上海期货交易所08月10日合成橡胶期权收盘行情
发布时间：2026年08月10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 | | | | 3,375 | 3,375 | | | |
| br2609C9700 | | | | 3,275 | 3,275 | | | |
| br2609C9800 | | | | 3,175 | 3,175 | | | |
| br2609C9900 | | | | 3,075 | 3,075 | | | |
| br2609C10000 | | | | 2,975 | 2,975 | | | 1 |
| br2609C10200 | | | | 2,775 | 2,775 | | | |
| br2609C10400 | | | | 2,575 | 2,575 | | | |
| br2609C10600 | | | | 2,375 | 2,375 | | | |
| br2609C10800 | | | | 2,176 | 2,176 | | | |
| br2609C11000 | | | | 1,978 | 1,978 | | | 1 |
| br2609C11200 | | | | 1,781 | 1,781 | | | 11 |
| br2609C11400 | | | | 1,588 | 1,588 | | | 5 |
| br2609C11600 | | | | 1,399 | 1,399 | | | 15 |
| br2609C11800 | | | | 1,217 | 1,217 | | | 4 |
| br2609C12000 | | | | 1,043 | 1,043 | | | 133 |
| br2609C12200 | | | | 879 | 879 | | | 78 |
| br2609C12400 | 687 | 730 | 671 | 674 | 729 | 39 | 13.5025 | 296 |
| br2609C12600 | 548 | 636 | 534 | 535 | 592 | 151 | 42.6155 | 101 |
| br2609C12800 | 440 | 482 | 354 | 451 | 473 | 197 | 43.6575 | 243 |
| br2609C13000 | 377 | 394 | 305 | 348 | 369 | 1,845 | 313.735 | 607 |
| br2609C13200 | 329 | 329 | 229 | 263 | 283 | 821 | 106.025 | 417 |
| br2609C13400 | 226 | 239 | 168 | 192 | 211 | 5,015 | 489.3255 | 937 |
| br2609C13600 | 171 | 171 | 119 | 135 | 155 | 513 | 36.931 | 344 |
| br2609C13800 | 117 | 127 | 87 | 97 | 111 | 801 | 42.6145 | 375 |
| br2609C14000 | 112 | 112 | 61 | 72 | 78 | 12,691 | 515.4725 | 3,629 |
| br2609C14200 | 75 | 75 | 44 | 47 | 53 | 289 | 8.258 | 212 |
| br2609C14400 | 52 | 55 | 31 | 34 | 35 | 342 | 7.4385 | 293 |
| br2609C14600 | 30 | 39 | 20 | 24 | 23 | 322 | 4.987 | 250 |
| br2609C14800 | 29 | 30 | 16 | 16 | 15 | 308 | 3.1345 | 258 |
| br2609C15000 | 27 | 27 | 11 | 13 | 9 | 1,591 | 16.0985 | 699 |
| br2609C15200 | 48 | 48 | 9 | 9 | 5 | 195 | 2.037 | 168 |
| br2609C15400 | 14 | 14 | 6 | 7 | 3 | 163 | 0.7555 | 85 |
| br2609C15600 | 13 | 13 | 5 | 5 | 2 | 298 | 1.4155 | 122 |
| br2609C15800 | 24 | 24 | 5 | 5 | 1 | 289 | 1.7435 | 314 |
| br2609C16000 | 8 | 9 | 3 | 4 | 1 | 422 | 1.018 | 282 |
| br2609C16200 | 5 | 5 | 5 | 5 | 1 | 1 | 0.0025 | 60 |
| br2609C16400 | | | | 1 | 1 | | | 159 |
| br2609C16600 | 5 | 5 | 4 | 4 | 1 | 15 | 0.025 | 88 |
| br2609C16800 | 4 | 4 | 2 | 2 | 1 | 27 | 0.034 | 88 |
| br2609C17000 | 3 | 3 | 1 | 1 | 1 | 22 | 0.029 | 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 | 89 | 89 | 3 | 5 | 1 | 8 | 0.0565 | 317 |
| br2609P9600 | 1 | 1 | 1 | 1 | 1 | 63 | 0.0315 | 187 |
| br2609P9700 | | | | 1 | 1 | | | 51 |
| br2609P9800 | | | | 1 | 1 | | | 37 |
| br2609P9900 | | | | 1 | 1 | | | 58 |
| br2609P10000 | 1 | 2 | 1 | 1 | 1 | 23 | 0.012 | 112 |
| br2609P10200 | 2 | 2 | 2 | 2 | 1 | 11 | 0.0085 | 158 |
| br2609P10400 | 3 | 4 | 2 | 2 | 1 | 69 | 0.095 | 131 |
| br2609P10600 | 5 | 5 | 3 | 3 | 1 | 127 | 0.2055 | 120 |
| br2609P10800 | 6 | 7 | 4 | 4 | 1 | 151 | 0.312 | 379 |
| br2609P11000 | 10 | 13 | 6 | 7 | 3 | 654 | 2.8135 | 857 |
| br2609P11200 | 10 | 14 | 8 | 9 | 7 | 225 | 1.141 | 490 |
| br2609P11400 | 26 | 26 | 11 | 13 | 14 | 256 | 2.1775 | 486 |
| br2609P11600 | 29 | 35 | 18 | 20 | 25 | 618 | 8.2335 | 494 |
| br2609P11800 | 48 | 51 | 30 | 30 | 42 | 179 | 3.5185 | 498 |
| br2609P12000 | 61 | 85 | 51 | 54 | 68 | 9,987 | 335.188 | 4,073 |
| br2609P12200 | 101 | 115 | 73 | 73 | 104 | 359 | 17.1265 | 522 |
| br2609P12400 | 130 | 162 | 108 | 110 | 154 | 2,687 | 175.9075 | 626 |
| br2609P12600 | 185 | 227 | 160 | 163 | 218 | 1,087 | 105.2555 | 469 |
| br2609P12800 | 275 | 355 | 228 | 233 | 298 | 699 | 92.326 | 439 |
| br2609P13000 | 350 | 410 | 318 | 320 | 394 | 998 | 181.3705 | 505 |
| br2609P13200 | 329 | 539 | 329 | 427 | 508 | 184 | 45.7185 | 166 |
| br2609P13400 | 664 | 670 | 585 | 585 | 636 | 126 | 40.979 | 272 |
| br2609P13600 | 815 | 827 | 708 | 708 | 780 | 96 | 37.5835 | 256 |
| br2609P13800 | 959 | 980 | 894 | 949 | 935 | 62 | 29.579 | 79 |
| br2609P14000 | 1,138 | 1,171 | 1,059 | 1,085 | 1,102 | 170 | 95.373 | 77 |
| br2609P14200 | | | | 1,278 | 1,278 | | | 66 |
| br2609P14400 | | | | 1,460 | 1,460 | | | 40 |
| br2609P14600 | | | | 1,647 | 1,647 | | | 35 |
| br2609P14800 | | | | 1,839 | 1,839 | | | 11 |
| br2609P15000 | | | | 2,033 | 2,033 | | | 2 |
| br2609P15200 | | | | 2,230 | 2,230 | | | 2 |
| br2609P15400 | | | | 2,427 | 2,427 | | | 1 |
| br2609P15600 | | | | 2,626 | 2,626 | | | 1 |
| br2609P15800 | | | | 2,825 | 2,825 | | | 1 |
| br2609P16000 | | | | 3,025 | 3,025 | | | 1 |
| br2609P16200 | | | | 3,225 | 3,225 | | | |
| br2609P16400 | | | | 3,425 | 3,425 | | | |
| br2609P16600 | | | | 3,625 | 3,625 | | | |
| br2609P16800 | | | | 3,825 | 3,825 | | | |
| br2609P17000 | | | | 4,025 | 4,025 | | | |
| br2609P17200 | | | | 4,225 | 4,225 | | | |
| br2609P17400 | | | | 4,425 | 4,425 | | | |
| br2609P17600 | | | | 4,625 | 4,625 | | | |
| br2609P17800 | | | | 4,825 | 4,825 | | | |
| br2609P18000 | | | | 5,025 | 5,025 | | | |
| br2609P18200 | | | | 5,225 | 5,225 | | | |
| br2609P18400 | | | | 5,425 | 5,425 | | | |
| br2609P18600 | | | | 5,625 | 5,625 | | | |
| br2609P18800 | | | | 5,825 | 5,825 | | | |
| br2609P19000 | | | | 6,025 | 6,025 | | | |
| br2609P19200 | | | | 6,225 | 6,225 | | | |
| br2610C9600 | | | | 3,355 | 3,355 | | | |
| br2610C9700 | | | | 3,255 | 3,255 | | | |
| br2610C9800 | | | | 3,156 | 3,156 | | | |
| br2610C9900 | | | | 3,057 | 3,057 | | | |
| br2610C10000 | | | | 2,958 | 2,958 | | | |
| br2610C10200 | | | | 2,762 | 2,762 | | | |
| br2610C10400 | | | | 2,567 | 2,567 | | | |
| br2610C10600 | | | | 2,375 | 2,375 | | | |
| br2610C10800 | | | | 2,186 | 2,186 | | | |
| br2610C11000 | | | | 2,001 | 2,001 | | | |
| br2610C11200 | | | | 1,822 | 1,822 | | | |
| br2610C11400 | | | | 1,648 | 1,648 | | | |
| br2610C11600 | | | | 1,482 | 1,482 | | | |
| br2610C11800 | | | | 1,323 | 1,323 | | | 2 |
| br2610C12000 | | | | 1,174 | 1,174 | | | 2 |
| br2610C12200 | | | | 1,033 | 1,033 | | | |
| br2610C12400 | 843 | 843 | 843 | 843 | 903 | 5 | 2.1075 | 5 |
| br2610C12600 | 726 | 726 | 726 | 726 | 784 | 10 | 3.63 | 48 |
| br2610C12800 | 623 | 680 | 623 | 648 | 675 | 4 | 1.2995 | 66 |
| br2610C13000 | 537 | 564 | 525 | 525 | 576 | 18 | 4.9985 | 73 |
| br2610C13200 | | | | 488 | 488 | | | 40 |
| br2610C13400 | | | | 411 | 411 | | | 50 |
| br2610C13600 | 300 | 303 | 298 | 303 | 343 | 10 | 1.508 | 61 |
| br2610C13800 | 262 | 285 | 247 | 252 | 284 | 22 | 2.859 | 66 |
| br2610C14000 | 302 | 302 | 192 | 216 | 234 | 312 | 33.7255 | 150 |
| br2610C14200 | 188 | 188 | 162 | 168 | 191 | 52 | 4.6505 | 428 |
| br2610C14400 | 137 | 142 | 137 | 142 | 155 | 4 | 0.279 | 328 |
| br2610C14600 | 128 | 145 | 128 | 145 | 124 | 45 | 2.8925 | 74 |
| br2610C14800 | | | | 99 | 99 | | | 64 |
| br2610C15000 | 90 | 95 | 88 | 88 | 78 | 75 | 3.427 | 150 |
| br2610C15200 | | | | 62 | 62 | | | 61 |
| br2610C15400 | 58 | 58 | 58 | 58 | 48 | 1 | 0.029 | 51 |
| br2610C15600 | | | | 37 | 37 | | | 28 |
| br2610C15800 | 48 | 48 | 48 | 48 | 29 | 6 | 0.1345 | 27 |
| br2610C16000 | | | | 22 | 22 | | | 51 |
| br2610C16200 | 37 | 37 | 37 | 37 | 17 | 2 | 0.037 | 59 |
| br2610C16400 | | | | 12 | 12 | | | 60 |
| br2610C16600 | 30 | 30 | 29 | 29 | 9 | 20 | 0.2995 | 102 |
| br2610P9600 | | | | 1 | 1 | | | 2 |
| br2610P9700 | | | | 2 | 2 | | | 1 |
| br2610P9800 | | | | 3 | 3 | | | 2 |
| br2610P9900 | | | | 4 | 4 | | | 14 |
| br2610P10000 | | | | 5 | 5 | | | 20 |
| br2610P10200 | | | | 9 | 9 | | | 31 |
| br2610P10400 | 33 | 33 | 27 | 30 | 14 | 99 | 1.3235 | 63 |
| br2610P10600 | | | | 22 | 22 | | | 39 |
| br2610P10800 | | | | 33 | 33 | | | 64 |
| br2610P11000 | 75 | 75 | 63 | 63 | 48 | 18 | 0.597 | 151 |
| br2610P11200 | 80 | 80 | 75 | 80 | 69 | 5 | 0.193 | 84 |
| br2610P11400 | | | | 95 | 95 | | | 74 |
| br2610P11600 | | | | 129 | 129 | | | 76 |
| br2610P11800 | 194 | 194 | 154 | 159 | 170 | 44 | 3.6535 | 84 |
| br2610P12000 | 223 | 223 | 197 | 197 | 220 | 51 | 5.1245 | 67 |
| br2610P12200 | | | | 279 | 279 | | | 57 |
| br2610P12400 | 355 | 355 | 306 | 306 | 349 | 19 | 3.109 | 36 |
| br2610P12600 | 423 | 441 | 399 | 399 | 429 | 8 | 1.6815 | 45 |
| br2610P12800 | 528 | 528 | 479 | 500 | 520 | 8 | 2.0105 | 60 |
| br2610P13000 | 622 | 622 | 612 | 612 | 621 | 3 | 0.923 | 60 |
| br2610P13200 | 746 | 746 | 746 | 746 | 733 | 1 | 0.373 | 40 |
| br2610P13400 | 850 | 850 | 842 | 842 | 855 | 16 | 6.76 | 27 |
| br2610P13600 | 999 | 999 | 999 | 999 | 987 | 3 | 1.4985 | 57 |
| br2610P13800 | 1,158 | 1,164 | 1,158 | 1,164 | 1,128 | 5 | 2.901 | 32 |
| br2610P14000 | 1,322 | 1,322 | 1,244 | 1,244 | 1,278 | 11 | 6.966 | 16 |
| br2610P14200 | | | | 1,435 | 1,435 | | | 15 |
| br2610P14400 | | | | 1,598 | 1,598 | | | 5 |
| br2610P14600 | | | | 1,767 | 1,767 | | | |
| br2610P14800 | | | | 1,942 | 1,942 | | | |
| br2610P15000 | | | | 2,121 | 2,121 | | | |
| br2610P15200 | | | | 2,304 | 2,304 | | | |
| br2610P15400 | | | | 2,491 | 2,491 | | | 1 |
| br2610P15600 | | | | 2,680 | 2,680 | | | |
| br2610P15800 | | | | 2,871 | 2,871 | | | |
| br2610P16000 | | | | 3,064 | 3,064 | | | |
| br2610P16200 | | | | 3,259 | 3,259 | | | |
| br2610P16400 | | | | 3,455 | 3,455 | | | |
| br2610P16600 | | | | 3,651 | 3,651 | | | |
| br2611C9600 | | | | 3,307 | 3,307 | | | |
| br2611C9700 | | | | 3,210 | 3,210 | | | |
| br2611C9800 | | | | 3,114 | 3,114 | | | |
| br2611C9900 | | | | 3,018 | 3,018 | | | |
| br2611C10000 | | | | 2,924 | 2,924 | | | |
| br2611C10200 | | | | 2,736 | 2,736 | | | |
| br2611C10400 | | | | 2,552 | 2,552 | | | |
| br2611C10600 | | | | 2,373 | 2,373 | | | |
| br2611C10800 | | | | 2,199 | 2,199 | | | |
| br2611C11000 | | | | 2,030 | 2,030 | | | |
| br2611C11200 | | | | 1,867 | 1,867 | | | |
| br2611C11400 | | | | 1,710 | 1,710 | | | |
| br2611C11600 | | | | 1,560 | 1,560 | | | |
| br2611C11800 | | | | 1,417 | 1,417 | | | |
| br2611C12000 | | | | 1,284 | 1,284 | | | |
| br2611C12200 | | | | 1,158 | 1,158 | | | |
| br2611C12400 | | | | 1,039 | 1,039 | | | |
| br2611C12600 | | | | 928 | 928 | | | |
| br2611C12800 | | | | 828 | 828 | | | 1 |
| br2611C13000 | | | | 734 | 734 | | | |
| br2611C13200 | | | | 648 | 648 | | | |
| br2611C13400 | | | | 571 | 571 | | | 1 |
| br2611C13600 | | | | 501 | 501 | | | 1 |
| br2611C13800 | | | | 436 | 436 | | | 1 |
| br2611C14000 | | | | 380 | 380 | | | 5 |
| br2611C14200 | | | | 329 | 329 | | | 2 |
| br2611C14400 | | | | 283 | 283 | | | 2 |
| br2611C14600 | | | | 244 | 244 | | | 3 |
| br2611C14800 | | | | 210 | 210 | | | 2 |
| br2611C15000 | | | | 178 | 178 | | | 3 |
| br2611C15200 | | | | 152 | 152 | | | 6 |
| br2611C15400 | | | | 129 | 129 | | | 11 |
| br2611C15600 | | | | 109 | 109 | | | 20 |
| br2611C15800 | | | | 92 | 92 | | | 28 |
| br2611C16000 | | | | 76 | 76 | | | 3 |
| br2611P9600 | | | | 17 | 17 | | | |
| br2611P9700 | | | | 20 | 20 | | | |
| br2611P9800 | | | | 24 | 24 | | | 1 |
| br2611P9900 | | | | 28 | 28 | | | |
| br2611P10000 | | | | 34 | 34 | | | 2 |
| br2611P10200 | | | | 46 | 46 | | | 2 |
| br2611P10400 | | | | 62 | 62 | | | 3 |
| br2611P10600 | | | | 83 | 83 | | | 1 |
| br2611P10800 | | | | 108 | 108 | | | 3 |
| br2611P11000 | | | | 139 | 139 | | | 8 |
| br2611P11200 | | | | 176 | 176 | | | 18 |
| br2611P11400 | | | | 218 | 218 | | | 19 |
| br2611P11600 | | | | 268 | 268 | | | 18 |
| br2611P11800 | | | | 325 | 325 | | | 11 |
| br2611P12000 | | | | 391 | 391 | | | 4 |
| br2611P12200 | | | | 464 | 464 | | | 4 |
| br2611P12400 | | | | 545 | 545 | | | 2 |
| br2611P12600 | | | | 634 | 634 | | | |
| br2611P12800 | | | | 733 | 733 | | | 8 |
| br2611P13000 | | | | 839 | 839 | | | 1 |
| br2611P13200 | | | | 952 | 952 | | | |
| br2611P13400 | | | | 1,074 | 1,074 | | | |
| br2611P13600 | | | | 1,204 | 1,204 | | | 1 |
| br2611P13800 | | | | 1,339 | 1,339 | | | |
| br2611P14000 | | | | 1,482 | 1,482 | | | |
| br2611P14200 | | | | 1,631 | 1,631 | | | |
| br2611P14400 | | | | 1,785 | 1,785 | | | |
| br2611P14600 | | | | 1,945 | 1,945 | | | |
| br2611P14800 | | | | 2,110 | 2,110 | | | |
| br2611P15000 | | | | 2,278 | 2,278 | | | |
| br2611P15200 | | | | 2,452 | 2,452 | | | |
| br2611P15400 | | | | 2,629 | 2,629 | | | |
| br2611P15600 | | | | 2,808 | 2,808 | | | |
| br2611P15800 | | | | 2,991 | 2,991 | | | |
| br2611P16000 | | | | 3,175 | 3,175 | | | |
| br2701C10600 | | | | 2,436 | 2,436 | | | |
| br2701C10800 | | | | 2,278 | 2,278 | | | |
| br2701C11000 | | | | 2,128 | 2,128 | | | |
| br2701C11200 | | | | 1,983 | 1,983 | | | |
| br2701C11400 | | | | 1,842 | 1,842 | | | |
| br2701C11600 | | | | 1,711 | 1,711 | | | |
| br2701C11800 | | | | 1,582 | 1,582 | | | |
| br2701C12000 | | | | 1,463 | 1,463 | | | |
| br2701C12200 | | | | 1,348 | 1,348 | | | |
| br2701C12400 | | | | 1,240 | 1,240 | | | |
| br2701C12600 | | | | 1,139 | 1,139 | | | |
| br2701C12800 | | | | 1,042 | 1,042 | | | |
| br2701C13000 | | | | 955 | 955 | | | |
| br2701C13200 | | | | 869 | 869 | | | |
| br2701C13400 | | | | 794 | 794 | | | |
| br2701C13600 | | | | 720 | 720 | | | |
| br2701C13800 | | | | 655 | 655 | | | |
| br2701C14000 | | | | 592 | 592 | | | |
| br2701C14200 | | | | 537 | 537 | | | |
| br2701C14400 | | | | 483 | 483 | | | |
| br2701C14600 | | | | 437 | 437 | | | |
| br2701C14800 | | | | 391 | 391 | | | |
| br2701C15000 | | | | 353 | 353 | | | |
| br2701P10600 | | | | 219 | 219 | | | |
| br2701P10800 | | | | 261 | 261 | | | |
| br2701P11000 | | | | 310 | 310 | | | |
| br2701P11200 | | | | 364 | 364 | | | |
| br2701P11400 | | | | 423 | 423 | | | |
| br2701P11600 | | | | 491 | 491 | | | |
| br2701P11800 | | | | 562 | 562 | | | |
| br2701P12000 | | | | 641 | 641 | | | 1 |
| br2701P12200 | | | | 726 | 726 | | | |
| br2701P12400 | | | | 817 | 817 | | | |
| br2701P12600 | | | | 915 | 915 | | | |
| br2701P12800 | | | | 1,017 | 1,017 | | | |
| br2701P13000 | | | | 1,129 | 1,129 | | | |
| br2701P13200 | | | | 1,242 | 1,242 | | | |
| br2701P13400 | | | | 1,367 | 1,367 | | | |
| br2701P13600 | | | | 1,492 | 1,492 | | | |
| br2701P13800 | | | | 1,626 | 1,626 | | | |
| br2701P14000 | | | | 1,762 | 1,762 | | | |
| br2701P14200 | | | | 1,906 | 1,906 | | | |
| br2701P14400 | | | | 2,051 | 2,051 | | | |
| br2701P14600 | | | | 2,205 | 2,205 | | | |
| br2701P14800 | | | | 2,358 | 2,358 | | | |
| br2701P15000 | | | | 2,519 | 2,519 | | | |
打印