上海期货交易所02月02日合成橡胶期权收盘行情
发布时间：2026年02月02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 |
|---|
| br2603C9200 | | | | 3,860 | 3,860 | | | |
| br2603C9300 | | | | 3,760 | 3,760 | | | |
| br2603C9400 | | | | 3,660 | 3,660 | | | |
| br2603C9500 | | | | 3,560 | 3,560 | | | |
| br2603C9600 | | | | 3,460 | 3,460 | | | 1 |
| br2603C9700 | | | | 3,360 | 3,360 | | | 1 |
| br2603C9800 | | | | 3,260 | 3,260 | | | |
| br2603C9900 | | | | 3,160 | 3,160 | | | 1 |
| br2603C10000 | | | | 3,060 | 3,060 | | | 1 |
| br2603C10200 | | | | 2,860 | 2,860 | | | 1 |
| br2603C10400 | | | | 2,661 | 2,661 | | | 12 |
| br2603C10600 | | | | 2,462 | 2,462 | | | 20 |
| br2603C10800 | | | | 2,265 | 2,265 | | | 34 |
| br2603C11000 | | | | 2,070 | 2,070 | | | 36 |
| br2603C11200 | | | | 1,878 | 1,878 | | | 27 |
| br2603C11400 | | | | 1,689 | 1,689 | | | 56 |
| br2603C11600 | | | | 1,506 | 1,506 | | | 91 |
| br2603C11800 | 1,360 | 1,461 | 1,173 | 1,213 | 1,330 | 18 | 11.5835 | 231 |
| br2603C12000 | 1,379 | 2,576 | 963 | 963 | 1,162 | 115 | 62.3425 | 404 |
| br2603C12200 | 842 | 930 | 842 | 879 | 1,004 | 32 | 14.283 | 194 |
| br2603C12400 | 694 | 1,041 | 525 | 684 | 857 | 75 | 28.926 | 135 |
| br2603C12600 | 725 | 791 | 550 | 550 | 723 | 32 | 10.057 | 165 |
| br2603C12800 | 647 | 704 | 354 | 471 | 602 | 383 | 89.3055 | 302 |
| br2603C13000 | 708 | 708 | 272 | 370 | 495 | 1,633 | 307.866 | 838 |
| br2603C13200 | 533 | 534 | 216 | 290 | 401 | 1,135 | 179.873 | 601 |
| br2603C13400 | 240 | 471 | 167 | 230 | 320 | 2,601 | 380.1065 | 718 |
| br2603C13600 | 398 | 398 | 136 | 192 | 252 | 10,171 | 1,214.5665 | 3,929 |
| br2603C13800 | 294 | 312 | 108 | 156 | 197 | 1,451 | 141.948 | 635 |
| br2603C14000 | 276 | 285 | 85 | 123 | 151 | 7,113 | 601.0995 | 2,065 |
| br2603C14200 | 211 | 227 | 68 | 106 | 114 | 1,004 | 73.6215 | 473 |
| br2603C14400 | 199 | 199 | 58 | 89 | 85 | 681 | 44.411 | 365 |
| br2603C14600 | 178 | 178 | 45 | 91 | 62 | 504 | 28.0895 | 398 |
| br2603C14800 | 156 | 162 | 38 | 58 | 45 | 14,309 | 627.689 | 5,107 |
| br2603C15000 | 86 | 123 | 30 | 55 | 32 | 1,264 | 42.458 | 244 |
| br2603P9200 | 2 | 12 | 1 | 12 | 1 | 28 | 0.0725 | 300 |
| br2603P9300 | 4 | 4 | 4 | 4 | 1 | 2 | 0.004 | 5 |
| br2603P9400 | 4 | 8 | 4 | 4 | 1 | 3 | 0.008 | 26 |
| br2603P9500 | 4 | 4 | 4 | 4 | 1 | 1 | 0.002 | 34 |
| br2603P9600 | | | | 1 | 1 | | | 60 |
| br2603P9700 | | | | 1 | 1 | | | 64 |
| br2603P9800 | 824 | 824 | 5 | 5 | 1 | 16 | 0.4495 | 74 |
| br2603P9900 | | | | 1 | 1 | | | 34 |
| br2603P10000 | 4 | 20 | 1 | 9 | 1 | 277 | 0.7855 | 479 |
| br2603P10200 | 4 | 66 | 1 | 6 | 1 | 44 | 0.0985 | 202 |
| br2603P10400 | 3 | 18 | 3 | 16 | 1 | 139 | 0.715 | 183 |
| br2603P10600 | 7 | 24 | 6 | 12 | 3 | 201 | 1.2225 | 441 |
| br2603P10800 | 5 | 33 | 4 | 25 | 6 | 508 | 4.2615 | 421 |
| br2603P11000 | 8 | 49 | 4 | 32 | 11 | 3,159 | 36.6475 | 1,025 |
| br2603P11200 | 10 | 50 | 8 | 37 | 18 | 812 | 7.719 | 628 |
| br2603P11400 | 15 | 66 | 11 | 49 | 30 | 1,047 | 14.725 | 728 |
| br2603P11600 | 31 | 84 | 11 | 69 | 47 | 2,394 | 44.716 | 1,502 |
| br2603P11800 | 28 | 110 | 24 | 90 | 70 | 1,342 | 39.815 | 804 |
| br2603P12000 | 42 | 159 | 33 | 127 | 102 | 16,719 | 735.5185 | 3,557 |
| br2603P12200 | 53 | 197 | 47 | 164 | 144 | 1,366 | 76.7285 | 617 |
| br2603P12400 | 79 | 250 | 71 | 200 | 197 | 2,811 | 218.1225 | 547 |
| br2603P12600 | 114 | 332 | 88 | 265 | 263 | 2,806 | 293.869 | 814 |
| br2603P12800 | 189 | 423 | 153 | 358 | 342 | 2,239 | 338.2865 | 727 |
| br2603P13000 | 240 | 546 | 236 | 450 | 435 | 5,606 | 1,000.996 | 1,161 |
| br2603P13200 | 378 | 680 | 352 | 585 | 541 | 481 | 121.3125 | 358 |
| br2603P13400 | 466 | 839 | 466 | 756 | 660 | 353 | 109.3525 | 327 |
| br2603P13600 | 600 | 998 | 593 | 998 | 792 | 154 | 63.016 | 263 |
| br2603P13800 | 855 | 1,167 | 855 | 1,062 | 936 | 70 | 35.6355 | 100 |
| br2603P14000 | 923 | 1,344 | 897 | 1,265 | 1,090 | 109 | 61.4895 | 109 |
| br2603P14200 | 1,056 | 1,531 | 1,054 | 1,482 | 1,253 | 79 | 52.7815 | 17 |
| br2603P14400 | 1,267 | 1,678 | 1,264 | 1,678 | 1,424 | 20 | 14.3655 | 3 |
| br2603P14600 | | | | 1,602 | 1,602 | | | 1 |
| br2603P14800 | | | | 1,784 | 1,784 | | | 14 |
| br2603P15000 | | | | 1,971 | 1,971 | | | |
| br2604C10200 | | | | 2,897 | 2,897 | | | |
| br2604C10400 | | | | 2,703 | 2,703 | | | |
| br2604C10600 | | | | 2,511 | 2,511 | | | |
| br2604C10800 | | | | 2,322 | 2,322 | | | 5 |
| br2604C11000 | | | | 2,138 | 2,138 | | | 5 |
| br2604C11200 | 1,979 | 1,979 | 1,979 | 1,979 | 1,957 | 1 | 0.9895 | 4 |
| br2604C11400 | 1,808 | 1,808 | 1,808 | 1,808 | 1,783 | 1 | 0.904 | 14 |
| br2604C11600 | 1,576 | 1,645 | 1,576 | 1,645 | 1,615 | 2 | 1.6105 | 14 |
| br2604C11800 | 1,492 | 1,492 | 1,492 | 1,492 | 1,454 | 1 | 0.746 | 15 |
| br2604C12000 | 1,347 | 1,347 | 1,347 | 1,347 | 1,302 | 1 | 0.6735 | 19 |
| br2604C12200 | 1,151 | 1,218 | 1,151 | 1,218 | 1,158 | 2 | 1.1845 | 150 |
| br2604C12400 | 1,034 | 1,090 | 1,034 | 1,088 | 1,024 | 4 | 2.118 | 31 |
| br2604C12600 | 934 | 978 | 934 | 976 | 900 | 4 | 1.894 | 43 |
| br2604C12800 | 976 | 976 | 704 | 770 | 786 | 47 | 19.018 | 44 |
| br2604C13000 | 886 | 886 | 640 | 715 | 682 | 38 | 14.268 | 82 |
| br2604C13200 | 872 | 872 | 622 | 649 | 587 | 48 | 17.4165 | 92 |
| br2604C13400 | 807 | 807 | 546 | 546 | 502 | 40 | 13.559 | 96 |
| br2604C13600 | 739 | 740 | 525 | 550 | 427 | 29 | 9.5375 | 143 |
| br2604C13800 | 527 | 689 | 444 | 499 | 359 | 214 | 60.039 | 115 |
| br2604C14000 | 498 | 506 | 404 | 457 | 302 | 17 | 3.8355 | 52 |
| br2604C14200 | 504 | 582 | 376 | 438 | 252 | 29 | 6.8535 | 55 |
| br2604C14400 | 542 | 542 | 349 | 398 | 209 | 19 | 3.9325 | 54 |
| br2604C14600 | 539 | 539 | 330 | 367 | 172 | 21 | 4.2075 | 45 |
| br2604C14800 | 500 | 500 | 304 | 336 | 140 | 388 | 77.0675 | 351 |
| br2604C15000 | 462 | 464 | 300 | 300 | 114 | 58 | 10.6725 | 38 |
| br2604C15200 | 435 | 435 | 280 | 296 | 92 | 45 | 7.264 | 25 |
| br2604P10200 | | | | 10 | 10 | | | 44 |
| br2604P10400 | 5 | 9 | 5 | 9 | 16 | 56 | 0.1725 | 447 |
| br2604P10600 | 7 | 10 | 5 | 7 | 24 | 206 | 0.762 | 476 |
| br2604P10800 | 9 | 15 | 7 | 14 | 35 | 833 | 4.903 | 418 |
| br2604P11000 | 15 | 32 | 15 | 24 | 50 | 1,019 | 10.9695 | 858 |
| br2604P11200 | 32 | 40 | 22 | 35 | 70 | 313 | 4.85 | 204 |
| br2604P11400 | 50 | 62 | 38 | 52 | 95 | 35 | 0.8725 | 308 |
| br2604P11600 | 67 | 100 | 62 | 85 | 127 | 78 | 3.309 | 70 |
| br2604P11800 | 86 | 170 | 86 | 137 | 166 | 161 | 10.8215 | 168 |
| br2604P12000 | 142 | 249 | 142 | 211 | 214 | 250 | 23.4995 | 388 |
| br2604P12200 | 199 | 336 | 199 | 297 | 270 | 12 | 1.6405 | 53 |
| br2604P12400 | 345 | 446 | 296 | 378 | 335 | 103 | 18.457 | 100 |
| br2604P12600 | 378 | 557 | 378 | 504 | 411 | 29 | 7.1575 | 62 |
| br2604P12800 | 472 | 681 | 472 | 626 | 496 | 30 | 8.732 | 89 |
| br2604P13000 | 670 | 766 | 574 | 766 | 592 | 54 | 17.6115 | 48 |
| br2604P13200 | 682 | 811 | 682 | 760 | 697 | 17 | 6.2215 | 75 |
| br2604P13400 | 811 | 940 | 811 | 920 | 812 | 11 | 4.7975 | 67 |
| br2604P13600 | 945 | 1,119 | 945 | 1,109 | 936 | 20 | 10.178 | 55 |
| br2604P13800 | 1,104 | 1,287 | 1,104 | 1,273 | 1,068 | 27 | 16.816 | 57 |
| br2604P14000 | 1,326 | 1,595 | 1,323 | 1,509 | 1,210 | 104 | 73.3485 | 64 |
| br2604P14200 | 1,408 | 1,724 | 1,408 | 1,674 | 1,360 | 33 | 24.4125 | 23 |
| br2604P14400 | 1,569 | 1,911 | 1,569 | 1,911 | 1,517 | 20 | 16.1005 | 13 |
| br2604P14600 | | | | 1,679 | 1,679 | | | 2 |
| br2604P14800 | | | | 1,847 | 1,847 | | | 6 |
| br2604P15000 | 2,056 | 2,056 | 2,056 | 2,056 | 2,021 | 1 | 1.028 | 1 |
| br2604P15200 | | | | 2,199 | 2,199 | | | |
| br2605C9200 | | | | 3,889 | 3,889 | | | 1 |
| br2605C9300 | | | | 3,790 | 3,790 | | | |
| br2605C9400 | | | | 3,692 | 3,692 | | | |
| br2605C9500 | | | | 3,595 | 3,595 | | | 4 |
| br2605C9600 | | | | 3,498 | 3,498 | | | 2 |
| br2605C9700 | | | | 3,401 | 3,401 | | | 4 |
| br2605C9800 | | | | 3,305 | 3,305 | | | 6 |
| br2605C9900 | | | | 3,210 | 3,210 | | | 8 |
| br2605C10000 | | | | 3,115 | 3,115 | | | 8 |
| br2605C10200 | | | | 2,927 | 2,927 | | | 9 |
| br2605C10400 | | | | 2,743 | 2,743 | | | 6 |
| br2605C10600 | | | | 2,564 | 2,564 | | | 11 |
| br2605C10800 | | | | 2,388 | 2,388 | | | 16 |
| br2605C11000 | | | | 2,218 | 2,218 | | | 17 |
| br2605C11200 | | | | 2,052 | 2,052 | | | 28 |
| br2605C11400 | | | | 1,893 | 1,893 | | | 30 |
| br2605C11600 | | | | 1,741 | 1,741 | | | 33 |
| br2605C11800 | 2,000 | 2,000 | 1,862 | 1,862 | 1,595 | 2 | 1.931 | 26 |
| br2605C12000 | | | | 1,456 | 1,456 | | | 35 |
| br2605C12200 | | | | 1,325 | 1,325 | | | 20 |
| br2605C12400 | | | | 1,202 | 1,202 | | | 29 |
| br2605C12600 | | | | 1,086 | 1,086 | | | 20 |
| br2605C12800 | | | | 977 | 977 | | | 28 |
| br2605C13000 | | | | 878 | 878 | | | 48 |
| br2605C13200 | | | | 785 | 785 | | | 19 |
| br2605C13400 | | | | 698 | 698 | | | 22 |
| br2605C13600 | | | | 621 | 621 | | | 23 |
| br2605C13800 | | | | 550 | 550 | | | 50 |
| br2605C14000 | | | | 484 | 484 | | | 13 |
| br2605C14200 | | | | 427 | 427 | | | 17 |
| br2605C14400 | | | | 374 | 374 | | | 18 |
| br2605C14600 | | | | 327 | 327 | | | 20 |
| br2605C14800 | 585 | 585 | 585 | 585 | 285 | 1 | 0.2925 | 26 |
| br2605C15000 | 432 | 432 | 432 | 432 | 246 | 1 | 0.216 | 1 |
| br2605C15200 | | | | 214 | 214 | | | |
| br2605P9200 | | | | 8 | 8 | | | 26 |
| br2605P9300 | | | | 10 | 10 | | | 18 |
| br2605P9400 | | | | 12 | 12 | | | 15 |
| br2605P9500 | | | | 15 | 15 | | | 17 |
| br2605P9600 | | | | 18 | 18 | | | 13 |
| br2605P9700 | | | | 21 | 21 | | | 9 |
| br2605P9800 | | | | 26 | 26 | | | 13 |
| br2605P9900 | | | | 30 | 30 | | | 13 |
| br2605P10000 | 12 | 30 | 12 | 24 | 35 | 17 | 0.1875 | 204 |
| br2605P10200 | | | | 48 | 48 | | | 11 |
| br2605P10400 | | | | 64 | 64 | | | 16 |
| br2605P10600 | | | | 84 | 84 | | | 13 |
| br2605P10800 | | | | 108 | 108 | | | 30 |
| br2605P11000 | 52 | 111 | 52 | 111 | 137 | 2 | 0.0815 | 17 |
| br2605P11200 | 127 | 127 | 127 | 127 | 172 | 1 | 0.0635 | 16 |
| br2605P11400 | | | | 212 | 212 | | | 14 |
| br2605P11600 | | | | 260 | 260 | | | 9 |
| br2605P11800 | | | | 314 | 314 | | | 6 |
| br2605P12000 | | | | 374 | 374 | | | 5 |
| br2605P12200 | 440 | 440 | 440 | 440 | 442 | 1 | 0.22 | 3 |
| br2605P12400 | 666 | 666 | 666 | 666 | 519 | 1 | 0.333 | 3 |
| br2605P12600 | | | | 603 | 603 | | | 5 |
| br2605P12800 | | | | 692 | 692 | | | 8 |
| br2605P13000 | | | | 793 | 793 | | | 6 |
| br2605P13200 | | | | 900 | 900 | | | 3 |
| br2605P13400 | | | | 1,012 | 1,012 | | | 7 |
| br2605P13600 | | | | 1,135 | 1,135 | | | 10 |
| br2605P13800 | | | | 1,263 | 1,263 | | | 10 |
| br2605P14000 | | | | 1,397 | 1,397 | | | 3 |
| br2605P14200 | | | | 1,539 | 1,539 | | | 4 |
| br2605P14400 | | | | 1,686 | 1,686 | | | 2 |
| br2605P14600 | | | | 1,838 | 1,838 | | | 2 |
| br2605P14800 | | | | 1,996 | 1,996 | | | 3 |
| br2605P15000 | | | | 2,157 | 2,157 | | | |
| br2605P15200 | | | | 2,324 | 2,324 | | | |
打印