上海期货交易所05月08日合成橡胶期权收盘行情
发布时间：2026年05月08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 | | | | 4,705 | 4,705 | | | |
| br2606C11000 | | | | 4,505 | 4,505 | | | |
| br2606C11200 | | | | 4,305 | 4,305 | | | |
| br2606C11400 | | | | 4,105 | 4,105 | | | |
| br2606C11600 | | | | 3,905 | 3,905 | | | |
| br2606C11800 | | | | 3,705 | 3,705 | | | |
| br2606C12000 | | | | 3,505 | 3,505 | | | 1 |
| br2606C12200 | | | | 3,305 | 3,305 | | | 1 |
| br2606C12400 | | | | 3,105 | 3,105 | | | 5 |
| br2606C12600 | | | | 2,905 | 2,905 | | | 6 |
| br2606C12800 | | | | 2,705 | 2,705 | | | 9 |
| br2606C13000 | | | | 2,506 | 2,506 | | | 7 |
| br2606C13200 | | | | 2,308 | 2,308 | | | 8 |
| br2606C13400 | | | | 2,111 | 2,111 | | | 11 |
| br2606C13600 | | | | 1,917 | 1,917 | | | 11 |
| br2606C13800 | | | | 1,726 | 1,726 | | | 13 |
| br2606C14000 | | | | 1,540 | 1,540 | | | 20 |
| br2606C14200 | | | | 1,360 | 1,360 | | | 27 |
| br2606C14400 | | | | 1,187 | 1,187 | | | 9 |
| br2606C14600 | | | | 1,024 | 1,024 | | | 33 |
| br2606C14800 | | | | 872 | 872 | | | 45 |
| br2606C15000 | 747 | 807 | 494 | 505 | 733 | 75 | 24.1175 | 95 |
| br2606C15200 | 615 | 641 | 381 | 426 | 606 | 451 | 125.113 | 324 |
| br2606C15400 | 499 | 526 | 293 | 321 | 495 | 642 | 139.9695 | 427 |
| br2606C15600 | 408 | 430 | 225 | 250 | 397 | 1,464 | 250.0395 | 666 |
| br2606C15800 | 324 | 335 | 176 | 193 | 314 | 549 | 76.554 | 469 |
| br2606C16000 | 230 | 288 | 140 | 163 | 244 | 7,690 | 794.98 | 2,314 |
| br2606C16200 | 203 | 230 | 109 | 115 | 187 | 361 | 33.1545 | 305 |
| br2606C16400 | 114 | 170 | 88 | 91 | 140 | 365 | 24.8395 | 288 |
| br2606C16600 | 100 | 140 | 70 | 77 | 104 | 358 | 19.5375 | 581 |
| br2606C16800 | 111 | 121 | 59 | 59 | 75 | 525 | 23.566 | 628 |
| br2606C17000 | 94 | 105 | 48 | 58 | 54 | 6,433 | 237.123 | 2,835 |
| br2606C17200 | 66 | 80 | 41 | 41 | 38 | 283 | 7.9725 | 286 |
| br2606C17400 | 66 | 66 | 35 | 39 | 26 | 303 | 7.0535 | 68 |
| br2606C17600 | 55 | 56 | 29 | 29 | 18 | 34 | 0.7235 | 157 |
| br2606C17800 | 48 | 50 | 27 | 27 | 12 | 208 | 4.008 | 368 |
| br2606C18000 | 34 | 49 | 23 | 24 | 7 | 5,151 | 88.031 | 4,001 |
| br2606C18200 | 35 | 37 | 20 | 20 | 5 | 102 | 1.441 | 406 |
| br2606C18400 | 33 | 33 | 16 | 16 | 3 | 165 | 1.829 | 159 |
| br2606C18600 | 25 | 27 | 14 | 14 | 2 | 131 | 1.2345 | 183 |
| br2606C18800 | 25 | 26 | 25 | 26 | 1 | 33 | 0.4155 | 137 |
| br2606C19000 | 21 | 25 | 16 | 16 | 1 | 71 | 0.73 | 293 |
| br2606C19200 | | | | 1 | 1 | | | 217 |
| br2606C19400 | | | | 1 | 1 | | | 45 |
| br2606C19600 | 13 | 13 | 13 | 13 | 1 | 1 | 0.0065 | 89 |
| br2606C19800 | 6 | 6 | 6 | 6 | 1 | 1 | 0.003 | 83 |
| br2606C20000 | 10 | 15 | 8 | 8 | 1 | 12 | 0.0775 | 91 |
| br2606C20200 | 10 | 13 | 10 | 13 | 1 | 8 | 0.0475 | 56 |
| br2606C20400 | 11 | 16 | 10 | 10 | 1 | 71 | 0.485 | 47 |
| br2606C20600 | 2 | 7 | 2 | 3 | 1 | 7 | 0.014 | 41 |
| br2606C20800 | 6 | 10 | 6 | 7 | 1 | 16 | 0.0625 | 32 |
| br2606C21000 | 10 | 10 | 10 | 10 | 1 | 1 | 0.005 | 87 |
| br2606C21200 | 7 | 9 | 5 | 7 | 1 | 200 | 0.72 | 753 |
| br2606P10800 | 3 | 3 | 3 | 3 | 1 | 1 | 0.0015 | 166 |
| br2606P11000 | | | | 1 | 1 | | | 27 |
| br2606P11200 | | | | 1 | 1 | | | 28 |
| br2606P11400 | | | | 1 | 1 | | | 37 |
| br2606P11600 | | | | 1 | 1 | | | 19 |
| br2606P11800 | 1 | 2 | 1 | 2 | 1 | 21 | 0.016 | 30 |
| br2606P12000 | 7 | 7 | 4 | 6 | 1 | 39 | 0.0995 | 502 |
| br2606P12200 | | | | 1 | 1 | | | 23 |
| br2606P12400 | 7 | 7 | 7 | 7 | 1 | 5 | 0.0175 | 31 |
| br2606P12600 | | | | 1 | 1 | | | 53 |
| br2606P12800 | | | | 1 | 1 | | | 119 |
| br2606P13000 | 11 | 12 | 7 | 12 | 2 | 592 | 2.9645 | 653 |
| br2606P13200 | 17 | 17 | 11 | 16 | 4 | 40 | 0.255 | 56 |
| br2606P13400 | 20 | 20 | 15 | 17 | 7 | 58 | 0.415 | 91 |
| br2606P13600 | 24 | 29 | 18 | 29 | 13 | 47 | 0.465 | 118 |
| br2606P13800 | 31 | 37 | 23 | 35 | 22 | 130 | 1.882 | 147 |
| br2606P14000 | 72 | 72 | 27 | 47 | 36 | 2,251 | 47.8595 | 1,236 |
| br2606P14200 | 59 | 72 | 40 | 62 | 56 | 171 | 4.6135 | 134 |
| br2606P14400 | 69 | 94 | 52 | 93 | 83 | 149 | 5.0935 | 154 |
| br2606P14600 | 113 | 133 | 67 | 113 | 119 | 326 | 16.2585 | 310 |
| br2606P14800 | 149 | 183 | 97 | 162 | 168 | 312 | 20.8695 | 239 |
| br2606P15000 | 236 | 262 | 130 | 226 | 228 | 14,483 | 1,347.7925 | 2,368 |
| br2606P15200 | 259 | 499 | 180 | 499 | 301 | 197 | 25.7795 | 217 |
| br2606P15400 | 366 | 456 | 250 | 397 | 390 | 432 | 73.6075 | 526 |
| br2606P15600 | 413 | 583 | 341 | 530 | 492 | 479 | 104.03 | 468 |
| br2606P15800 | 526 | 734 | 450 | 666 | 608 | 97 | 29.3565 | 214 |
| br2606P16000 | 729 | 898 | 582 | 833 | 738 | 278 | 98.638 | 536 |
| br2606P16200 | 824 | 982 | 774 | 982 | 881 | 83 | 33.957 | 76 |
| br2606P16400 | 986 | 1,005 | 986 | 1,005 | 1,035 | 10 | 4.983 | 94 |
| br2606P16600 | 1,163 | 1,433 | 1,154 | 1,391 | 1,198 | 21 | 13.884 | 67 |
| br2606P16800 | | | | 1,369 | 1,369 | | | 64 |
| br2606P17000 | | | | 1,548 | 1,548 | | | 68 |
| br2606P17200 | | | | 1,732 | 1,732 | 1 | 0.866 | 32 |
| br2606P17400 | | | | 1,920 | 1,920 | | | 18 |
| br2606P17600 | | | | 2,112 | 2,112 | | | 40 |
| br2606P17800 | | | | 2,306 | 2,306 | | | 18 |
| br2606P18000 | | | | 2,502 | 2,502 | | | 22 |
| br2606P18200 | | | | 2,699 | 2,699 | | | 13 |
| br2606P18400 | | | | 2,897 | 2,897 | | | 5 |
| br2606P18600 | | | | 3,096 | 3,096 | | | 7 |
| br2606P18800 | | | | 3,295 | 3,295 | | | 2 |
| br2606P19000 | | | | 3,495 | 3,495 | | | 2 |
| br2606P19200 | | | | 3,695 | 3,695 | | | 1 |
| br2606P19400 | | | | 3,895 | 3,895 | | | 1 |
| br2606P19600 | | | | 4,095 | 4,095 | | | 1 |
| br2606P19800 | | | | 4,295 | 4,295 | | | 2 |
| br2606P20000 | | | | 4,495 | 4,495 | | | 1 |
| br2606P20200 | | | | 4,695 | 4,695 | | | 1 |
| br2606P20400 | | | | 4,895 | 4,895 | | | 1 |
| br2606P20600 | | | | 5,095 | 5,095 | | | 1 |
| br2606P20800 | | | | 5,295 | 5,295 | | | |
| br2606P21000 | | | | 5,495 | 5,495 | | | |
| br2606P21200 | | | | 5,695 | 5,695 | | | |
| br2607C12400 | | | | 3,266 | 3,266 | | | |
| br2607C12600 | | | | 3,068 | 3,068 | | | |
| br2607C12800 | | | | 2,871 | 2,871 | | | |
| br2607C13000 | | | | 2,675 | 2,675 | | | |
| br2607C13200 | | | | 2,482 | 2,482 | | | |
| br2607C13400 | | | | 2,292 | 2,292 | | | |
| br2607C13600 | | | | 2,106 | 2,106 | | | |
| br2607C13800 | | | | 1,923 | 1,923 | | | |
| br2607C14000 | | | | 1,747 | 1,747 | | | |
| br2607C14200 | | | | 1,576 | 1,576 | | | |
| br2607C14400 | | | | 1,413 | 1,413 | | | |
| br2607C14600 | | | | 1,258 | 1,258 | | | 1 |
| br2607C14800 | | | | 1,112 | 1,112 | | | 9 |
| br2607C15000 | | | | 976 | 976 | | | 8 |
| br2607C15200 | 949 | 949 | 653 | 668 | 850 | 219 | 92.282 | 176 |
| br2607C15400 | 824 | 824 | 550 | 552 | 735 | 381 | 126.92 | 335 |
| br2607C15600 | 750 | 750 | 457 | 476 | 630 | 358 | 105.3995 | 305 |
| br2607C15800 | 633 | 634 | 371 | 386 | 536 | 458 | 105.437 | 418 |
| br2607C16000 | 581 | 581 | 341 | 341 | 453 | 553 | 138.9115 | 436 |
| br2607C16200 | 488 | 488 | 275 | 275 | 379 | 53 | 10.721 | 120 |
| br2607C16400 | 371 | 371 | 243 | 243 | 314 | 27 | 4.154 | 77 |
| br2607C16600 | 376 | 376 | 207 | 211 | 259 | 80 | 11.8 | 84 |
| br2607C16800 | 175 | 177 | 173 | 173 | 211 | 4 | 0.368 | 13 |
| br2607C17000 | 270 | 284 | 137 | 139 | 170 | 210 | 20.371 | 260 |
| br2607C17200 | 156 | 159 | 116 | 120 | 137 | 29 | 1.8365 | 32 |
| br2607C17400 | 213 | 213 | 101 | 101 | 109 | 22 | 1.829 | 30 |
| br2607C17600 | 119 | 120 | 119 | 120 | 86 | 11 | 0.6405 | 27 |
| br2607C17800 | | | | 68 | 68 | | | 18 |
| br2607C18000 | 126 | 126 | 76 | 76 | 52 | 23 | 1.0055 | 86 |
| br2607C18200 | 76 | 82 | 76 | 82 | 40 | 5 | 0.193 | 36 |
| br2607C18400 | 68 | 68 | 68 | 68 | 31 | 1 | 0.034 | 23 |
| br2607C18600 | 97 | 97 | 58 | 58 | 23 | 8 | 0.302 | 18 |
| br2607C18800 | 88 | 88 | 49 | 49 | 18 | 20 | 0.576 | 40 |
| br2607C19000 | | | | 13 | 13 | | | 12 |
| br2607C19200 | | | | 9 | 9 | | | 5 |
| br2607C19400 | 70 | 70 | 47 | 47 | 7 | 40 | 0.995 | 44 |
| br2607C19600 | 41 | 41 | 41 | 41 | 5 | 1 | 0.0205 | 6 |
| br2607C19800 | | | | 3 | 3 | | | 4 |
| br2607C20000 | | | | 2 | 2 | | | 8 |
| br2607C20200 | | | | 2 | 2 | | | 5 |
| br2607C20400 | | | | 1 | 1 | | | 6 |
| br2607C20600 | | | | 1 | 1 | | | 16 |
| br2607C20800 | | | | 1 | 1 | | | 38 |
| br2607P12400 | 14 | 15 | 14 | 15 | 3 | 3 | 0.022 | 393 |
| br2607P12600 | | | | 5 | 5 | | | 12 |
| br2607P12800 | | | | 8 | 8 | | | 55 |
| br2607P13000 | 48 | 51 | 46 | 51 | 13 | 3 | 0.0725 | 45 |
| br2607P13200 | 59 | 59 | 42 | 42 | 20 | 40 | 0.9125 | 63 |
| br2607P13400 | 77 | 77 | 55 | 58 | 30 | 15 | 0.4905 | 94 |
| br2607P13600 | 87 | 89 | 68 | 71 | 43 | 26 | 1.0065 | 55 |
| br2607P13800 | 83 | 97 | 83 | 97 | 61 | 37 | 1.578 | 80 |
| br2607P14000 | 93 | 112 | 93 | 109 | 84 | 45 | 2.3165 | 223 |
| br2607P14200 | | | | 113 | 113 | | | 39 |
| br2607P14400 | | | | 150 | 150 | | | 29 |
| br2607P14600 | 206 | 242 | 202 | 242 | 195 | 20 | 2.1215 | 38 |
| br2607P14800 | 256 | 303 | 253 | 303 | 249 | 22 | 2.965 | 34 |
| br2607P15000 | 356 | 368 | 291 | 368 | 312 | 137 | 22.3535 | 233 |
| br2607P15200 | 398 | 459 | 379 | 419 | 386 | 58 | 11.885 | 56 |
| br2607P15400 | 471 | 554 | 448 | 511 | 470 | 68 | 16.693 | 58 |
| br2607P15600 | 599 | 630 | 533 | 624 | 565 | 88 | 24.9155 | 62 |
| br2607P15800 | 670 | 748 | 656 | 740 | 671 | 38 | 12.8785 | 47 |
| br2607P16000 | 793 | 935 | 772 | 935 | 787 | 19 | 7.5605 | 30 |
| br2607P16200 | 916 | 1,074 | 902 | 1,074 | 913 | 15 | 6.8965 | 26 |
| br2607P16400 | 1,038 | 1,229 | 1,038 | 1,229 | 1,048 | 5 | 2.6955 | 13 |
| br2607P16600 | 1,192 | 1,333 | 1,192 | 1,333 | 1,192 | 15 | 9.3975 | 21 |
| br2607P16800 | 1,376 | 1,594 | 1,363 | 1,594 | 1,344 | 18 | 12.96 | 25 |
| br2607P17000 | | | | 1,503 | 1,503 | | | 10 |
| br2607P17200 | | | | 1,670 | 1,670 | | | |
| br2607P17400 | | | | 1,842 | 1,842 | | | |
| br2607P17600 | | | | 2,019 | 2,019 | | | |
| br2607P17800 | | | | 2,200 | 2,200 | | | 2 |
| br2607P18000 | | | | 2,385 | 2,385 | | | 2 |
| br2607P18200 | | | | 2,572 | 2,572 | | | |
| br2607P18400 | | | | 2,763 | 2,763 | | | |
| br2607P18600 | | | | 2,955 | 2,955 | | | |
| br2607P18800 | | | | 3,149 | 3,149 | | | |
| br2607P19000 | | | | 3,345 | 3,345 | | | |
| br2607P19200 | | | | 3,541 | 3,541 | | | |
| br2607P19400 | | | | 3,739 | 3,739 | | | |
| br2607P19600 | | | | 3,937 | 3,937 | | | |
| br2607P19800 | | | | 4,136 | 4,136 | | | |
| br2607P20000 | | | | 4,335 | 4,335 | | | |
| br2607P20200 | | | | 4,535 | 4,535 | | | |
| br2607P20400 | | | | 4,735 | 4,735 | | | |
| br2607P20600 | | | | 4,935 | 4,935 | | | |
| br2607P20800 | | | | 5,135 | 5,135 | | | |
| br2609C12000 | | | | 3,624 | 3,624 | | | 1 |
| br2609C12200 | | | | 3,441 | 3,441 | | | |
| br2609C12400 | | | | 3,262 | 3,262 | | | |
| br2609C12600 | | | | 3,088 | 3,088 | | | |
| br2609C12800 | | | | 2,916 | 2,916 | | | |
| br2609C13000 | | | | 2,749 | 2,749 | | | |
| br2609C13200 | | | | 2,587 | 2,587 | | | |
| br2609C13400 | | | | 2,428 | 2,428 | | | |
| br2609C13600 | | | | 2,277 | 2,277 | | | |
| br2609C13800 | | | | 2,129 | 2,129 | | | |
| br2609C14000 | | | | 1,988 | 1,988 | | | |
| br2609C14200 | | | | 1,852 | 1,852 | | | |
| br2609C14400 | | | | 1,721 | 1,721 | | | |
| br2609C14600 | | | | 1,598 | 1,598 | | | |
| br2609C14800 | | | | 1,478 | 1,478 | | | |
| br2609C15000 | | | | 1,368 | 1,368 | | | |
| br2609C15200 | | | | 1,260 | 1,260 | | | |
| br2609C15400 | 1,136 | 1,136 | 1,136 | 1,136 | 1,161 | 1 | 0.568 | 21 |
| br2609C15600 | | | | 1,065 | 1,065 | | | 1 |
| br2609C15800 | 850 | 850 | 850 | 850 | 978 | 1 | 0.425 | 3 |
| br2609C16000 | | | | 894 | 894 | | | 5 |
| br2609C16200 | | | | 817 | 817 | | | 4 |
| br2609C16400 | | | | 744 | 744 | | | 7 |
| br2609C16600 | | | | 678 | 678 | | | 6 |
| br2609C16800 | 611 | 611 | 595 | 595 | 614 | 7 | 2.1095 | 7 |
| br2609C17000 | 463 | 567 | 463 | 551 | 559 | 7 | 1.8855 | 8 |
| br2609C17200 | 500 | 500 | 500 | 500 | 503 | 2 | 0.5 | 7 |
| br2609C17400 | 459 | 459 | 459 | 459 | 457 | 1 | 0.2295 | 10 |
| br2609C17600 | 421 | 421 | 421 | 421 | 410 | 1 | 0.2105 | 6 |
| br2609C17800 | | | | 371 | 371 | | | 9 |
| br2609C18000 | | | | 332 | 332 | | | 12 |
| br2609C18200 | | | | 299 | 299 | | | 4 |
| br2609C18400 | | | | 268 | 268 | | | 4 |
| br2609C18600 | | | | 239 | 239 | | | 4 |
| br2609C18800 | | | | 214 | 214 | | | 3 |
| br2609C19000 | | | | 190 | 190 | | | 1 |
| br2609C19200 | | | | 170 | 170 | | | 1 |
| br2609P12000 | 85 | 102 | 77 | 77 | 73 | 16 | 0.6435 | 21 |
| br2609P12200 | 119 | 119 | 96 | 101 | 90 | 4 | 0.2175 | 10 |
| br2609P12400 | 128 | 141 | 112 | 114 | 111 | 8 | 0.5255 | 11 |
| br2609P12600 | 148 | 156 | 125 | 132 | 136 | 8 | 0.5635 | 10 |
| br2609P12800 | 163 | 189 | 145 | 156 | 164 | 15 | 1.29 | 9 |
| br2609P13000 | 185 | 221 | 168 | 175 | 197 | 14 | 1.378 | 22 |
| br2609P13200 | 218 | 247 | 197 | 202 | 235 | 12 | 1.3695 | 6 |
| br2609P13400 | 244 | 811 | 244 | 259 | 275 | 14 | 2.1845 | 4 |
| br2609P13600 | 293 | 319 | 262 | 262 | 324 | 5 | 0.75 | 3 |
| br2609P13800 | 340 | 368 | 304 | 304 | 375 | 5 | 0.863 | 3 |
| br2609P14000 | 412 | 412 | 406 | 406 | 433 | 3 | 0.612 | 6 |
| br2609P14200 | 466 | 466 | 466 | 466 | 497 | 1 | 0.233 | 1 |
| br2609P14400 | 534 | 534 | 528 | 529 | 565 | 5 | 1.3245 | 2 |
| br2609P14600 | 601 | 601 | 583 | 594 | 642 | 4 | 1.187 | 1 |
| br2609P14800 | 669 | 669 | 660 | 663 | 720 | 4 | 1.326 | 2 |
| br2609P15000 | 746 | 746 | 730 | 730 | 810 | 4 | 1.4835 | 2 |
| br2609P15200 | | | | 901 | 901 | | | 1 |
| br2609P15400 | | | | 1,002 | 1,002 | | | 1 |
| br2609P15600 | | | | 1,105 | 1,105 | | | 1 |
| br2609P15800 | | | | 1,217 | 1,217 | | | 1 |
| br2609P16000 | | | | 1,332 | 1,332 | | | 1 |
| br2609P16200 | | | | 1,455 | 1,455 | | | |
| br2609P16400 | | | | 1,581 | 1,581 | | | |
| br2609P16600 | | | | 1,715 | 1,715 | | | |
| br2609P16800 | | | | 1,850 | 1,850 | | | |
| br2609P17000 | | | | 1,994 | 1,994 | | | |
| br2609P17200 | | | | 2,138 | 2,138 | | | |
| br2609P17400 | | | | 2,291 | 2,291 | | | |
| br2609P17600 | | | | 2,443 | 2,443 | | | |
| br2609P17800 | | | | 2,604 | 2,604 | | | |
| br2609P18000 | | | | 2,765 | 2,765 | | | |
| br2609P18200 | | | | 2,931 | 2,931 | | | |
| br2609P18400 | | | | 3,099 | 3,099 | | | |
| br2609P18600 | | | | 3,270 | 3,270 | | | |
| br2609P18800 | | | | 3,444 | 3,444 | | | |
| br2609P19000 | | | | 3,620 | 3,620 | | | |
| br2609P19200 | | | | 3,799 | 3,799 | | | |
打印