 867 | 11 | 5.938 | 49 |
| br2605C13200 | 629 | 900 | 629 | 900 | 783 | 3 | 1.1425 | 22 |
| br2605C13400 | 571 | 935 | 571 | 935 | 707 | 4 | 1.506 | 23 |
| br2605C13600 | 519 | 1,064 | 519 | 1,064 | 637 | 6 | 2.3765 | 25 |
| br2605C13800 | 475 | 1,033 | 475 | 1,033 | 571 | 29 | 12.453 | 53 |
| br2605P9200 | 23 | 23 | 19 | 19 | 31 | 4 | 0.044 | 27 |
| br2605P9300 | | | | 36 | 36 | | | 18 |
| br2605P9400 | | | | 42 | 42 | | | 15 |
| br2605P9500 | | | | 48 | 48 | | | 17 |
| br2605P9600 | 26 | 26 | 26 | 26 | 55 | 1 | 0.013 | 13 |
| br2605P9700 | 29 | 29 | 29 | 29 | 63 | 1 | 0.0145 | 9 |
| br2605P9800 | 33 | 33 | 33 | 33 | 71 | 1 | 0.0165 | 13 |
| br2605P9900 | 38 | 38 | 38 | 38 | 81 | 1 | 0.019 | 11 |
| br2605P10000 | 42 | 99 | 35 | 51 | 92 | 68 | 1.4345 | 215 |
| br2605P10200 | 54 | 54 | 54 | 54 | 116 | 1 | 0.027 | 10 |
| br2605P10400 | 70 | 70 | 69 | 69 | 144 | 2 | 0.0695 | 19 |
| br2605P10600 | 84 | 84 | 84 | 84 | 177 | 1 | 0.042 | 13 |
| br2605P10800 | | | | 217 | 217 | | | 12 |
| br2605P11000 | | | | 261 | 261 | | | 16 |
| br2605P11200 | | | | 310 | 310 | | | 15 |
| br2605P11400 | | | | 368 | 368 | | | 12 |
| br2605P11600 | 270 | 385 | 267 | 385 | 431 | 3 | 0.461 | 10 |
| br2605P11800 | | | | 499 | 499 | | | 6 |
| br2605P12000 | 413 | 555 | 413 | 555 | 577 | 3 | 0.6995 | 8 |
| br2605P12200 | 502 | 502 | 502 | 502 | 659 | 1 | 0.251 | 2 |
| br2605P12400 | 601 | 609 | 601 | 609 | 750 | 2 | 0.605 | 5 |
| br2605P12600 | 713 | 891 | 713 | 891 | 847 | 4 | 1.543 | 5 |
| br2605P12800 | | | | 949 | 949 | | | 2 |
| br2605P13000 | 964 | 969 | 964 | 969 | 1,061 | 5 | 2.4135 | 4 |
| br2605P13200 | 1,098 | 1,110 | 1,098 | 1,110 | 1,177 | 2 | 1.104 | 2 |
| br2605P13400 | 1,246 | 1,259 | 1,246 | 1,259 | 1,301 | 5 | 3.128 | 5 |
| br2605P13600 | 1,400 | 1,401 | 1,400 | 1,401 | 1,429 | 3 | 2.1005 | 3 |
| br2605P13800 | | | | 1,564 | 1,564 | | | |
打印