上海期货交易所08月04日合成橡胶期权收盘行情
发布时间：2026年08月04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 |
|---|
| br2609C9600 | | | | 3,165 | 3,165 | | | |
| br2609C9700 | | | | 3,065 | 3,065 | | | |
| br2609C9800 | | | | 2,965 | 2,965 | | | |
| br2609C9900 | | | | 2,865 | 2,865 | | | |
| br2609C10000 | | | | 2,765 | 2,765 | | | 1 |
| br2609C10200 | | | | 2,565 | 2,565 | | | |
| br2609C10400 | | | | 2,367 | 2,367 | | | |
| br2609C10600 | | | | 2,169 | 2,169 | | | |
| br2609C10800 | | | | 1,974 | 1,974 | | | |
| br2609C11000 | | | | 1,782 | 1,782 | | | 1 |
| br2609C11200 | | | | 1,594 | 1,594 | | | 11 |
| br2609C11400 | | | | 1,411 | 1,411 | | | 5 |
| br2609C11600 | | | | 1,236 | 1,236 | | | 15 |
| br2609C11800 | | | | 1,070 | 1,070 | | | 4 |
| br2609C12000 | 860 | 1,086 | 860 | 998 | 914 | 35 | 17.2385 | 51 |
| br2609C12200 | 685 | 872 | 685 | 855 | 772 | 18 | 7.3515 | 89 |
| br2609C12400 | 444 | 766 | 444 | 686 | 642 | 101 | 31.3625 | 287 |
| br2609C12600 | 358 | 660 | 335 | 565 | 526 | 376 | 90.6485 | 130 |
| br2609C12800 | 277 | 544 | 252 | 452 | 426 | 646 | 125.2565 | 339 |
| br2609C13000 | 211 | 440 | 194 | 360 | 339 | 2,024 | 355.2825 | 547 |
| br2609C13200 | 148 | 356 | 147 | 283 | 265 | 594 | 79.926 | 251 |
| br2609C13400 | 121 | 288 | 110 | 225 | 204 | 2,858 | 309.492 | 1,075 |
| br2609C13600 | 82 | 219 | 82 | 170 | 155 | 283 | 20.4675 | 269 |
| br2609C13800 | 63 | 171 | 62 | 136 | 116 | 357 | 20.236 | 263 |
| br2609C14000 | 52 | 140 | 51 | 100 | 86 | 11,643 | 531.85 | 2,765 |
| br2609C14200 | 36 | 107 | 35 | 75 | 62 | 551 | 19.3735 | 232 |
| br2609C14400 | 29 | 83 | 28 | 58 | 44 | 236 | 6.6005 | 173 |
| br2609C14600 | 25 | 65 | 24 | 41 | 31 | 424 | 7.68 | 234 |
| br2609C14800 | 17 | 46 | 17 | 32 | 21 | 173 | 2.2135 | 137 |
| br2609C15000 | 16 | 38 | 15 | 27 | 14 | 713 | 9.293 | 581 |
| br2609C15200 | 11 | 39 | 11 | 39 | 9 | 250 | 2.1405 | 162 |
| br2609C15400 | 10 | 23 | 9 | 16 | 6 | 248 | 1.6805 | 95 |
| br2609C15600 | 8 | 18 | 7 | 14 | 4 | 199 | 0.992 | 110 |
| br2609C15800 | | | | 2 | 2 | | | 224 |
| br2609C16000 | 6 | 15 | 6 | 13 | 1 | 74 | 0.3955 | 403 |
| br2609C16200 | | | | 1 | 1 | | | 75 |
| br2609C16400 | 5 | 5 | 5 | 5 | 1 | 29 | 0.0565 | 165 |
| br2609C16600 | 3 | 5 | 3 | 5 | 1 | 35 | 0.0445 | 79 |
| br2609C16800 | 3 | 3 | 3 | 3 | 1 | 15 | 0.0175 | 88 |
| br2609C17000 | 2 | 2 | 1 | 2 | 1 | 8 | 0.006 | 111 |
| br2609C17200 | | | | 1 | 1 | | | 33 |
| br2609C17400 | | | | 1 | 1 | | | 52 |
| br2609C17600 | | | | 1 | 1 | | | 31 |
| br2609C17800 | | | | 1 | 1 | | | 20 |
| br2609C18000 | | | | 1 | 1 | | | 57 |
| br2609C18200 | | | | 1 | 1 | | | 48 |
| br2609C18400 | | | | 1 | 1 | | | 26 |
| br2609C18600 | | | | 1 | 1 | | | 34 |
| br2609C18800 | | | | 1 | 1 | | | 25 |
| br2609C19000 | 1 | 1 | 1 | 1 | 1 | 8 | 0.004 | 39 |
| br2609C19200 | 2 | 2 | 2 | 2 | 1 | 6 | 0.006 | 322 |
| br2609P9600 | 2 | 2 | 2 | 2 | 1 | 2 | 0.002 | 297 |
| br2609P9700 | | | | 1 | 1 | | | 51 |
| br2609P9800 | 1 | 1 | 1 | 1 | 1 | 6 | 0.003 | 37 |
| br2609P9900 | | | | 1 | 1 | | | 58 |
| br2609P10000 | 2 | 3 | 2 | 2 | 1 | 152 | 0.144 | 167 |
| br2609P10200 | 4 | 4 | 3 | 3 | 1 | 299 | 0.432 | 224 |
| br2609P10400 | 5 | 5 | 4 | 4 | 3 | 26 | 0.0565 | 164 |
| br2609P10600 | 9 | 9 | 5 | 5 | 5 | 93 | 0.357 | 185 |
| br2609P10800 | 15 | 16 | 6 | 8 | 10 | 109 | 0.544 | 377 |
| br2609P11000 | 25 | 28 | 13 | 19 | 18 | 907 | 8.255 | 619 |
| br2609P11200 | 40 | 40 | 19 | 23 | 30 | 128 | 1.6245 | 502 |
| br2609P11400 | 65 | 65 | 30 | 37 | 47 | 468 | 9.071 | 403 |
| br2609P11600 | 86 | 101 | 50 | 56 | 72 | 307 | 11.1305 | 346 |
| br2609P11800 | 144 | 144 | 77 | 88 | 106 | 217 | 11.287 | 393 |
| br2609P12000 | 175 | 206 | 114 | 128 | 150 | 10,734 | 771.4715 | 3,326 |
| br2609P12200 | 252 | 275 | 158 | 178 | 207 | 426 | 40.9345 | 455 |
| br2609P12400 | 325 | 384 | 211 | 244 | 278 | 1,421 | 178.683 | 613 |
| br2609P12600 | 450 | 450 | 280 | 312 | 361 | 460 | 76.78 | 215 |
| br2609P12800 | 535 | 571 | 361 | 410 | 461 | 340 | 71.49 | 381 |
| br2609P13000 | 666 | 718 | 458 | 517 | 574 | 1,045 | 274.0915 | 467 |
| br2609P13200 | 675 | 718 | 590 | 646 | 700 | 52 | 16.609 | 172 |
| br2609P13400 | 763 | 817 | 763 | 778 | 839 | 12 | 4.6685 | 275 |
| br2609P13600 | 1,161 | 1,161 | 920 | 924 | 990 | 12 | 6.027 | 256 |
| br2609P13800 | 1,220 | 1,220 | 1,220 | 1,220 | 1,151 | 1 | 0.61 | 86 |
| br2609P14000 | 1,470 | 1,470 | 1,410 | 1,410 | 1,320 | 2 | 1.44 | 112 |
| br2609P14200 | | | | 1,496 | 1,496 | | | 69 |
| br2609P14400 | | | | 1,678 | 1,678 | | | 40 |
| br2609P14600 | | | | 1,865 | 1,865 | | | 35 |
| br2609P14800 | | | | 2,055 | 2,055 | | | 11 |
| br2609P15000 | | | | 2,248 | 2,248 | | | 2 |
| br2609P15200 | | | | 2,443 | 2,443 | | | 2 |
| br2609P15400 | | | | 2,640 | 2,640 | | | 1 |
| br2609P15600 | | | | 2,838 | 2,838 | | | 1 |
| br2609P15800 | | | | 3,036 | 3,036 | | | 1 |
| br2609P16000 | | | | 3,235 | 3,235 | | | 1 |
| br2609P16200 | | | | 3,435 | 3,435 | | | |
| br2609P16400 | | | | 3,635 | 3,635 | | | |
| br2609P16600 | | | | 3,835 | 3,835 | | | |
| br2609P16800 | | | | 4,035 | 4,035 | | | |
| br2609P17000 | | | | 4,235 | 4,235 | | | |
| br2609P17200 | | | | 4,435 | 4,435 | | | |
| br2609P17400 | | | | 4,635 | 4,635 | | | |
| br2609P17600 | | | | 4,835 | 4,835 | | | |
| br2609P17800 | | | | 5,035 | 5,035 | | | |
| br2609P18000 | | | | 5,235 | 5,235 | | | |
| br2609P18200 | | | | 5,435 | 5,435 | | | |
| br2609P18400 | | | | 5,635 | 5,635 | | | |
| br2609P18600 | | | | 5,835 | 5,835 | | | |
| br2609P18800 | | | | 6,035 | 6,035 | | | |
| br2609P19000 | | | | 6,235 | 6,235 | | | |
| br2609P19200 | | | | 6,435 | 6,435 | | | |
| br2610C9600 | | | | 3,188 | 3,188 | | | |
| br2610C9700 | | | | 3,089 | 3,089 | | | |
| br2610C9800 | | | | 2,991 | 2,991 | | | |
| br2610C9900 | | | | 2,893 | 2,893 | | | |
| br2610C10000 | | | | 2,796 | 2,796 | | | |
| br2610C10200 | | | | 2,603 | 2,603 | | | |
| br2610C10400 | | | | 2,414 | 2,414 | | | |
| br2610C10600 | | | | 2,227 | 2,227 | | | |
| br2610C10800 | | | | 2,046 | 2,046 | | | |
| br2610C11000 | | | | 1,869 | 1,869 | | | |
| br2610C11200 | | | | 1,699 | 1,699 | | | |
| br2610C11400 | | | | 1,536 | 1,536 | | | |
| br2610C11600 | | | | 1,380 | 1,380 | | | |
| br2610C11800 | | | | 1,233 | 1,233 | | | 2 |
| br2610C12000 | | | | 1,095 | 1,095 | | | 5 |
| br2610C12200 | | | | 966 | 966 | | | |
| br2610C12400 | | | | 847 | 847 | | | |
| br2610C12600 | 629 | 829 | 629 | 743 | 738 | 59 | 22.2275 | 55 |
| br2610C12800 | 675 | 719 | 624 | 624 | 638 | 13 | 4.321 | 44 |
| br2610C13000 | 584 | 585 | 557 | 557 | 549 | 44 | 12.593 | 71 |
| br2610C13200 | 335 | 511 | 335 | 487 | 470 | 41 | 9.02 | 59 |
| br2610C13400 | 282 | 440 | 282 | 429 | 400 | 12 | 2.2175 | 67 |
| br2610C13600 | 235 | 235 | 235 | 235 | 338 | 5 | 0.5875 | 80 |
| br2610C13800 | 185 | 296 | 185 | 288 | 283 | 24 | 3.303 | 67 |
| br2610C14000 | 167 | 270 | 167 | 270 | 235 | 21 | 2.4925 | 135 |
| br2610C14200 | 171 | 206 | 171 | 206 | 195 | 13 | 1.2305 | 390 |
| br2610C14400 | 173 | 173 | 173 | 173 | 161 | 10 | 0.835 | 256 |
| br2610C14600 | 143 | 143 | 143 | 143 | 132 | 28 | 1.9525 | 68 |
| br2610C14800 | | | | 107 | 107 | | | 84 |
| br2610C15000 | 86 | 118 | 85 | 118 | 86 | 20 | 0.971 | 78 |
| br2610C15200 | 83 | 83 | 83 | 83 | 70 | 5 | 0.2075 | 38 |
| br2610C15400 | 65 | 65 | 65 | 65 | 56 | 1 | 0.0325 | 45 |
| br2610C15600 | 79 | 79 | 70 | 70 | 44 | 12 | 0.452 | 34 |
| br2610C15800 | | | | 35 | 35 | | | 29 |
| br2610C16000 | 60 | 60 | 60 | 60 | 28 | 15 | 0.37 | 48 |
| br2610C16200 | | | | 21 | 21 | | | 59 |
| br2610C16400 | 28 | 28 | 28 | 28 | 17 | 5 | 0.07 | 59 |
| br2610C16600 | 26 | 38 | 26 | 38 | 13 | 11 | 0.1515 | 82 |
| br2610P9600 | | | | 5 | 5 | | | 2 |
| br2610P9700 | | | | 7 | 7 | | | 1 |
| br2610P9800 | | | | 9 | 9 | | | 1 |
| br2610P9900 | | | | 11 | 11 | | | 14 |
| br2610P10000 | | | | 14 | 14 | | | 10 |
| br2610P10200 | | | | 21 | 21 | | | 13 |
| br2610P10400 | | | | 31 | 31 | | | 8 |
| br2610P10600 | | | | 45 | 45 | | | 32 |
| br2610P10800 | 74 | 74 | 74 | 74 | 63 | 5 | 0.185 | 63 |
| br2610P11000 | 117 | 117 | 94 | 96 | 87 | 19 | 0.953 | 120 |
| br2610P11200 | 151 | 151 | 122 | 122 | 116 | 15 | 1.0635 | 83 |
| br2610P11400 | | | | 153 | 153 | | | 76 |
| br2610P11600 | 198 | 198 | 198 | 198 | 197 | 3 | 0.297 | 70 |
| br2610P11800 | 249 | 249 | 234 | 235 | 249 | 10 | 1.216 | 98 |
| br2610P12000 | 350 | 350 | 272 | 297 | 311 | 25 | 3.6055 | 126 |
| br2610P12200 | | | | 382 | 382 | | | 44 |
| br2610P12400 | 495 | 495 | 398 | 409 | 463 | 15 | 3.359 | 27 |
| br2610P12600 | 589 | 589 | 471 | 518 | 553 | 14 | 3.7875 | 50 |
| br2610P12800 | 600 | 614 | 581 | 614 | 653 | 13 | 3.9245 | 71 |
| br2610P13000 | 665 | 665 | 664 | 664 | 764 | 13 | 4.32 | 57 |
| br2610P13200 | 779 | 814 | 779 | 814 | 884 | 15 | 5.97 | 41 |
| br2610P13400 | | | | 1,014 | 1,014 | | | 17 |
| br2610P13600 | 1,078 | 1,087 | 1,078 | 1,085 | 1,151 | 11 | 5.969 | 44 |
| br2610P13800 | | | | 1,296 | 1,296 | | | 32 |
| br2610P14000 | | | | 1,448 | 1,448 | | | 21 |
| br2610P14200 | | | | 1,608 | 1,608 | | | 15 |
| br2610P14400 | | | | 1,774 | 1,774 | | | 4 |
| br2610P14600 | | | | 1,944 | 1,944 | | | |
| br2610P14800 | | | | 2,119 | 2,119 | | | |
| br2610P15000 | | | | 2,298 | 2,298 | | | |
| br2610P15200 | | | | 2,482 | 2,482 | | | |
| br2610P15400 | | | | 2,668 | 2,668 | | | 2 |
| br2610P15600 | | | | 2,856 | 2,856 | | | |
| br2610P15800 | | | | 3,046 | 3,046 | | | |
| br2610P16000 | | | | 3,239 | 3,239 | | | |
| br2610P16200 | | | | 3,433 | 3,433 | | | 4 |
| br2610P16400 | | | | 3,628 | 3,628 | | | |
| br2610P16600 | | | | 3,824 | 3,824 | | | |
| br2611C9600 | | | | 3,170 | 3,170 | | | |
| br2611C9700 | | | | 3,075 | 3,075 | | | |
| br2611C9800 | | | | 2,979 | 2,979 | | | |
| br2611C9900 | | | | 2,885 | 2,885 | | | |
| br2611C10000 | | | | 2,791 | 2,791 | | | |
| br2611C10200 | | | | 2,606 | 2,606 | | | |
| br2611C10400 | | | | 2,425 | 2,425 | | | |
| br2611C10600 | | | | 2,249 | 2,249 | | | |
| br2611C10800 | | | | 2,078 | 2,078 | | | |
| br2611C11000 | | | | 1,912 | 1,912 | | | |
| br2611C11200 | | | | 1,752 | 1,752 | | | |
| br2611C11400 | | | | 1,601 | 1,601 | | | |
| br2611C11600 | | | | 1,457 | 1,457 | | | |
| br2611C11800 | | | | 1,320 | 1,320 | | | |
| br2611C12000 | | | | 1,191 | 1,191 | | | |
| br2611C12200 | | | | 1,069 | 1,069 | | | |
| br2611C12400 | | | | 958 | 958 | | | |
| br2611C12600 | | | | 854 | 854 | | | |
| br2611C12800 | | | | 758 | 758 | | | 1 |
| br2611C13000 | | | | 670 | 670 | | | |
| br2611C13200 | | | | 591 | 591 | | | |
| br2611C13400 | | | | 518 | 518 | | | 1 |
| br2611C13600 | | | | 451 | 451 | | | 1 |
| br2611C13800 | | | | 394 | 394 | | | 1 |
| br2611C14000 | | | | 341 | 341 | | | 5 |
| br2611C14200 | | | | 294 | 294 | | | 2 |
| br2611C14400 | | | | 254 | 254 | | | 2 |
| br2611C14600 | | | | 217 | 217 | | | 3 |
| br2611C14800 | | | | 185 | 185 | | | 2 |
| br2611C15000 | 162 | 162 | 162 | 162 | 158 | 1 | 0.081 | 3 |
| br2611C15200 | 144 | 144 | 144 | 144 | 134 | 1 | 0.072 | 6 |
| br2611C15400 | 155 | 155 | 155 | 155 | 114 | 2 | 0.155 | 11 |
| br2611C15600 | 122 | 122 | 122 | 122 | 96 | 1 | 0.061 | 19 |
| br2611C15800 | 110 | 110 | 110 | 110 | 80 | 1 | 0.055 | 28 |
| br2611C16000 | 81 | 98 | 81 | 98 | 67 | 2 | 0.0895 | 3 |
| br2611P9600 | | | | 21 | 21 | | | |
| br2611P9700 | | | | 25 | 25 | | | |
| br2611P9800 | | | | 29 | 29 | | | 1 |
| br2611P9900 | | | | 35 | 35 | | | |
| br2611P10000 | | | | 41 | 41 | | | 2 |
| br2611P10200 | | | | 56 | 56 | | | 2 |
| br2611P10400 | | | | 75 | 75 | | | 3 |
| br2611P10600 | | | | 99 | 99 | | | 1 |
| br2611P10800 | 121 | 121 | 121 | 121 | 127 | 3 | 0.1815 | 3 |
| br2611P11000 | 150 | 150 | 150 | 150 | 161 | 1 | 0.075 | 8 |
| br2611P11200 | 181 | 181 | 180 | 180 | 201 | 4 | 0.371 | 18 |
| br2611P11400 | 220 | 220 | 220 | 220 | 249 | 1 | 0.11 | 19 |
| br2611P11600 | 262 | 262 | 262 | 262 | 305 | 1 | 0.131 | 18 |
| br2611P11800 | | | | 368 | 368 | | | 11 |
| br2611P12000 | 381 | 381 | 372 | 372 | 438 | 2 | 0.3765 | 4 |
| br2611P12200 | | | | 516 | 516 | | | 4 |
| br2611P12400 | | | | 604 | 604 | | | 2 |
| br2611P12600 | | | | 700 | 700 | | | |
| br2611P12800 | | | | 803 | 803 | | | 8 |
| br2611P13000 | | | | 914 | 914 | | | 1 |
| br2611P13200 | | | | 1,034 | 1,034 | | | |
| br2611P13400 | | | | 1,161 | 1,161 | | | |
| br2611P13600 | | | | 1,294 | 1,294 | | | 1 |
| br2611P13800 | | | | 1,436 | 1,436 | | | |
| br2611P14000 | | | | 1,583 | 1,583 | | | |
| br2611P14200 | | | | 1,735 | 1,735 | | | |
| br2611P14400 | | | | 1,895 | 1,895 | | | |
| br2611P14600 | | | | 2,058 | 2,058 | | | |
| br2611P14800 | | | | 2,226 | 2,226 | | | |
| br2611P15000 | | | | 2,398 | 2,398 | | | |
| br2611P15200 | | | | 2,573 | 2,573 | | | |
| br2611P15400 | | | | 2,753 | 2,753 | | | |
| br2611P15600 | | | | 2,934 | 2,934 | | | |
| br2611P15800 | | | | 3,119 | 3,119 | | | |
| br2611P16000 | | | | 3,306 | 3,306 | | | |
打印