上海期货交易所12月16日合成橡胶期权收盘行情
发布时间：2025年12月16日 00:00
| 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 |
|---|
| br2601C9000 | | | | 1,820 | 1,820 | | | |
| br2601C9100 | | | | 1,720 | 1,720 | | | |
| br2601C9200 | | | | 1,620 | 1,620 | | | |
| br2601C9300 | | | | 1,520 | 1,520 | | | |
| br2601C9400 | | | | 1,420 | 1,420 | | | 10 |
| br2601C9500 | | | | 1,320 | 1,320 | | | 27 |
| br2601C9600 | | | | 1,220 | 1,220 | | | 51 |
| br2601C9700 | 1,157 | 1,163 | 1,066 | 1,066 | 1,120 | 21 | 11.8905 | 40 |
| br2601C9800 | 1,029 | 1,052 | 1,029 | 1,052 | 1,021 | 12 | 6.228 | 59 |
| br2601C9900 | 945 | 945 | 901 | 911 | 922 | 18 | 8.3315 | 35 |
| br2601C10000 | 833 | 849 | 809 | 849 | 824 | 12 | 4.936 | 91 |
| br2601C10200 | 640 | 666 | 589 | 640 | 635 | 98 | 31.393 | 304 |
| br2601C10400 | 453 | 519 | 386 | 519 | 460 | 113 | 25.1035 | 714 |
| br2601C10600 | 276 | 350 | 236 | 350 | 310 | 581 | 84.3905 | 2,316 |
| br2601C10800 | 169 | 222 | 129 | 220 | 190 | 3,777 | 328.0985 | 1,270 |
| br2601C11000 | 92 | 135 | 73 | 134 | 106 | 14,140 | 751.637 | 4,604 |
| br2601C11200 | 60 | 78 | 35 | 78 | 52 | 6,899 | 192.3435 | 2,295 |
| br2601C11400 | 30 | 44 | 17 | 42 | 23 | 5,894 | 86.015 | 2,370 |
| br2601C11600 | 11 | 26 | 10 | 24 | 9 | 1,775 | 14.554 | 1,054 |
| br2601C11800 | 6 | 14 | 6 | 14 | 3 | 542 | 2.6075 | 637 |
| br2601C12000 | 9 | 11 | 3 | 9 | 1 | 1,745 | 4.953 | 2,438 |
| br2601C12200 | 5 | 5 | 2 | 5 | 1 | 400 | 0.4965 | 245 |
| br2601C12400 | 3 | 3 | 1 | 2 | 1 | 98 | 0.099 | 111 |
| br2601C12600 | 2 | 2 | 2 | 2 | 1 | 45 | 0.043 | 576 |
| br2601C12800 | 2 | 2 | 1 | 1 | 1 | 45 | 0.0275 | 379 |
| br2601C13000 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | 129 |
| br2601C13200 | 1 | 1 | 1 | 1 | 1 | 21 | 0.0105 | 78 |
| br2601C13400 | 1 | 1 | 1 | 1 | 1 | 15 | 0.0075 | 79 |
| br2601C13600 | 1 | 1 | 1 | 1 | 1 | 100 | 0.05 | 382 |
| br2601P9000 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 133 |
| br2601P9100 | | | | 1 | 1 | | | 108 |
| br2601P9200 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 74 |
| br2601P9300 | 1 | 1 | 1 | 1 | 1 | 22 | 0.011 | 105 |
| br2601P9400 | 1 | 1 | 1 | 1 | 1 | 51 | 0.0255 | 144 |
| br2601P9500 | 1 | 1 | 1 | 1 | 1 | 86 | 0.043 | 336 |
| br2601P9600 | 2 | 2 | 1 | 2 | 1 | 134 | 0.1085 | 176 |
| br2601P9700 | 2 | 3 | 2 | 3 | 1 | 171 | 0.17 | 191 |
| br2601P9800 | 3 | 3 | 2 | 3 | 1 | 161 | 0.1975 | 270 |
| br2601P9900 | 5 | 5 | 4 | 4 | 2 | 138 | 0.2995 | 507 |
| br2601P10000 | 8 | 10 | 5 | 6 | 5 | 1,559 | 5.4025 | 2,562 |
| br2601P10200 | 14 | 17 | 10 | 12 | 15 | 1,671 | 10.402 | 1,352 |
| br2601P10400 | 36 | 40 | 25 | 28 | 41 | 3,667 | 55.6805 | 1,953 |
| br2601P10600 | 85 | 95 | 58 | 61 | 90 | 6,364 | 225.971 | 2,255 |
| br2601P10800 | 180 | 189 | 125 | 134 | 170 | 1,669 | 127.699 | 486 |
| br2601P11000 | 320 | 330 | 250 | 252 | 286 | 156 | 21.606 | 263 |
| br2601P11200 | 453 | 453 | 391 | 391 | 432 | 31 | 6.481 | 83 |
| br2601P11400 | 600 | 634 | 550 | 550 | 603 | 17 | 5.0165 | 72 |
| br2601P11600 | 821 | 821 | 771 | 795 | 789 | 11 | 4.3955 | 68 |
| br2601P11800 | 987 | 1,031 | 968 | 1,031 | 983 | 16 | 7.9255 | 89 |
| br2601P12000 | 1,163 | 1,230 | 1,162 | 1,170 | 1,180 | 24 | 14.144 | 28 |
| br2601P12200 | 1,428 | 1,428 | 1,428 | 1,428 | 1,380 | 3 | 2.142 | 5 |
| br2601P12400 | | | | 1,580 | 1,580 | | | 2 |
| br2601P12600 | | | | 1,780 | 1,780 | | | 1 |
| br2601P12800 | | | | 1,980 | 1,980 | | | 1 |
| br2601P13000 | | | | 2,180 | 2,180 | | | |
| br2601P13200 | | | | 2,380 | 2,380 | | | |
| br2601P13400 | | | | 2,580 | 2,580 | | | |
| br2601P13600 | | | | 2,780 | 2,780 | | | |
| br2602C9100 | | | | 1,756 | 1,756 | | | |
| br2602C9200 | | | | 1,657 | 1,657 | | | |
| br2602C9300 | | | | 1,559 | 1,559 | | | |
| br2602C9400 | | | | 1,462 | 1,462 | | | 3 |
| br2602C9500 | | | | 1,366 | 1,366 | | | 10 |
| br2602C9600 | | | | 1,271 | 1,271 | | | 4 |
| br2602C9700 | 1,186 | 1,186 | 1,101 | 1,101 | 1,178 | 7 | 4.048 | 13 |
| br2602C9800 | 1,145 | 1,145 | 1,145 | 1,145 | 1,086 | 1 | 0.5725 | 12 |
| br2602C9900 | 1,010 | 1,010 | 1,010 | 1,010 | 997 | 1 | 0.505 | 10 |
| br2602C10000 | 910 | 910 | 836 | 854 | 911 | 11 | 4.8535 | 18 |
| br2602C10200 | 724 | 724 | 724 | 724 | 747 | 1 | 0.362 | 54 |
| br2602C10400 | 575 | 609 | 505 | 609 | 599 | 18 | 5.1965 | 134 |
| br2602C10600 | 463 | 471 | 363 | 471 | 469 | 86 | 18.8985 | 527 |
| br2602C10800 | 379 | 387 | 281 | 387 | 357 | 166 | 27.7435 | 582 |
| br2602C11000 | 230 | 305 | 193 | 285 | 264 | 529 | 65.9665 | 562 |
| br2602C11200 | 211 | 212 | 151 | 206 | 190 | 115 | 10.6605 | 389 |
| br2602C11400 | 154 | 154 | 115 | 139 | 133 | 277 | 17.9695 | 396 |
| br2602C11600 | 112 | 112 | 93 | 111 | 90 | 55 | 2.771 | 136 |
| br2602C11800 | 84 | 98 | 65 | 98 | 59 | 1,031 | 39.987 | 918 |
| br2602C12000 | 69 | 69 | 51 | 68 | 38 | 454 | 13.3295 | 276 |
| br2602P9100 | 4 | 4 | 3 | 4 | 2 | 69 | 0.11 | 140 |
| br2602P9200 | 4 | 4 | 4 | 4 | 4 | 91 | 0.182 | 110 |
| br2602P9300 | 5 | 5 | 5 | 5 | 6 | 42 | 0.105 | 59 |
| br2602P9400 | | | | 8 | 8 | | | 36 |
| br2602P9500 | | | | 12 | 12 | | | 58 |
| br2602P9600 | 13 | 13 | 11 | 12 | 17 | 23 | 0.1475 | 47 |
| br2602P9700 | 16 | 17 | 16 | 16 | 24 | 10 | 0.085 | 106 |
| br2602P9800 | 21 | 24 | 20 | 22 | 32 | 57 | 0.6505 | 155 |
| br2602P9900 | 30 | 32 | 25 | 25 | 43 | 77 | 1.121 | 153 |
| br2602P10000 | 39 | 44 | 33 | 34 | 57 | 218 | 4.117 | 263 |
| br2602P10200 | 64 | 77 | 58 | 60 | 93 | 179 | 5.9955 | 292 |
| br2602P10400 | 125 | 129 | 100 | 100 | 145 | 104 | 6.0485 | 282 |
| br2602P10600 | 190 | 193 | 155 | 155 | 214 | 89 | 8.213 | 117 |
| br2602P10800 | 273 | 296 | 240 | 240 | 302 | 83 | 11.304 | 199 |
| br2602P11000 | 385 | 399 | 360 | 360 | 409 | 48 | 9.179 | 65 |
| br2602P11200 | 540 | 540 | 522 | 523 | 535 | 22 | 5.8585 | 45 |
| br2602P11400 | 664 | 688 | 628 | 628 | 678 | 31 | 10.149 | 35 |
| br2602P11600 | 849 | 905 | 849 | 905 | 834 | 6 | 2.687 | 27 |
| br2602P11800 | 1,097 | 1,097 | 1,097 | 1,097 | 1,003 | 1 | 0.5485 | 11 |
| br2602P12000 | 1,191 | 1,208 | 1,185 | 1,208 | 1,182 | 28 | 16.7555 | 10 |
| br2603C9200 | | | | 1,688 | 1,688 | | | |
| br2603C9300 | | | | 1,591 | 1,591 | | | |
| br2603C9400 | | | | 1,496 | 1,496 | | | |
| br2603C9500 | | | | 1,402 | 1,402 | | | |
| br2603C9600 | | | | 1,310 | 1,310 | | | |
| br2603C9700 | | | | 1,220 | 1,220 | | | |
| br2603C9800 | | | | 1,132 | 1,132 | | | |
| br2603C9900 | | | | 1,046 | 1,046 | | | |
| br2603C10000 | | | | 963 | 963 | | | 1 |
| br2603C10200 | | | | 806 | 806 | | | |
| br2603C10400 | | | | 663 | 663 | | | |
| br2603C10600 | | | | 535 | 535 | | | 1 |
| br2603C10800 | | | | 425 | 425 | | | 9 |
| br2603C11000 | | | | 330 | 330 | | | 12 |
| br2603C11200 | 261 | 261 | 261 | 261 | 251 | 1 | 0.1305 | 4 |
| br2603C11400 | 201 | 203 | 201 | 203 | 188 | 2 | 0.202 | 5 |
| br2603C11600 | 157 | 159 | 157 | 159 | 137 | 3 | 0.2365 | 5 |
| br2603C11800 | 123 | 123 | 123 | 123 | 98 | 2 | 0.123 | 4 |
| br2603C12000 | 98 | 98 | 98 | 98 | 69 | 1 | 0.049 | 1 |
| br2603P9200 | | | | 10 | 10 | | | 2 |
| br2603P9300 | | | | 13 | 13 | | | |
| br2603P9400 | | | | 18 | 18 | | | |
| br2603P9500 | | | | 24 | 24 | | | |
| br2603P9600 | | | | 32 | 32 | | | 2 |
| br2603P9700 | | | | 42 | 42 | | | 1 |
| br2603P9800 | | | | 54 | 54 | | | 2 |
| br2603P9900 | | | | 68 | 68 | | | 1 |
| br2603P10000 | 63 | 63 | 63 | 63 | 85 | 1 | 0.0315 | 4 |
| br2603P10200 | 101 | 101 | 98 | 98 | 127 | 2 | 0.0995 | 2 |
| br2603P10400 | 153 | 153 | 146 | 146 | 184 | 2 | 0.1495 | 4 |
| br2603P10600 | 225 | 225 | 225 | 225 | 256 | 1 | 0.1125 | 4 |
| br2603P10800 | | | | 345 | 345 | | | 4 |
| br2603P11000 | | | | 449 | 449 | | | |
| br2603P11200 | | | | 571 | 571 | | | |
| br2603P11400 | | | | 707 | 707 | | | |
| br2603P11600 | | | | 855 | 855 | | | |
| br2603P11800 | | | | 1,017 | 1,017 | | | |
| br2603P12000 | | | | 1,187 | 1,187 | | | |
| br2605C9200 | | | | 1,783 | 1,783 | | | |
| br2605C9300 | | | | 1,692 | 1,692 | | | |
| br2605C9400 | | | | 1,602 | 1,602 | | | |
| br2605C9500 | | | | 1,514 | 1,514 | | | 4 |
| br2605C9600 | | | | 1,428 | 1,428 | | | 2 |
| br2605C9700 | | | | 1,344 | 1,344 | | | 4 |
| br2605C9800 | | | | 1,263 | 1,263 | | | 6 |
| br2605C9900 | | | | 1,183 | 1,183 | | | 8 |
| br2605C10000 | | | | 1,107 | 1,107 | | | 8 |
| br2605C10200 | | | | 961 | 961 | | | 9 |
| br2605C10400 | | | | 826 | 826 | | | 6 |
| br2605C10600 | | | | 703 | 703 | | | 11 |
| br2605C10800 | | | | 594 | 594 | | | 16 |
| br2605C11000 | | | | 496 | 496 | | | 15 |
| br2605C11200 | | | | 410 | 410 | | | 24 |
| br2605C11400 | | | | 336 | 336 | | | 24 |
| br2605C11600 | | | | 272 | 272 | | | 25 |
| br2605C11800 | | | | 218 | 218 | | | 14 |
| br2605C12000 | | | | 174 | 174 | | | 22 |
| br2605C12200 | 190 | 190 | 190 | 190 | 137 | 1 | 0.095 | 1 |
| br2605P9200 | | | | 38 | 38 | | | 24 |
| br2605P9300 | | | | 47 | 47 | | | 18 |
| br2605P9400 | | | | 57 | 57 | | | 15 |
| br2605P9500 | | | | 69 | 69 | | | 17 |
| br2605P9600 | 82 | 82 | 82 | 82 | 83 | 1 | 0.041 | 13 |
| br2605P9700 | 93 | 93 | 93 | 93 | 99 | 1 | 0.0465 | 10 |
| br2605P9800 | 108 | 108 | 108 | 108 | 117 | 1 | 0.054 | 13 |
| br2605P9900 | 125 | 125 | 125 | 125 | 137 | 1 | 0.0625 | 11 |
| br2605P10000 | 141 | 141 | 141 | 141 | 160 | 1 | 0.0705 | 217 |
| br2605P10200 | 207 | 207 | 201 | 201 | 214 | 3 | 0.311 | 12 |
| br2605P10400 | 271 | 283 | 271 | 279 | 278 | 5 | 0.6955 | 14 |
| br2605P10600 | 354 | 371 | 350 | 353 | 355 | 8 | 1.436 | 13 |
| br2605P10800 | | | | 444 | 444 | | | 9 |
| br2605P11000 | | | | 546 | 546 | | | 4 |
| br2605P11200 | | | | 659 | 659 | | | |
| br2605P11400 | | | | 784 | 784 | | | |
| br2605P11600 | | | | 920 | 920 | | | |
| br2605P11800 | | | | 1,065 | 1,065 | | | 1 |
| br2605P12000 | | | | 1,220 | 1,220 | | | |
| br2605P12200 | | | | 1,382 | 1,382 | | | |
打印