上海期货交易所08月06日合成橡胶期权收盘行情
发布时间：2026年08月06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 | | | | 3,185 | 3,185 | | | |
| br2609C9700 | | | | 3,085 | 3,085 | | | |
| br2609C9800 | | | | 2,985 | 2,985 | | | |
| br2609C9900 | | | | 2,885 | 2,885 | | | |
| br2609C10000 | | | | 2,785 | 2,785 | | | 1 |
| br2609C10200 | | | | 2,585 | 2,585 | | | |
| br2609C10400 | | | | 2,386 | 2,386 | | | |
| br2609C10600 | | | | 2,187 | 2,187 | | | |
| br2609C10800 | | | | 1,990 | 1,990 | | | |
| br2609C11000 | | | | 1,796 | 1,796 | | | 1 |
| br2609C11200 | | | | 1,605 | 1,605 | | | 11 |
| br2609C11400 | | | | 1,419 | 1,419 | | | 5 |
| br2609C11600 | | | | 1,241 | 1,241 | | | 15 |
| br2609C11800 | | | | 1,070 | 1,070 | | | 4 |
| br2609C12000 | 826 | 1,072 | 764 | 1,049 | 911 | 47 | 21.0315 | 108 |
| br2609C12200 | 665 | 882 | 665 | 882 | 763 | 31 | 11.5595 | 78 |
| br2609C12400 | 532 | 743 | 484 | 743 | 631 | 66 | 20.2175 | 285 |
| br2609C12600 | 413 | 654 | 381 | 654 | 512 | 287 | 66.4875 | 88 |
| br2609C12800 | 365 | 500 | 288 | 491 | 408 | 762 | 145.628 | 350 |
| br2609C13000 | 282 | 395 | 216 | 359 | 321 | 4,691 | 706.5635 | 735 |
| br2609C13200 | 224 | 310 | 162 | 300 | 247 | 1,933 | 244.7635 | 438 |
| br2609C13400 | 158 | 245 | 117 | 220 | 187 | 5,923 | 545.3985 | 1,198 |
| br2609C13600 | 101 | 182 | 85 | 178 | 139 | 282 | 18.9485 | 317 |
| br2609C13800 | 75 | 144 | 64 | 142 | 102 | 832 | 45.662 | 287 |
| br2609C14000 | 76 | 115 | 50 | 96 | 73 | 15,716 | 644.0325 | 3,554 |
| br2609C14200 | 41 | 89 | 36 | 89 | 51 | 171 | 4.6605 | 223 |
| br2609C14400 | 31 | 67 | 27 | 61 | 35 | 320 | 7.774 | 223 |
| br2609C14600 | 24 | 52 | 20 | 45 | 24 | 391 | 6.868 | 198 |
| br2609C14800 | 18 | 39 | 18 | 37 | 16 | 103 | 1.3155 | 130 |
| br2609C15000 | 11 | 32 | 11 | 28 | 10 | 727 | 7.529 | 654 |
| br2609C15200 | 11 | 25 | 11 | 24 | 6 | 203 | 1.7225 | 160 |
| br2609C15400 | 9 | 20 | 8 | 18 | 4 | 136 | 0.8965 | 92 |
| br2609C15600 | 8 | 17 | 7 | 8 | 2 | 339 | 1.817 | 102 |
| br2609C15800 | 12 | 12 | 12 | 12 | 1 | 9 | 0.054 | 210 |
| br2609C16000 | 6 | 9 | 6 | 9 | 1 | 15 | 0.0525 | 406 |
| br2609C16200 | 4 | 5 | 4 | 4 | 1 | 31 | 0.045 | 65 |
| br2609C16400 | 5 | 5 | 4 | 5 | 1 | 34 | 0.06 | 161 |
| br2609C16600 | 4 | 4 | 3 | 3 | 1 | 20 | 0.0265 | 88 |
| br2609C16800 | 3 | 4 | 3 | 4 | 1 | 32 | 0.042 | 93 |
| br2609C17000 | | | | 1 | 1 | | | 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 | 1 | 1 | 1 | 12 | 0.006 | 34 |
| br2609C18800 | | | | 1 | 1 | | | 25 |
| br2609C19000 | | | | 1 | 1 | | | 39 |
| br2609C19200 | 2 | 3 | 1 | 3 | 1 | 14 | 0.0135 | 322 |
| br2609P9600 | | | | 1 | 1 | | | 280 |
| br2609P9700 | 1 | 1 | 1 | 1 | 1 | 4 | 0.002 | 51 |
| br2609P9800 | | | | 1 | 1 | | | 37 |
| br2609P9900 | | | | 1 | 1 | | | 58 |
| br2609P10000 | 2 | 3 | 2 | 2 | 1 | 407 | 0.438 | 149 |
| br2609P10200 | 4 | 4 | 2 | 3 | 1 | 92 | 0.139 | 212 |
| br2609P10400 | 4 | 4 | 3 | 3 | 1 | 74 | 0.1095 | 154 |
| br2609P10600 | 7 | 7 | 5 | 5 | 3 | 77 | 0.1925 | 136 |
| br2609P10800 | 10 | 10 | 6 | 6 | 6 | 230 | 0.8605 | 389 |
| br2609P11000 | 19 | 22 | 11 | 12 | 12 | 973 | 7.6025 | 797 |
| br2609P11200 | 25 | 28 | 12 | 13 | 21 | 235 | 2.1655 | 529 |
| br2609P11400 | 38 | 45 | 22 | 23 | 35 | 438 | 7.0615 | 396 |
| br2609P11600 | 60 | 67 | 33 | 35 | 56 | 686 | 14.874 | 377 |
| br2609P11800 | 90 | 102 | 50 | 50 | 86 | 474 | 16.21 | 442 |
| br2609P12000 | 125 | 151 | 77 | 82 | 127 | 10,173 | 597.7605 | 3,767 |
| br2609P12200 | 189 | 204 | 106 | 106 | 179 | 359 | 28.84 | 429 |
| br2609P12400 | 118 | 297 | 118 | 163 | 246 | 1,193 | 132.854 | 317 |
| br2609P12600 | 350 | 366 | 218 | 222 | 327 | 552 | 79.7545 | 252 |
| br2609P12800 | 457 | 473 | 190 | 310 | 423 | 304 | 54.518 | 393 |
| br2609P13000 | 521 | 606 | 393 | 406 | 536 | 430 | 110.742 | 398 |
| br2609P13200 | 703 | 750 | 506 | 509 | 662 | 155 | 43.4545 | 213 |
| br2609P13400 | 656 | 662 | 656 | 662 | 801 | 2 | 0.659 | 277 |
| br2609P13600 | 1,046 | 1,046 | 800 | 805 | 954 | 27 | 13.236 | 254 |
| br2609P13800 | | | | 1,116 | 1,116 | | | 86 |
| br2609P14000 | | | | 1,287 | 1,287 | | | 112 |
| br2609P14200 | 1,390 | 1,390 | 1,390 | 1,390 | 1,465 | 1 | 0.695 | 68 |
| br2609P14400 | | | | 1,649 | 1,649 | | | 40 |
| br2609P14600 | | | | 1,838 | 1,838 | | | 35 |
| br2609P14800 | | | | 2,030 | 2,030 | | | 11 |
| br2609P15000 | | | | 2,224 | 2,224 | | | 2 |
| br2609P15200 | | | | 2,420 | 2,420 | | | 2 |
| br2609P15400 | | | | 2,618 | 2,618 | | | 1 |
| br2609P15600 | | | | 2,816 | 2,816 | | | 1 |
| br2609P15800 | | | | 3,015 | 3,015 | | | 1 |
| br2609P16000 | | | | 3,215 | 3,215 | | | 1 |
| br2609P16200 | | | | 3,415 | 3,415 | | | |
| br2609P16400 | | | | 3,615 | 3,615 | | | |
| br2609P16600 | | | | 3,815 | 3,815 | | | |
| br2609P16800 | | | | 4,015 | 4,015 | | | |
| br2609P17000 | | | | 4,215 | 4,215 | | | |
| br2609P17200 | | | | 4,415 | 4,415 | | | |
| br2609P17400 | | | | 4,615 | 4,615 | | | |
| br2609P17600 | | | | 4,815 | 4,815 | | | |
| br2609P17800 | | | | 5,015 | 5,015 | | | |
| br2609P18000 | | | | 5,215 | 5,215 | | | |
| br2609P18200 | | | | 5,415 | 5,415 | | | |
| br2609P18400 | | | | 5,615 | 5,615 | | | |
| br2609P18600 | | | | 5,815 | 5,815 | | | |
| br2609P18800 | | | | 6,015 | 6,015 | | | |
| br2609P19000 | | | | 6,215 | 6,215 | | | |
| br2609P19200 | | | | 6,415 | 6,415 | | | |
| br2610C9600 | | | | 3,186 | 3,186 | | | |
| br2610C9700 | | | | 3,087 | 3,087 | | | |
| br2610C9800 | | | | 2,988 | 2,988 | | | |
| br2610C9900 | | | | 2,890 | 2,890 | | | |
| br2610C10000 | | | | 2,792 | 2,792 | | | |
| br2610C10200 | | | | 2,597 | 2,597 | | | |
| br2610C10400 | | | | 2,405 | 2,405 | | | |
| br2610C10600 | | | | 2,217 | 2,217 | | | |
| br2610C10800 | | | | 2,032 | 2,032 | | | |
| br2610C11000 | | | | 1,853 | 1,853 | | | |
| br2610C11200 | | | | 1,679 | 1,679 | | | |
| br2610C11400 | | | | 1,513 | 1,513 | | | |
| br2610C11600 | | | | 1,354 | 1,354 | | | |
| br2610C11800 | | | | 1,204 | 1,204 | | | 2 |
| br2610C12000 | 944 | 944 | 944 | 944 | 1,063 | 6 | 3.0105 | 2 |
| br2610C12200 | | | | 932 | 932 | | | |
| br2610C12400 | | | | 811 | 811 | | | |
| br2610C12600 | 588 | 692 | 576 | 691 | 701 | 40 | 12.7715 | 49 |
| br2610C12800 | 508 | 605 | 508 | 605 | 601 | 25 | 6.5365 | 54 |
| br2610C13000 | 430 | 487 | 430 | 485 | 512 | 18 | 4.1735 | 76 |
| br2610C13200 | 344 | 487 | 343 | 487 | 433 | 14 | 3.105 | 49 |
| br2610C13400 | 345 | 406 | 345 | 397 | 364 | 13 | 2.5135 | 60 |
| br2610C13600 | 259 | 347 | 236 | 343 | 304 | 19 | 3.0145 | 71 |
| br2610C13800 | 204 | 266 | 204 | 266 | 251 | 14 | 1.7005 | 80 |
| br2610C14000 | 174 | 242 | 155 | 237 | 206 | 24 | 2.468 | 145 |
| br2610C14200 | 142 | 208 | 142 | 202 | 168 | 68 | 5.728 | 407 |
| br2610C14400 | 119 | 178 | 113 | 178 | 135 | 50 | 3.246 | 267 |
| br2610C14600 | 102 | 150 | 98 | 140 | 109 | 96 | 5.4855 | 71 |
| br2610C14800 | 86 | 125 | 86 | 125 | 88 | 88 | 4.5795 | 73 |
| br2610C15000 | 75 | 109 | 73 | 109 | 69 | 63 | 2.7825 | 98 |
| br2610C15200 | | | | 55 | 55 | | | 61 |
| br2610C15400 | 54 | 70 | 54 | 70 | 42 | 9 | 0.2475 | 52 |
| br2610C15600 | | | | 33 | 33 | | | 34 |
| br2610C15800 | | | | 26 | 26 | | | 29 |
| br2610C16000 | 35 | 50 | 35 | 50 | 20 | 3 | 0.065 | 51 |
| br2610C16200 | 33 | 33 | 32 | 32 | 15 | 3 | 0.049 | 57 |
| br2610C16400 | 28 | 28 | 28 | 28 | 11 | 1 | 0.014 | 60 |
| br2610C16600 | 25 | 30 | 25 | 30 | 8 | 3 | 0.04 | 83 |
| br2610P9600 | | | | 3 | 3 | | | 2 |
| br2610P9700 | | | | 4 | 4 | | | 1 |
| br2610P9800 | 15 | 15 | 15 | 15 | 6 | 1 | 0.0075 | 2 |
| br2610P9900 | 23 | 23 | 20 | 20 | 7 | 12 | 0.1175 | 14 |
| br2610P10000 | | | | 9 | 9 | | | 20 |
| br2610P10200 | 30 | 31 | 29 | 29 | 15 | 12 | 0.182 | 31 |
| br2610P10400 | | | | 23 | 23 | | | 18 |
| br2610P10600 | | | | 34 | 34 | | | 40 |
| br2610P10800 | 77 | 77 | 59 | 60 | 49 | 16 | 0.5265 | 64 |
| br2610P11000 | 97 | 98 | 77 | 79 | 70 | 55 | 2.255 | 167 |
| br2610P11200 | 97 | 97 | 97 | 97 | 96 | 7 | 0.3385 | 81 |
| br2610P11400 | 141 | 141 | 132 | 132 | 130 | 12 | 0.8135 | 77 |
| br2610P11600 | 200 | 200 | 153 | 153 | 171 | 13 | 1.076 | 77 |
| br2610P11800 | 235 | 242 | 188 | 188 | 220 | 9 | 0.953 | 98 |
| br2610P12000 | 300 | 319 | 231 | 233 | 279 | 98 | 12.8855 | 83 |
| br2610P12200 | 367 | 367 | 287 | 287 | 348 | 7 | 1.1025 | 47 |
| br2610P12400 | 462 | 462 | 353 | 353 | 427 | 30 | 5.7645 | 24 |
| br2610P12600 | 550 | 555 | 550 | 555 | 516 | 2 | 0.5525 | 50 |
| br2610P12800 | 636 | 656 | 526 | 535 | 616 | 10 | 3.0745 | 66 |
| br2610P13000 | 762 | 788 | 651 | 651 | 726 | 26 | 8.8655 | 60 |
| br2610P13200 | 931 | 931 | 931 | 931 | 847 | 2 | 0.931 | 40 |
| br2610P13400 | 859 | 859 | 859 | 859 | 978 | 4 | 1.837 | 17 |
| br2610P13600 | 1,064 | 1,064 | 992 | 992 | 1,117 | 6 | 3.012 | 44 |
| br2610P13800 | | | | 1,265 | 1,265 | | | 32 |
| br2610P14000 | | | | 1,420 | 1,420 | | | 21 |
| br2610P14200 | | | | 1,581 | 1,581 | | | 15 |
| br2610P14400 | | | | 1,748 | 1,748 | | | 5 |
| br2610P14600 | | | | 1,922 | 1,922 | | | |
| br2610P14800 | | | | 2,100 | 2,100 | | | |
| br2610P15000 | | | | 2,282 | 2,282 | | | |
| br2610P15200 | | | | 2,467 | 2,467 | | | |
| br2610P15400 | | | | 2,654 | 2,654 | | | 1 |
| br2610P15600 | | | | 2,845 | 2,845 | | | |
| br2610P15800 | | | | 3,037 | 3,037 | | | |
| br2610P16000 | | | | 3,231 | 3,231 | | | |
| br2610P16200 | | | | 3,426 | 3,426 | | | 2 |
| br2610P16400 | | | | 3,623 | 3,623 | | | |
| br2610P16600 | | | | 3,820 | 3,820 | | | |
| br2611C9600 | | | | 3,162 | 3,162 | | | |
| br2611C9700 | | | | 3,066 | 3,066 | | | |
| br2611C9800 | | | | 2,971 | 2,971 | | | |
| br2611C9900 | | | | 2,877 | 2,877 | | | |
| br2611C10000 | | | | 2,783 | 2,783 | | | |
| br2611C10200 | | | | 2,598 | 2,598 | | | |
| br2611C10400 | | | | 2,418 | 2,418 | | | |
| br2611C10600 | | | | 2,243 | 2,243 | | | |
| br2611C10800 | | | | 2,072 | 2,072 | | | |
| br2611C11000 | | | | 1,907 | 1,907 | | | |
| br2611C11200 | | | | 1,749 | 1,749 | | | |
| br2611C11400 | | | | 1,597 | 1,597 | | | |
| br2611C11600 | | | | 1,454 | 1,454 | | | |
| br2611C11800 | | | | 1,318 | 1,318 | | | |
| br2611C12000 | | | | 1,190 | 1,190 | | | |
| br2611C12200 | | | | 1,068 | 1,068 | | | |
| br2611C12400 | | | | 958 | 958 | | | |
| br2611C12600 | | | | 855 | 855 | | | |
| br2611C12800 | | | | 759 | 759 | | | 1 |
| br2611C13000 | | | | 671 | 671 | | | |
| br2611C13200 | | | | 592 | 592 | | | |
| br2611C13400 | | | | 520 | 520 | | | 1 |
| br2611C13600 | | | | 453 | 453 | | | 1 |
| br2611C13800 | | | | 396 | 396 | | | 1 |
| br2611C14000 | | | | 344 | 344 | | | 5 |
| br2611C14200 | | | | 296 | 296 | | | 2 |
| br2611C14400 | | | | 256 | 256 | | | 2 |
| br2611C14600 | | | | 219 | 219 | | | 3 |
| br2611C14800 | | | | 188 | 188 | | | 2 |
| br2611C15000 | | | | 160 | 160 | | | 3 |
| br2611C15200 | | | | 135 | 135 | | | 6 |
| br2611C15400 | | | | 115 | 115 | | | 11 |
| br2611C15600 | | | | 97 | 97 | | | 19 |
| br2611C15800 | | | | 82 | 82 | | | 28 |
| br2611C16000 | | | | 69 | 69 | | | 3 |
| br2611P9600 | | | | 22 | 22 | | | |
| br2611P9700 | | | | 26 | 26 | | | |
| br2611P9800 | | | | 31 | 31 | | | 1 |
| br2611P9900 | | | | 37 | 37 | | | |
| br2611P10000 | | | | 43 | 43 | | | 2 |
| br2611P10200 | | | | 58 | 58 | | | 2 |
| br2611P10400 | | | | 78 | 78 | | | 3 |
| br2611P10600 | | | | 102 | 102 | | | 1 |
| br2611P10800 | | | | 132 | 132 | | | 3 |
| br2611P11000 | | | | 166 | 166 | | | 8 |
| br2611P11200 | | | | 207 | 207 | | | 18 |
| br2611P11400 | | | | 256 | 256 | | | 19 |
| br2611P11600 | | | | 312 | 312 | | | 18 |
| br2611P11800 | | | | 376 | 376 | | | 11 |
| br2611P12000 | | | | 447 | 447 | | | 4 |
| br2611P12200 | | | | 525 | 525 | | | 4 |
| br2611P12400 | | | | 614 | 614 | | | 2 |
| br2611P12600 | | | | 710 | 710 | | | |
| br2611P12800 | | | | 814 | 814 | | | 8 |
| br2611P13000 | | | | 925 | 925 | | | 1 |
| br2611P13200 | | | | 1,046 | 1,046 | | | |
| br2611P13400 | | | | 1,173 | 1,173 | | | |
| br2611P13600 | | | | 1,306 | 1,306 | | | 1 |
| br2611P13800 | | | | 1,448 | 1,448 | | | |
| br2611P14000 | | | | 1,595 | 1,595 | | | |
| br2611P14200 | | | | 1,748 | 1,748 | | | |
| br2611P14400 | | | | 1,907 | 1,907 | | | |
| br2611P14600 | | | | 2,070 | 2,070 | | | |
| br2611P14800 | | | | 2,238 | 2,238 | | | |
| br2611P15000 | | | | 2,410 | 2,410 | | | |
| br2611P15200 | | | | 2,585 | 2,585 | | | |
| br2611P15400 | | | | 2,765 | 2,765 | | | |
| br2611P15600 | | | | 2,946 | 2,946 | | | |
| br2611P15800 | | | | 3,130 | 3,130 | | | |
| br2611P16000 | | | | 3,317 | 3,317 | | | |
| br2701C10600 | | | | 2,362 | 2,362 | | | |
| br2701C10800 | | | | 2,208 | 2,208 | | | |
| br2701C11000 | | | | 2,058 | 2,058 | | | |
| br2701C11200 | | | | 1,916 | 1,916 | | | |
| br2701C11400 | | | | 1,779 | 1,779 | | | |
| br2701C11600 | | | | 1,649 | 1,649 | | | |
| br2701C11800 | | | | 1,525 | 1,525 | | | |
| br2701C12000 | | | | 1,406 | 1,406 | | | |
| br2701C12200 | | | | 1,296 | 1,296 | | | |
| br2701C12400 | | | | 1,189 | 1,189 | | | |
| br2701C12600 | | | | 1,092 | 1,092 | | | |
| br2701C12800 | | | | 999 | 999 | | | |
| br2701C13000 | | | | 913 | 913 | | | |
| br2701C13200 | | | | 832 | 832 | | | |
| br2701C13400 | | | | 757 | 757 | | | |
| br2701C13600 | | | | 688 | 688 | | | |
| br2701C13800 | | | | 623 | 623 | | | |
| br2701C14000 | | | | 564 | 564 | | | |
| br2701C14200 | | | | 509 | 509 | | | |
| br2701C14400 | | | | 460 | 460 | | | |
| br2701C14600 | | | | 414 | 414 | | | |
| br2701P10600 | | | | 236 | 236 | | | |
| br2701P10800 | | | | 280 | 280 | | | |
| br2701P11000 | | | | 330 | 330 | | | |
| br2701P11200 | | | | 388 | 388 | | | |
| br2701P11400 | | | | 450 | 450 | | | |
| br2701P11600 | | | | 519 | 519 | | | |
| br2701P11800 | | | | 594 | 594 | | | |
| br2701P12000 | | | | 674 | 674 | | | |
| br2701P12200 | | | | 763 | 763 | | | |
| br2701P12400 | | | | 856 | 856 | | | |
| br2701P12600 | | | | 958 | 958 | | | |
| br2701P12800 | | | | 1,064 | 1,064 | | | |
| br2701P13000 | | | | 1,177 | 1,177 | | | |
| br2701P13200 | | | | 1,295 | 1,295 | | | |
| br2701P13400 | | | | 1,419 | 1,419 | | | |
| br2701P13600 | | | | 1,549 | 1,549 | | | |
| br2701P13800 | | | | 1,684 | 1,684 | | | |
| br2701P14000 | | | | 1,824 | 1,824 | | | |
| br2701P14200 | | | | 1,968 | 1,968 | | | |
| br2701P14400 | | | | 2,118 | 2,118 | | | |
| br2701P14600 | | | | 2,271 | 2,271 | | | |
打印