上海期货交易所08月11日合成橡胶期权收盘行情
发布时间：2026年08月11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 | | | | 3,510 | 3,510 | | | |
| br2609C9700 | | | | 3,410 | 3,410 | | | |
| br2609C9800 | | | | 3,310 | 3,310 | | | |
| br2609C9900 | | | | 3,210 | 3,210 | | | |
| br2609C10000 | | | | 3,110 | 3,110 | | | 1 |
| br2609C10200 | | | | 2,910 | 2,910 | | | |
| br2609C10400 | | | | 2,710 | 2,710 | | | |
| br2609C10600 | | | | 2,510 | 2,510 | | | |
| br2609C10800 | | | | 2,310 | 2,310 | | | |
| br2609C11000 | | | | 2,111 | 2,111 | | | 1 |
| br2609C11200 | | | | 1,912 | 1,912 | | | 11 |
| br2609C11400 | | | | 1,716 | 1,716 | | | 5 |
| br2609C11600 | | | | 1,522 | 1,522 | | | 15 |
| br2609C11800 | | | | 1,333 | 1,333 | | | 4 |
| br2609C12000 | | | | 1,151 | 1,151 | | | 133 |
| br2609C12200 | 950 | 1,009 | 950 | 965 | 978 | 39 | 19.114 | 76 |
| br2609C12400 | 753 | 838 | 736 | 822 | 816 | 31 | 12.4875 | 278 |
| br2609C12600 | 642 | 682 | 634 | 635 | 667 | 37 | 12.033 | 101 |
| br2609C12800 | 478 | 562 | 453 | 561 | 535 | 191 | 49.049 | 246 |
| br2609C13000 | 396 | 458 | 339 | 442 | 419 | 1,426 | 282.1745 | 572 |
| br2609C13200 | 328 | 352 | 254 | 338 | 321 | 1,268 | 195.857 | 463 |
| br2609C13400 | 225 | 284 | 185 | 283 | 240 | 5,518 | 635.271 | 1,306 |
| br2609C13600 | 155 | 196 | 132 | 194 | 175 | 906 | 74.118 | 465 |
| br2609C13800 | 104 | 146 | 94 | 146 | 125 | 680 | 41.5585 | 410 |
| br2609C14000 | 85 | 110 | 70 | 110 | 87 | 16,215 | 720.395 | 3,715 |
| br2609C14200 | 58 | 77 | 48 | 77 | 58 | 198 | 6.1675 | 253 |
| br2609C14400 | 33 | 56 | 33 | 53 | 39 | 174 | 4.0455 | 308 |
| br2609C14600 | 25 | 35 | 22 | 32 | 25 | 88 | 1.269 | 213 |
| br2609C14800 | 18 | 28 | 17 | 28 | 15 | 210 | 2.1915 | 293 |
| br2609C15000 | 15 | 21 | 12 | 19 | 9 | 658 | 5.4925 | 706 |
| br2609C15200 | 10 | 15 | 8 | 13 | 5 | 133 | 0.69 | 198 |
| br2609C15400 | 8 | 10 | 7 | 9 | 3 | 166 | 0.633 | 75 |
| br2609C15600 | 5 | 7 | 5 | 6 | 1 | 123 | 0.325 | 119 |
| br2609C15800 | 5 | 7 | 5 | 6 | 1 | 237 | 0.6575 | 297 |
| br2609C16000 | 4 | 5 | 3 | 4 | 1 | 71 | 0.1365 | 276 |
| br2609C16200 | 3 | 3 | 3 | 3 | 1 | 30 | 0.035 | 60 |
| br2609C16400 | 3 | 3 | 3 | 3 | 1 | 13 | 0.0195 | 159 |
| br2609C16600 | 2 | 3 | 2 | 2 | 1 | 55 | 0.05 | 88 |
| br2609C16800 | 2 | 2 | 1 | 1 | 1 | 3 | 0.002 | 88 |
| br2609C17000 | | | | 1 | 1 | | | 111 |
| br2609C17200 | | | | 1 | 1 | | | 33 |
| br2609C17400 | | | | 1 | 1 | | | 52 |
| br2609C17600 | | | | 1 | 1 | | | 31 |
| br2609C17800 | | | | 1 | 1 | | | 20 |
| br2609C18000 | | | | 1 | 1 | | | 59 |
| br2609C18200 | | | | 1 | 1 | | | 48 |
| br2609C18400 | | | | 1 | 1 | | | 26 |
| br2609C18600 | | | | 1 | 1 | | | 34 |
| br2609C18800 | | | | 1 | 1 | | | 25 |
| br2609C19000 | | | | 1 | 1 | | | 43 |
| br2609C19200 | 7 | 7 | 7 | 7 | 1 | 1 | 0.0035 | 317 |
| br2609P9600 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 187 |
| br2609P9700 | | | | 1 | 1 | | | 51 |
| br2609P9800 | | | | 1 | 1 | | | 37 |
| br2609P9900 | | | | 1 | 1 | | | 58 |
| br2609P10000 | | | | 1 | 1 | | | 112 |
| br2609P10200 | 2 | 2 | 2 | 2 | 1 | 20 | 0.02 | 168 |
| br2609P10400 | 2 | 2 | 2 | 2 | 1 | 76 | 0.0645 | 112 |
| br2609P10600 | 3 | 3 | 3 | 3 | 1 | 15 | 0.0175 | 110 |
| br2609P10800 | 3 | 4 | 3 | 3 | 1 | 42 | 0.049 | 373 |
| br2609P11000 | 7 | 7 | 6 | 6 | 1 | 238 | 0.7205 | 802 |
| br2609P11200 | 6 | 8 | 6 | 8 | 3 | 94 | 0.3045 | 471 |
| br2609P11400 | 10 | 12 | 10 | 11 | 6 | 237 | 1.2585 | 540 |
| br2609P11600 | 19 | 20 | 15 | 15 | 13 | 109 | 0.921 | 517 |
| br2609P11800 | 31 | 31 | 24 | 24 | 24 | 118 | 1.5995 | 542 |
| br2609P12000 | 51 | 55 | 42 | 47 | 41 | 4,089 | 97.307 | 3,983 |
| br2609P12200 | 65 | 70 | 56 | 58 | 68 | 124 | 4.004 | 524 |
| br2609P12400 | 101 | 112 | 82 | 82 | 106 | 798 | 39.777 | 690 |
| br2609P12600 | 140 | 161 | 120 | 124 | 157 | 1,217 | 87.8545 | 663 |
| br2609P12800 | 203 | 233 | 175 | 182 | 225 | 644 | 64.637 | 509 |
| br2609P13000 | 311 | 318 | 250 | 253 | 309 | 1,078 | 153.4965 | 623 |
| br2609P13200 | 370 | 418 | 343 | 346 | 411 | 213 | 41.0475 | 175 |
| br2609P13400 | 535 | 535 | 458 | 458 | 530 | 53 | 13.5545 | 278 |
| br2609P13600 | 692 | 692 | 626 | 644 | 665 | 57 | 18.556 | 269 |
| br2609P13800 | 804 | 804 | 744 | 744 | 814 | 9 | 3.586 | 87 |
| br2609P14000 | | | | 976 | 976 | | | 77 |
| br2609P14200 | | | | 1,148 | 1,148 | | | 66 |
| br2609P14400 | | | | 1,328 | 1,328 | | | 40 |
| br2609P14600 | | | | 1,514 | 1,514 | | | 35 |
| br2609P14800 | | | | 1,705 | 1,705 | | | 11 |
| br2609P15000 | | | | 1,899 | 1,899 | | | 2 |
| br2609P15200 | | | | 2,095 | 2,095 | | | 2 |
| br2609P15400 | | | | 2,292 | 2,292 | | | 1 |
| br2609P15600 | | | | 2,491 | 2,491 | | | 1 |
| br2609P15800 | | | | 2,690 | 2,690 | | | 1 |
| br2609P16000 | | | | 2,890 | 2,890 | | | 1 |
| br2609P16200 | | | | 3,090 | 3,090 | | | |
| br2609P16400 | | | | 3,290 | 3,290 | | | |
| br2609P16600 | | | | 3,490 | 3,490 | | | |
| br2609P16800 | | | | 3,690 | 3,690 | | | |
| br2609P17000 | | | | 3,890 | 3,890 | | | |
| br2609P17200 | | | | 4,090 | 4,090 | | | |
| br2609P17400 | | | | 4,290 | 4,290 | | | |
| br2609P17600 | | | | 4,490 | 4,490 | | | |
| br2609P17800 | | | | 4,690 | 4,690 | | | |
| br2609P18000 | | | | 4,890 | 4,890 | | | |
| br2609P18200 | | | | 5,090 | 5,090 | | | |
| br2609P18400 | | | | 5,290 | 5,290 | | | |
| br2609P18600 | | | | 5,490 | 5,490 | | | |
| br2609P18800 | | | | 5,690 | 5,690 | | | |
| br2609P19000 | | | | 5,890 | 5,890 | | | |
| br2609P19200 | | | | 6,090 | 6,090 | | | |
| br2610C9600 | | | | 3,465 | 3,465 | | | |
| br2610C9700 | | | | 3,365 | 3,365 | | | |
| br2610C9800 | | | | 3,265 | 3,265 | | | |
| br2610C9900 | | | | 3,165 | 3,165 | | | |
| br2610C10000 | | | | 3,066 | 3,066 | | | |
| br2610C10200 | | | | 2,868 | 2,868 | | | |
| br2610C10400 | | | | 2,671 | 2,671 | | | |
| br2610C10600 | | | | 2,476 | 2,476 | | | |
| br2610C10800 | | | | 2,284 | 2,284 | | | |
| br2610C11000 | | | | 2,095 | 2,095 | | | |
| br2610C11200 | | | | 1,910 | 1,910 | | | |
| br2610C11400 | | | | 1,731 | 1,731 | | | |
| br2610C11600 | | | | 1,558 | 1,558 | | | |
| br2610C11800 | | | | 1,393 | 1,393 | | | 2 |
| br2610C12000 | | | | 1,235 | 1,235 | | | 2 |
| br2610C12200 | | | | 1,088 | 1,088 | | | |
| br2610C12400 | | | | 950 | 950 | | | 5 |
| br2610C12600 | | | | 823 | 823 | | | 48 |
| br2610C12800 | 700 | 730 | 680 | 730 | 707 | 6 | 2.11 | 64 |
| br2610C13000 | 589 | 589 | 575 | 579 | 602 | 37 | 10.787 | 70 |
| br2610C13200 | 493 | 510 | 483 | 487 | 509 | 132 | 32.479 | 99 |
| br2610C13400 | 413 | 450 | 402 | 449 | 426 | 37 | 7.5595 | 77 |
| br2610C13600 | 339 | 366 | 317 | 347 | 354 | 23 | 3.8665 | 72 |
| br2610C13800 | 265 | 317 | 251 | 317 | 291 | 46 | 6.4275 | 82 |
| br2610C14000 | 219 | 350 | 219 | 255 | 238 | 117 | 13.789 | 193 |
| br2610C14200 | 183 | 209 | 178 | 209 | 192 | 392 | 36.637 | 738 |
| br2610C14400 | 152 | 162 | 148 | 155 | 154 | 61 | 4.6685 | 329 |
| br2610C14600 | 132 | 154 | 131 | 154 | 122 | 21 | 1.378 | 86 |
| br2610C14800 | 109 | 117 | 106 | 117 | 96 | 21 | 1.1405 | 70 |
| br2610C15000 | 84 | 109 | 84 | 108 | 75 | 47 | 2.2045 | 162 |
| br2610C15200 | 76 | 78 | 75 | 78 | 59 | 5 | 0.1915 | 59 |
| br2610C15400 | | | | 45 | 45 | | | 51 |
| br2610C15600 | | | | 34 | 34 | | | 28 |
| br2610C15800 | 50 | 50 | 46 | 46 | 26 | 7 | 0.153 | 32 |
| br2610C16000 | | | | 19 | 19 | | | 51 |
| br2610C16200 | | | | 14 | 14 | | | 59 |
| br2610C16400 | | | | 11 | 11 | | | 60 |
| br2610C16600 | 29 | 31 | 28 | 31 | 8 | 12 | 0.177 | 107 |
| br2610P9600 | 8 | 8 | 8 | 8 | 1 | 2 | 0.008 | 4 |
| br2610P9700 | | | | 1 | 1 | | | 1 |
| br2610P9800 | | | | 1 | 1 | | | 2 |
| br2610P9900 | 16 | 16 | 16 | 16 | 2 | 5 | 0.04 | 19 |
| br2610P10000 | 18 | 18 | 18 | 18 | 2 | 5 | 0.045 | 25 |
| br2610P10200 | | | | 5 | 5 | | | 31 |
| br2610P10400 | 29 | 29 | 29 | 29 | 8 | 5 | 0.0725 | 68 |
| br2610P10600 | 37 | 37 | 37 | 37 | 13 | 5 | 0.0925 | 44 |
| br2610P10800 | | | | 21 | 21 | | | 64 |
| br2610P11000 | 60 | 60 | 58 | 58 | 32 | 3 | 0.089 | 154 |
| br2610P11200 | | | | 47 | 47 | | | 84 |
| br2610P11400 | | | | 68 | 68 | | | 74 |
| br2610P11600 | 115 | 115 | 115 | 115 | 95 | 2 | 0.105 | 75 |
| br2610P11800 | 147 | 149 | 147 | 149 | 129 | 5 | 0.36 | 82 |
| br2610P12000 | 186 | 191 | 181 | 181 | 172 | 6 | 0.557 | 66 |
| br2610P12200 | 235 | 238 | 232 | 232 | 224 | 41 | 4.781 | 57 |
| br2610P12400 | 297 | 298 | 269 | 269 | 286 | 15 | 2.149 | 37 |
| br2610P12600 | 363 | 368 | 348 | 351 | 358 | 29 | 5.157 | 65 |
| br2610P12800 | 429 | 450 | 429 | 450 | 442 | 11 | 2.37 | 70 |
| br2610P13000 | 507 | 521 | 507 | 521 | 537 | 7 | 1.8165 | 65 |
| br2610P13200 | | | | 643 | 643 | | | 40 |
| br2610P13400 | 767 | 767 | 743 | 743 | 760 | 16 | 6.0405 | 42 |
| br2610P13600 | 885 | 885 | 841 | 841 | 888 | 5 | 2.1245 | 56 |
| br2610P13800 | 1,053 | 1,053 | 950 | 950 | 1,025 | 11 | 5.6255 | 32 |
| br2610P14000 | | | | 1,171 | 1,171 | | | 16 |
| br2610P14200 | | | | 1,326 | 1,326 | | | 15 |
| br2610P14400 | | | | 1,487 | 1,487 | | | 5 |
| br2610P14600 | | | | 1,655 | 1,655 | | | |
| br2610P14800 | | | | 1,829 | 1,829 | | | |
| br2610P15000 | | | | 2,008 | 2,008 | | | |
| br2610P15200 | | | | 2,191 | 2,191 | | | |
| br2610P15400 | | | | 2,377 | 2,377 | | | 1 |
| br2610P15600 | | | | 2,567 | 2,567 | | | |
| br2610P15800 | | | | 2,758 | 2,758 | | | |
| br2610P16000 | | | | 2,951 | 2,951 | | | |
| br2610P16200 | | | | 3,147 | 3,147 | | | |
| br2610P16400 | | | | 3,343 | 3,343 | | | |
| br2610P16600 | | | | 3,540 | 3,540 | | | |
| br2611C9600 | | | | 3,407 | 3,407 | | | |
| br2611C9700 | | | | 3,309 | 3,309 | | | |
| br2611C9800 | | | | 3,210 | 3,210 | | | |
| br2611C9900 | | | | 3,112 | 3,112 | | | |
| br2611C10000 | | | | 3,015 | 3,015 | | | |
| br2611C10200 | | | | 2,822 | 2,822 | | | |
| br2611C10400 | | | | 2,632 | 2,632 | | | |
| br2611C10600 | | | | 2,444 | 2,444 | | | |
| br2611C10800 | | | | 2,261 | 2,261 | | | |
| br2611C11000 | | | | 2,083 | 2,083 | | | |
| br2611C11200 | | | | 1,910 | 1,910 | | | |
| br2611C11400 | | | | 1,743 | 1,743 | | | |
| br2611C11600 | | | | 1,582 | 1,582 | | | |
| br2611C11800 | | | | 1,430 | 1,430 | | | |
| br2611C12000 | | | | 1,287 | 1,287 | | | |
| br2611C12200 | | | | 1,151 | 1,151 | | | |
| br2611C12400 | | | | 1,025 | 1,025 | | | |
| br2611C12600 | | | | 907 | 907 | | | |
| br2611C12800 | | | | 798 | 798 | | | 1 |
| br2611C13000 | | | | 698 | 698 | | | |
| br2611C13200 | | | | 609 | 609 | | | |
| br2611C13400 | | | | 528 | 528 | | | 1 |
| br2611C13600 | | | | 455 | 455 | | | 1 |
| br2611C13800 | | | | 389 | 389 | | | 1 |
| br2611C14000 | | | | 332 | 332 | | | 5 |
| br2611C14200 | | | | 282 | 282 | | | 2 |
| br2611C14400 | | | | 238 | 238 | | | 2 |
| br2611C14600 | | | | 199 | 199 | | | 3 |
| br2611C14800 | | | | 167 | 167 | | | 2 |
| br2611C15000 | | | | 139 | 139 | | | 3 |
| br2611C15200 | | | | 115 | 115 | | | 6 |
| br2611C15400 | | | | 94 | 94 | | | 11 |
| br2611C15600 | | | | 78 | 78 | | | 20 |
| br2611C15800 | | | | 63 | 63 | | | 28 |
| br2611C16000 | | | | 51 | 51 | | | 3 |
| br2611P9600 | | | | 6 | 6 | | | |
| br2611P9700 | | | | 7 | 7 | | | |
| br2611P9800 | | | | 9 | 9 | | | 1 |
| br2611P9900 | | | | 12 | 12 | | | |
| br2611P10000 | | | | 14 | 14 | | | 2 |
| br2611P10200 | | | | 21 | 21 | | | 2 |
| br2611P10400 | | | | 31 | 31 | | | 3 |
| br2611P10600 | | | | 44 | 44 | | | 1 |
| br2611P10800 | | | | 61 | 61 | | | 3 |
| br2611P11000 | | | | 82 | 82 | | | 8 |
| br2611P11200 | | | | 109 | 109 | | | 18 |
| br2611P11400 | | | | 141 | 141 | | | 19 |
| br2611P11600 | | | | 181 | 181 | | | 18 |
| br2611P11800 | | | | 228 | 228 | | | 11 |
| br2611P12000 | 284 | 286 | 283 | 285 | 284 | 4 | 0.569 | 7 |
| br2611P12200 | | | | 348 | 348 | | | 4 |
| br2611P12400 | | | | 421 | 421 | | | 2 |
| br2611P12600 | | | | 503 | 503 | | | |
| br2611P12800 | | | | 593 | 593 | | | 8 |
| br2611P13000 | | | | 693 | 693 | | | 1 |
| br2611P13200 | | | | 803 | 803 | | | |
| br2611P13400 | | | | 922 | 922 | | | |
| br2611P13600 | | | | 1,049 | 1,049 | | | 1 |
| br2611P13800 | | | | 1,182 | 1,182 | | | |
| br2611P14000 | | | | 1,325 | 1,325 | | | |
| br2611P14200 | | | | 1,475 | 1,475 | | | |
| br2611P14400 | | | | 1,630 | 1,630 | | | |
| br2611P14600 | | | | 1,791 | 1,791 | | | |
| br2611P14800 | | | | 1,958 | 1,958 | | | |
| br2611P15000 | | | | 2,130 | 2,130 | | | |
| br2611P15200 | | | | 2,305 | 2,305 | | | |
| br2611P15400 | | | | 2,485 | 2,485 | | | |
| br2611P15600 | | | | 2,668 | 2,668 | | | |
| br2611P15800 | | | | 2,853 | 2,853 | | | |
| br2611P16000 | | | | 3,041 | 3,041 | | | |
| br2701C10600 | | | | 2,480 | 2,480 | | | |
| br2701C10800 | | | | 2,314 | 2,314 | | | |
| br2701C11000 | | | | 2,153 | 2,153 | | | |
| br2701C11200 | | | | 1,998 | 1,998 | | | |
| br2701C11400 | | | | 1,847 | 1,847 | | | |
| br2701C11600 | | | | 1,706 | 1,706 | | | |
| br2701C11800 | | | | 1,570 | 1,570 | | | |
| br2701C12000 | | | | 1,439 | 1,439 | | | |
| br2701C12200 | | | | 1,319 | 1,319 | | | |
| br2701C12400 | | | | 1,204 | 1,204 | | | |
| br2701C12600 | | | | 1,094 | 1,094 | | | |
| br2701C12800 | | | | 995 | 995 | | | |
| br2701C13000 | | | | 900 | 900 | | | |
| br2701C13200 | | | | 813 | 813 | | | |
| br2701C13400 | | | | 732 | 732 | | | |
| br2701C13600 | | | | 657 | 657 | | | |
| br2701C13800 | | | | 590 | 590 | | | |
| br2701C14000 | | | | 525 | 525 | | | |
| br2701C14200 | | | | 470 | 470 | | | |
| br2701C14400 | | | | 417 | 417 | | | |
| br2701C14600 | | | | 371 | 371 | | | |
| br2701C14800 | | | | 328 | 328 | | | |
| br2701C15000 | | | | 290 | 290 | | | |
| br2701P10600 | | | | 139 | 139 | | | |
| br2701P10800 | | | | 172 | 172 | | | |
| br2701P11000 | | | | 211 | 211 | | | |
| br2701P11200 | | | | 255 | 255 | | | |
| br2701P11400 | | | | 304 | 304 | | | |
| br2701P11600 | | | | 362 | 362 | | | |
| br2701P11800 | | | | 425 | 425 | | | |
| br2701P12000 | | | | 493 | 493 | | | 1 |
| br2701P12200 | | | | 572 | 572 | | | |
| br2701P12400 | | | | 656 | 656 | | | |
| br2701P12600 | | | | 746 | 746 | | | |
| br2701P12800 | | | | 846 | 846 | | | |
| br2701P13000 | | | | 950 | 950 | | | |
| br2701P13200 | | | | 1,062 | 1,062 | | | |
| br2701P13400 | | | | 1,181 | 1,181 | | | |
| br2701P13600 | | | | 1,304 | 1,304 | | | |
| br2701P13800 | | | | 1,436 | 1,436 | | | |
| br2701P14000 | | | | 1,571 | 1,571 | | | |
| br2701P14200 | | | | 1,715 | 1,715 | | | |
| br2701P14400 | | | | 1,861 | 1,861 | | | |
| br2701P14600 | | | | 2,014 | 2,014 | | | |
| br2701P14800 | | | | 2,171 | 2,171 | | | |
| br2701P15000 | | | | 2,331 | 2,331 | | | |
打印