上海期货交易所05月12日合成橡胶期权收盘行情
发布时间：2026年05月12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 | | | | 4,790 | 4,790 | | | |
| br2606C11000 | | | | 4,590 | 4,590 | | | |
| br2606C11200 | | | | 4,390 | 4,390 | | | |
| br2606C11400 | | | | 4,190 | 4,190 | | | |
| br2606C11600 | | | | 3,990 | 3,990 | | | |
| br2606C11800 | | | | 3,790 | 3,790 | | | |
| br2606C12000 | | | | 3,590 | 3,590 | | | 1 |
| br2606C12200 | | | | 3,390 | 3,390 | | | 1 |
| br2606C12400 | | | | 3,190 | 3,190 | | | 5 |
| br2606C12600 | | | | 2,990 | 2,990 | | | 6 |
| br2606C12800 | | | | 2,790 | 2,790 | | | 9 |
| br2606C13000 | | | | 2,590 | 2,590 | | | 7 |
| br2606C13200 | | | | 2,390 | 2,390 | | | 8 |
| br2606C13400 | | | | 2,192 | 2,192 | | | 11 |
| br2606C13600 | | | | 1,994 | 1,994 | | | 11 |
| br2606C13800 | | | | 1,799 | 1,799 | | | 13 |
| br2606C14000 | | | | 1,607 | 1,607 | | | 20 |
| br2606C14200 | | | | 1,420 | 1,420 | | | 27 |
| br2606C14400 | | | | 1,239 | 1,239 | | | 9 |
| br2606C14600 | 928 | 1,255 | 896 | 1,255 | 1,067 | 45 | 23.442 | 35 |
| br2606C14800 | 729 | 1,073 | 729 | 1,073 | 905 | 13 | 6.0115 | 74 |
| br2606C15000 | 600 | 904 | 600 | 851 | 755 | 190 | 69.825 | 180 |
| br2606C15200 | 490 | 735 | 484 | 735 | 620 | 76 | 24.2 | 333 |
| br2606C15400 | 350 | 599 | 333 | 560 | 499 | 327 | 73.689 | 528 |
| br2606C15600 | 287 | 459 | 216 | 304 | 394 | 1,193 | 203.1885 | 916 |
| br2606C15800 | 194 | 355 | 189 | 320 | 306 | 470 | 66.812 | 503 |
| br2606C16000 | 162 | 278 | 138 | 242 | 232 | 19,321 | 2,049.1935 | 2,421 |
| br2606C16200 | 133 | 212 | 91 | 183 | 173 | 460 | 36.8945 | 353 |
| br2606C16400 | 101 | 160 | 80 | 139 | 126 | 324 | 20.38 | 313 |
| br2606C16600 | 70 | 131 | 64 | 106 | 89 | 1,208 | 60.165 | 703 |
| br2606C16800 | 52 | 101 | 51 | 84 | 62 | 718 | 28.6 | 744 |
| br2606C17000 | 53 | 88 | 46 | 74 | 43 | 7,299 | 233.708 | 3,217 |
| br2606C17200 | 39 | 69 | 36 | 55 | 28 | 405 | 9.694 | 234 |
| br2606C17400 | 26 | 54 | 26 | 37 | 18 | 177 | 3.558 | 140 |
| br2606C17600 | 35 | 46 | 25 | 31 | 12 | 172 | 2.866 | 184 |
| br2606C17800 | 23 | 38 | 2 | 2 | 7 | 70 | 0.896 | 353 |
| br2606C18000 | 20 | 35 | 20 | 30 | 4 | 2,891 | 38.148 | 3,650 |
| br2606C18200 | 17 | 29 | 17 | 19 | 2 | 99 | 1.047 | 393 |
| br2606C18400 | | | | 1 | 1 | | | 162 |
| br2606C18600 | 16 | 16 | 16 | 16 | 1 | 7 | 0.056 | 176 |
| br2606C18800 | 16 | 16 | 16 | 16 | 1 | 1 | 0.008 | 133 |
| br2606C19000 | 16 | 16 | 13 | 16 | 1 | 9 | 0.069 | 287 |
| br2606C19200 | 10 | 13 | 10 | 10 | 1 | 4 | 0.0225 | 208 |
| br2606C19400 | 12 | 13 | 12 | 13 | 1 | 3 | 0.0185 | 43 |
| br2606C19600 | | | | 1 | 1 | | | 89 |
| br2606C19800 | | | | 1 | 1 | | | 83 |
| br2606C20000 | 12 | 13 | 4 | 9 | 1 | 45 | 0.1595 | 84 |
| br2606C20200 | | | | 1 | 1 | | | 56 |
| br2606C20400 | 1 | 5 | 1 | 5 | 1 | 4 | 0.006 | 42 |
| br2606C20600 | 4 | 4 | 4 | 4 | 1 | 1 | 0.002 | 41 |
| br2606C20800 | | | | 1 | 1 | | | 32 |
| br2606C21000 | | | | 1 | 1 | | | 87 |
| br2606C21200 | 6 | 9 | 3 | 9 | 1 | 117 | 0.3715 | 620 |
| br2606P10800 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 165 |
| br2606P11000 | | | | 1 | 1 | | | 27 |
| br2606P11200 | | | | 1 | 1 | | | 28 |
| br2606P11400 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 34 |
| br2606P11600 | | | | 1 | 1 | | | 15 |
| br2606P11800 | | | | 1 | 1 | | | 24 |
| br2606P12000 | 5 | 7 | 4 | 4 | 1 | 52 | 0.1215 | 488 |
| br2606P12200 | | | | 1 | 1 | | | 20 |
| br2606P12400 | | | | 1 | 1 | | | 31 |
| br2606P12600 | 5 | 5 | 4 | 4 | 1 | 50 | 0.0875 | 74 |
| br2606P12800 | 10 | 10 | 5 | 6 | 1 | 92 | 0.247 | 102 |
| br2606P13000 | 12 | 12 | 4 | 7 | 1 | 281 | 1.046 | 649 |
| br2606P13200 | 14 | 14 | 8 | 9 | 1 | 34 | 0.154 | 55 |
| br2606P13400 | 18 | 18 | 9 | 11 | 2 | 53 | 0.291 | 99 |
| br2606P13600 | 20 | 20 | 13 | 14 | 5 | 44 | 0.3085 | 97 |
| br2606P13800 | 29 | 29 | 16 | 18 | 10 | 153 | 1.484 | 128 |
| br2606P14000 | 42 | 45 | 19 | 24 | 18 | 2,893 | 41.68 | 1,811 |
| br2606P14200 | 49 | 50 | 28 | 33 | 31 | 156 | 2.6985 | 192 |
| br2606P14400 | 66 | 67 | 36 | 42 | 50 | 168 | 4.1235 | 217 |
| br2606P14600 | 85 | 90 | 50 | 57 | 77 | 195 | 6.198 | 400 |
| br2606P14800 | 121 | 123 | 71 | 73 | 115 | 177 | 8.2985 | 193 |
| br2606P15000 | 176 | 185 | 100 | 105 | 165 | 9,773 | 656.2215 | 2,905 |
| br2606P15200 | 217 | 240 | 130 | 141 | 230 | 409 | 34.5895 | 272 |
| br2606P15400 | 326 | 329 | 179 | 219 | 309 | 460 | 53.1555 | 537 |
| br2606P15600 | 433 | 450 | 249 | 265 | 404 | 447 | 68.2045 | 497 |
| br2606P15800 | 563 | 563 | 348 | 348 | 516 | 68 | 13.8135 | 237 |
| br2606P16000 | 700 | 700 | 434 | 699 | 642 | 268 | 72.002 | 537 |
| br2606P16200 | 866 | 866 | 577 | 613 | 782 | 30 | 10.2105 | 74 |
| br2606P16400 | 800 | 800 | 376 | 791 | 936 | 9 | 3.5875 | 86 |
| br2606P16600 | | | | 1,099 | 1,099 | | | 67 |
| br2606P16800 | | | | 1,272 | 1,272 | | | 64 |
| br2606P17000 | 1,588 | 1,588 | 1,573 | 1,573 | 1,452 | 2 | 1.5805 | 68 |
| br2606P17200 | | | | 1,638 | 1,638 | | | 31 |
| br2606P17400 | | | | 1,828 | 1,828 | | | 18 |
| br2606P17600 | | | | 2,021 | 2,021 | | | 40 |
| br2606P17800 | | | | 2,216 | 2,216 | | | 18 |
| br2606P18000 | | | | 2,414 | 2,414 | | | 22 |
| br2606P18200 | | | | 2,612 | 2,612 | | | 13 |
| br2606P18400 | | | | 2,811 | 2,811 | | | 5 |
| br2606P18600 | | | | 3,010 | 3,010 | | | 7 |
| br2606P18800 | | | | 3,210 | 3,210 | | | 2 |
| br2606P19000 | | | | 3,410 | 3,410 | | | 2 |
| br2606P19200 | | | | 3,610 | 3,610 | | | 1 |
| br2606P19400 | | | | 3,810 | 3,810 | | | 1 |
| br2606P19600 | | | | 4,010 | 4,010 | | | 1 |
| br2606P19800 | | | | 4,210 | 4,210 | | | 2 |
| br2606P20000 | | | | 4,410 | 4,410 | | | 1 |
| br2606P20200 | | | | 4,610 | 4,610 | | | 1 |
| br2606P20400 | | | | 4,810 | 4,810 | | | 1 |
| br2606P20600 | | | | 5,010 | 5,010 | | | 1 |
| br2606P20800 | | | | 5,210 | 5,210 | | | |
| br2606P21000 | | | | 5,410 | 5,410 | | | |
| br2606P21200 | | | | 5,610 | 5,610 | | | |
| br2607C12400 | | | | 3,345 | 3,345 | | | |
| br2607C12600 | | | | 3,147 | 3,147 | | | |
| br2607C12800 | | | | 2,950 | 2,950 | | | |
| br2607C13000 | | | | 2,754 | 2,754 | | | |
| br2607C13200 | | | | 2,560 | 2,560 | | | |
| br2607C13400 | | | | 2,368 | 2,368 | | | |
| br2607C13600 | | | | 2,181 | 2,181 | | | |
| br2607C13800 | | | | 1,997 | 1,997 | | | |
| br2607C14000 | | | | 1,818 | 1,818 | | | |
| br2607C14200 | | | | 1,646 | 1,646 | | | |
| br2607C14400 | | | | 1,480 | 1,480 | | | |
| br2607C14600 | | | | 1,322 | 1,322 | | | 1 |
| br2607C14800 | | | | 1,172 | 1,172 | | | 27 |
| br2607C15000 | 1,103 | 1,103 | 1,103 | 1,103 | 1,033 | 1 | 0.5515 | 41 |
| br2607C15200 | 981 | 981 | 968 | 968 | 903 | 5 | 2.446 | 181 |
| br2607C15400 | 638 | 638 | 638 | 638 | 783 | 3 | 0.957 | 354 |
| br2607C15600 | 538 | 656 | 538 | 656 | 674 | 8 | 2.418 | 410 |
| br2607C15800 | 468 | 602 | 468 | 596 | 575 | 17 | 4.6775 | 525 |
| br2607C16000 | 395 | 545 | 385 | 530 | 487 | 572 | 130.018 | 728 |
| br2607C16200 | 428 | 428 | 428 | 428 | 409 | 1 | 0.214 | 226 |
| br2607C16400 | 278 | 278 | 278 | 278 | 340 | 4 | 0.556 | 89 |
| br2607C16600 | 200 | 312 | 200 | 312 | 282 | 12 | 1.6235 | 89 |
| br2607C16800 | 271 | 271 | 271 | 271 | 231 | 1 | 0.1355 | 54 |
| br2607C17000 | 166 | 230 | 166 | 208 | 188 | 106 | 10.464 | 516 |
| br2607C17200 | 164 | 164 | 164 | 164 | 152 | 25 | 2.05 | 71 |
| br2607C17400 | 123 | 160 | 118 | 160 | 121 | 16 | 1.043 | 67 |
| br2607C17600 | | | | 96 | 96 | | | 60 |
| br2607C17800 | 104 | 107 | 23 | 104 | 75 | 58 | 2.966 | 69 |
| br2607C18000 | 82 | 109 | 82 | 109 | 59 | 47 | 2.084 | 140 |
| br2607C18200 | | | | 46 | 46 | | | 53 |
| br2607C18400 | 71 | 71 | 71 | 71 | 35 | 7 | 0.2305 | 24 |
| br2607C18600 | | | | 27 | 27 | | | 19 |
| br2607C18800 | | | | 20 | 20 | | | 38 |
| br2607C19000 | | | | 15 | 15 | | | 12 |
| br2607C19200 | | | | 11 | 11 | | | 6 |
| br2607C19400 | | | | 8 | 8 | | | 44 |
| br2607C19600 | | | | 6 | 6 | | | 7 |
| br2607C19800 | | | | 4 | 4 | | | 4 |
| br2607C20000 | | | | 3 | 3 | | | 8 |
| br2607C20200 | | | | 2 | 2 | | | 5 |
| br2607C20400 | | | | 1 | 1 | | | 6 |
| br2607C20600 | | | | 1 | 1 | | | 16 |
| br2607C20800 | | | | 1 | 1 | | | 41 |
| br2607P12400 | 15 | 41 | 14 | 15 | 2 | 33 | 0.285 | 379 |
| br2607P12600 | | | | 4 | 4 | | | 13 |
| br2607P12800 | 22 | 24 | 22 | 24 | 7 | 4 | 0.047 | 58 |
| br2607P13000 | 37 | 37 | 26 | 30 | 11 | 72 | 1.0865 | 100 |
| br2607P13200 | 35 | 37 | 35 | 36 | 17 | 29 | 0.4835 | 71 |
| br2607P13400 | 44 | 44 | 39 | 39 | 26 | 14 | 0.3 | 94 |
| br2607P13600 | | | | 38 | 38 | | | 62 |
| br2607P13800 | 83 | 83 | 68 | 68 | 54 | 3 | 0.112 | 98 |
| br2607P14000 | 103 | 106 | 76 | 84 | 75 | 70 | 2.9295 | 257 |
| br2607P14200 | | | | 102 | 102 | | | 42 |
| br2607P14400 | | | | 136 | 136 | | | 59 |
| br2607P14600 | 176 | 176 | 176 | 176 | 178 | 1 | 0.088 | 52 |
| br2607P14800 | | | | 229 | 229 | | | 65 |
| br2607P15000 | 284 | 284 | 239 | 239 | 289 | 39 | 5.083 | 248 |
| br2607P15200 | 330 | 330 | 287 | 287 | 358 | 5 | 0.739 | 72 |
| br2607P15400 | 484 | 484 | 385 | 395 | 438 | 16 | 3.508 | 79 |
| br2607P15600 | 562 | 564 | 450 | 478 | 529 | 38 | 9.6645 | 106 |
| br2607P15800 | 569 | 569 | 516 | 516 | 630 | 6 | 1.6345 | 80 |
| br2607P16000 | 797 | 799 | 635 | 696 | 742 | 87 | 30.614 | 101 |
| br2607P16200 | | | | 863 | 863 | | | 43 |
| br2607P16400 | | | | 994 | 994 | | | 57 |
| br2607P16600 | | | | 1,135 | 1,135 | | | 21 |
| br2607P16800 | | | | 1,285 | 1,285 | | | 25 |
| br2607P17000 | | | | 1,442 | 1,442 | | | 10 |
| br2607P17200 | | | | 1,605 | 1,605 | | | |
| br2607P17400 | | | | 1,774 | 1,774 | | | |
| br2607P17600 | | | | 1,949 | 1,949 | | | |
| br2607P17800 | | | | 2,128 | 2,128 | | | 2 |
| br2607P18000 | | | | 2,311 | 2,311 | | | 2 |
| br2607P18200 | | | | 2,498 | 2,498 | | | |
| br2607P18400 | | | | 2,687 | 2,687 | | | |
| br2607P18600 | | | | 2,879 | 2,879 | | | |
| br2607P18800 | | | | 3,072 | 3,072 | | | |
| br2607P19000 | | | | 3,267 | 3,267 | | | |
| br2607P19200 | | | | 3,463 | 3,463 | | | |
| br2607P19400 | | | | 3,660 | 3,660 | | | |
| br2607P19600 | | | | 3,858 | 3,858 | | | |
| br2607P19800 | | | | 4,057 | 4,057 | | | |
| br2607P20000 | | | | 4,256 | 4,256 | | | |
| br2607P20200 | | | | 4,455 | 4,455 | | | |
| br2607P20400 | | | | 4,655 | 4,655 | | | |
| br2607P20600 | | | | 4,855 | 4,855 | | | |
| br2607P20800 | | | | 5,055 | 5,055 | | | |
| br2609C12000 | | | | 3,656 | 3,656 | | | 1 |
| br2609C12200 | | | | 3,471 | 3,471 | | | |
| br2609C12400 | | | | 3,289 | 3,289 | | | |
| br2609C12600 | | | | 3,109 | 3,109 | | | |
| br2609C12800 | | | | 2,935 | 2,935 | | | |
| br2609C13000 | | | | 2,764 | 2,764 | | | |
| br2609C13200 | | | | 2,597 | 2,597 | | | |
| br2609C13400 | | | | 2,436 | 2,436 | | | |
| br2609C13600 | | | | 2,279 | 2,279 | | | |
| br2609C13800 | | | | 2,128 | 2,128 | | | |
| br2609C14000 | | | | 1,982 | 1,982 | | | |
| br2609C14200 | | | | 1,841 | 1,841 | | | |
| br2609C14400 | | | | 1,709 | 1,709 | | | |
| br2609C14600 | | | | 1,580 | 1,580 | | | |
| br2609C14800 | | | | 1,459 | 1,459 | | | |
| br2609C15000 | | | | 1,344 | 1,344 | | | |
| br2609C15200 | | | | 1,234 | 1,234 | | | |
| br2609C15400 | | | | 1,133 | 1,133 | | | 21 |
| br2609C15600 | | | | 1,034 | 1,034 | | | 1 |
| br2609C15800 | | | | 946 | 946 | | | 3 |
| br2609C16000 | | | | 860 | 860 | | | 5 |
| br2609C16200 | | | | 783 | 783 | | | 4 |
| br2609C16400 | | | | 709 | 709 | | | 7 |
| br2609C16600 | | | | 643 | 643 | | | 6 |
| br2609C16800 | | | | 579 | 579 | | | 7 |
| br2609C17000 | | | | 523 | 523 | | | 8 |
| br2609C17200 | | | | 469 | 469 | | | 7 |
| br2609C17400 | | | | 422 | 422 | | | 10 |
| br2609C17600 | | | | 377 | 377 | | | 6 |
| br2609C17800 | | | | 338 | 338 | | | 7 |
| br2609C18000 | 294 | 294 | 294 | 294 | 300 | 1 | 0.147 | 12 |
| br2609C18200 | | | | 269 | 269 | | | 3 |
| br2609C18400 | | | | 237 | 237 | | | 4 |
| br2609C18600 | | | | 212 | 212 | | | 4 |
| br2609C18800 | | | | 187 | 187 | | | 3 |
| br2609C19000 | | | | 166 | 166 | | | 2 |
| br2609C19200 | | | | 146 | 146 | | | 1 |
| br2609P12000 | | | | 54 | 54 | | | 21 |
| br2609P12200 | | | | 69 | 69 | | | 10 |
| br2609P12400 | | | | 87 | 87 | | | 11 |
| br2609P12600 | | | | 108 | 108 | | | 10 |
| br2609P12800 | | | | 133 | 133 | | | 9 |
| br2609P13000 | | | | 161 | 161 | | | 23 |
| br2609P13200 | | | | 194 | 194 | | | 6 |
| br2609P13400 | 239 | 239 | 239 | 239 | 233 | 1 | 0.1195 | 6 |
| br2609P13600 | | | | 275 | 275 | | | 4 |
| br2609P13800 | | | | 323 | 323 | | | 4 |
| br2609P14000 | | | | 378 | 378 | | | 6 |
| br2609P14200 | | | | 435 | 435 | | | 2 |
| br2609P14400 | | | | 503 | 503 | | | 3 |
| br2609P14600 | | | | 574 | 574 | | | 1 |
| br2609P14800 | | | | 652 | 652 | | | 2 |
| br2609P15000 | | | | 736 | 736 | | | 2 |
| br2609P15200 | | | | 826 | 826 | | | 1 |
| br2609P15400 | | | | 924 | 924 | | | 1 |
| br2609P15600 | | | | 1,024 | 1,024 | | | 1 |
| br2609P15800 | | | | 1,136 | 1,136 | | | 1 |
| br2609P16000 | | | | 1,249 | 1,249 | | | 1 |
| br2609P16200 | | | | 1,371 | 1,371 | | | |
| br2609P16400 | | | | 1,496 | 1,496 | | | |
| br2609P16600 | | | | 1,630 | 1,630 | | | |
| br2609P16800 | | | | 1,765 | 1,765 | | | |
| br2609P17000 | | | | 1,909 | 1,909 | | | |
| br2609P17200 | | | | 2,054 | 2,054 | | | |
| br2609P17400 | | | | 2,207 | 2,207 | | | |
| br2609P17600 | | | | 2,361 | 2,361 | | | |
| br2609P17800 | | | | 2,521 | 2,521 | | | |
| br2609P18000 | | | | 2,683 | 2,683 | | | |
| br2609P18200 | | | | 2,851 | 2,851 | | | |
| br2609P18400 | | | | 3,019 | 3,019 | | | |
| br2609P18600 | | | | 3,193 | 3,193 | | | |
| br2609P18800 | | | | 3,368 | 3,368 | | | |
| br2609P19000 | | | | 3,546 | 3,546 | | | |
| br2609P19200 | | | | 3,726 | 3,726 | | | |
打印