上海期货交易所08月14日合成橡胶期权收盘行情
发布时间：2026年08月14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 | | | | 3,920 | 3,920 | | | |
| br2609C9700 | | | | 3,820 | 3,820 | | | |
| br2609C9800 | | | | 3,720 | 3,720 | | | |
| br2609C9900 | | | | 3,620 | 3,620 | | | |
| br2609C10000 | | | | 3,520 | 3,520 | | | 1 |
| br2609C10200 | | | | 3,320 | 3,320 | | | |
| br2609C10400 | | | | 3,120 | 3,120 | | | |
| br2609C10600 | | | | 2,920 | 2,920 | | | |
| br2609C10800 | | | | 2,720 | 2,720 | | | |
| br2609C11000 | | | | 2,520 | 2,520 | | | |
| br2609C11200 | | | | 2,320 | 2,320 | | | 9 |
| br2609C11400 | | | | 2,120 | 2,120 | | | 1 |
| br2609C11600 | 2,040 | 2,040 | 2,040 | 2,040 | 1,920 | 1 | 1.02 | 8 |
| br2609C11800 | | | | 1,722 | 1,722 | | | 2 |
| br2609C12000 | | | | 1,525 | 1,525 | | | 114 |
| br2609C12200 | | | | 1,331 | 1,331 | | | 73 |
| br2609C12400 | 1,085 | 1,085 | 1,085 | 1,085 | 1,143 | 2 | 1.085 | 263 |
| br2609C12600 | 875 | 1,060 | 875 | 1,059 | 962 | 22 | 10.5765 | 79 |
| br2609C12800 | 747 | 915 | 743 | 915 | 792 | 21 | 8.504 | 215 |
| br2609C13000 | 551 | 731 | 550 | 707 | 637 | 79 | 25.0475 | 398 |
| br2609C13200 | 418 | 572 | 407 | 557 | 498 | 104 | 25.3075 | 296 |
| br2609C13400 | 301 | 447 | 280 | 417 | 378 | 2,624 | 474.9005 | 659 |
| br2609C13600 | 217 | 330 | 208 | 300 | 279 | 2,269 | 304.258 | 517 |
| br2609C13800 | 160 | 243 | 119 | 222 | 199 | 1,556 | 156.7365 | 492 |
| br2609C14000 | 117 | 178 | 100 | 154 | 137 | 22,613 | 1,550.6465 | 4,179 |
| br2609C14200 | 80 | 121 | 66 | 103 | 91 | 582 | 27.114 | 363 |
| br2609C14400 | 42 | 83 | 42 | 71 | 59 | 897 | 26.589 | 469 |
| br2609C14600 | 28 | 55 | 26 | 44 | 36 | 814 | 15.8 | 460 |
| br2609C14800 | 24 | 36 | 16 | 31 | 22 | 460 | 6.3105 | 293 |
| br2609C15000 | 18 | 25 | 11 | 20 | 12 | 2,654 | 23.6305 | 1,131 |
| br2609C15200 | 12 | 16 | 7 | 12 | 7 | 444 | 2.36 | 341 |
| br2609C15400 | 6 | 10 | 5 | 8 | 3 | 428 | 1.416 | 221 |
| br2609C15600 | 6 | 7 | 3 | 5 | 2 | 467 | 1.079 | 266 |
| br2609C15800 | 3 | 5 | 3 | 4 | 1 | 131 | 0.2385 | 300 |
| br2609C16000 | 3 | 4 | 3 | 4 | 1 | 182 | 0.3065 | 500 |
| br2609C16200 | 3 | 3 | 2 | 2 | 1 | 148 | 0.1475 | 47 |
| br2609C16400 | 2 | 2 | 1 | 1 | 1 | 77 | 0.041 | 104 |
| br2609C16600 | 1 | 1 | 1 | 1 | 1 | 40 | 0.02 | 74 |
| br2609C16800 | 1 | 1 | 1 | 1 | 1 | 35 | 0.0175 | 75 |
| br2609C17000 | 1 | 2 | 1 | 1 | 1 | 158 | 0.08 | 56 |
| 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 | 1 | 1 | 1 | 1 | 1 | 3 | 0.0015 | 314 |
| br2609P9600 | | | | 1 | 1 | | | 187 |
| br2609P9700 | | | | 1 | 1 | | | 51 |
| br2609P9800 | | | | 1 | 1 | | | 37 |
| br2609P9900 | 1 | 1 | 1 | 1 | 1 | 27 | 0.0135 | 168 |
| br2609P10000 | | | | 1 | 1 | | | 91 |
| br2609P10200 | | | | 1 | 1 | | | 148 |
| br2609P10400 | | | | 1 | 1 | | | 129 |
| br2609P10600 | 1 | 1 | 1 | 1 | 1 | 4 | 0.002 | 80 |
| br2609P10800 | | | | 1 | 1 | | | 361 |
| br2609P11000 | 2 | 2 | 2 | 2 | 1 | 118 | 0.116 | 653 |
| br2609P11200 | 2 | 2 | 1 | 1 | 1 | 69 | 0.037 | 354 |
| br2609P11400 | 3 | 3 | 1 | 1 | 1 | 198 | 0.2015 | 365 |
| br2609P11600 | 6 | 6 | 2 | 3 | 1 | 285 | 0.5265 | 381 |
| br2609P11800 | 9 | 9 | 3 | 4 | 2 | 195 | 0.502 | 532 |
| br2609P12000 | 17 | 17 | 6 | 8 | 5 | 3,673 | 17.89 | 3,788 |
| br2609P12200 | 20 | 21 | 9 | 9 | 12 | 396 | 2.7635 | 438 |
| br2609P12400 | 29 | 34 | 10 | 16 | 23 | 752 | 8.7375 | 757 |
| br2609P12600 | 46 | 53 | 25 | 26 | 42 | 904 | 17.3705 | 929 |
| br2609P12800 | 94 | 94 | 40 | 42 | 73 | 431 | 13.055 | 544 |
| br2609P13000 | 129 | 148 | 69 | 70 | 117 | 6,931 | 347.5505 | 1,958 |
| br2609P13200 | 103 | 197 | 103 | 112 | 178 | 660 | 52.258 | 426 |
| br2609P13400 | 253 | 292 | 168 | 179 | 258 | 1,073 | 117.96 | 477 |
| br2609P13600 | 402 | 406 | 257 | 260 | 359 | 470 | 77.186 | 386 |
| br2609P13800 | 495 | 495 | 364 | 371 | 479 | 89 | 18.2175 | 128 |
| br2609P14000 | 654 | 678 | 519 | 521 | 617 | 60 | 17.814 | 125 |
| br2609P14200 | 814 | 858 | 661 | 661 | 771 | 88 | 35.4375 | 89 |
| br2609P14400 | | | | 938 | 938 | | | 40 |
| br2609P14600 | | | | 1,116 | 1,116 | | | 32 |
| br2609P14800 | | | | 1,301 | 1,301 | | | 11 |
| br2609P15000 | | | | 1,492 | 1,492 | | | 2 |
| br2609P15200 | | | | 1,686 | 1,686 | | | 2 |
| br2609P15400 | | | | 1,883 | 1,883 | | | 1 |
| br2609P15600 | | | | 2,081 | 2,081 | | | 1 |
| br2609P15800 | | | | 2,280 | 2,280 | | | 1 |
| br2609P16000 | | | | 2,480 | 2,480 | | | 1 |
| br2609P16200 | | | | 2,680 | 2,680 | | | |
| br2609P16400 | | | | 2,880 | 2,880 | | | |
| br2609P16600 | | | | 3,080 | 3,080 | | | |
| br2609P16800 | | | | 3,280 | 3,280 | | | |
| br2609P17000 | | | | 3,480 | 3,480 | | | |
| br2609P17200 | | | | 3,680 | 3,680 | | | |
| br2609P17400 | | | | 3,880 | 3,880 | | | |
| br2609P17600 | | | | 4,080 | 4,080 | | | |
| br2609P17800 | | | | 4,280 | 4,280 | | | |
| br2609P18000 | | | | 4,480 | 4,480 | | | |
| br2609P18200 | | | | 4,680 | 4,680 | | | |
| br2609P18400 | | | | 4,880 | 4,880 | | | |
| br2609P18600 | | | | 5,080 | 5,080 | | | |
| br2609P18800 | | | | 5,280 | 5,280 | | | |
| br2609P19000 | | | | 5,480 | 5,480 | | | |
| br2609P19200 | | | | 5,680 | 5,680 | | | |
| br2610C9600 | | | | 3,915 | 3,915 | | | |
| br2610C9700 | | | | 3,815 | 3,815 | | | |
| br2610C9800 | | | | 3,715 | 3,715 | | | |
| br2610C9900 | | | | 3,615 | 3,615 | | | |
| br2610C10000 | | | | 3,515 | 3,515 | | | |
| br2610C10200 | | | | 3,315 | 3,315 | | | |
| br2610C10400 | | | | 3,116 | 3,116 | | | |
| br2610C10600 | | | | 2,918 | 2,918 | | | |
| br2610C10800 | | | | 2,722 | 2,722 | | | |
| br2610C11000 | | | | 2,527 | 2,527 | | | |
| br2610C11200 | | | | 2,335 | 2,335 | | | |
| br2610C11400 | | | | 2,146 | 2,146 | | | |
| br2610C11600 | | | | 1,961 | 1,961 | | | |
| br2610C11800 | | | | 1,782 | 1,782 | | | 2 |
| br2610C12000 | | | | 1,608 | 1,608 | | | 2 |
| br2610C12200 | 2,744 | 2,744 | 1,408 | 1,408 | 1,442 | 2 | 2.076 | 71 |
| br2610C12400 | | | | 1,284 | 1,284 | | | 132 |
| br2610C12600 | 1,063 | 1,066 | 1,063 | 1,066 | 1,135 | 2 | 1.0645 | 132 |
| br2610C12800 | 912 | 912 | 912 | 912 | 996 | 1 | 0.456 | 102 |
| br2610C13000 | 805 | 896 | 805 | 896 | 867 | 7 | 3.023 | 52 |
| br2610C13200 | 745 | 781 | 745 | 765 | 748 | 10 | 3.841 | 81 |
| br2610C13400 | 580 | 657 | 538 | 651 | 641 | 38 | 11.285 | 87 |
| br2610C13600 | 495 | 560 | 465 | 533 | 545 | 61 | 15.2345 | 129 |
| br2610C13800 | 414 | 460 | 379 | 451 | 459 | 63 | 13.3965 | 140 |
| br2610C14000 | 337 | 399 | 316 | 380 | 384 | 64 | 11.258 | 223 |
| br2610C14200 | 277 | 332 | 261 | 307 | 318 | 521 | 75.717 | 474 |
| br2610C14400 | 235 | 277 | 216 | 257 | 261 | 194 | 25.1505 | 200 |
| br2610C14600 | 191 | 222 | 177 | 222 | 212 | 57 | 5.6215 | 108 |
| br2610C14800 | 159 | 191 | 147 | 191 | 172 | 40 | 3.2865 | 110 |
| br2610C15000 | 132 | 160 | 84 | 154 | 138 | 43 | 2.8795 | 165 |
| br2610C15200 | 112 | 112 | 109 | 109 | 110 | 22 | 1.218 | 63 |
| br2610C15400 | 94 | 94 | 86 | 86 | 87 | 34 | 1.5095 | 62 |
| br2610C15600 | 79 | 94 | 79 | 94 | 68 | 20 | 0.78 | 58 |
| br2610C15800 | 68 | 78 | 63 | 72 | 53 | 42 | 1.463 | 40 |
| br2610C16000 | 57 | 66 | 53 | 66 | 40 | 66 | 1.863 | 74 |
| br2610C16200 | 51 | 57 | 49 | 54 | 31 | 44 | 1.052 | 52 |
| br2610C16400 | 43 | 46 | 40 | 44 | 24 | 37 | 0.789 | 62 |
| br2610C16600 | 27 | 51 | 7 | 39 | 18 | 397 | 6.419 | 363 |
| br2610P9600 | | | | 1 | 1 | | | 12 |
| br2610P9700 | | | | 1 | 1 | | | 10 |
| br2610P9800 | | | | 1 | 1 | | | 8 |
| br2610P9900 | | | | 1 | 1 | | | 30 |
| br2610P10000 | 8 | 9 | 7 | 7 | 1 | 9 | 0.027 | 27 |
| br2610P10200 | | | | 1 | 1 | | | 49 |
| br2610P10400 | | | | 3 | 3 | | | 81 |
| br2610P10600 | 17 | 17 | 14 | 14 | 5 | 24 | 0.1185 | 61 |
| br2610P10800 | 22 | 22 | 16 | 18 | 9 | 67 | 0.5895 | 95 |
| br2610P11000 | 31 | 31 | 23 | 23 | 14 | 37 | 0.4615 | 159 |
| br2610P11200 | 38 | 48 | 30 | 30 | 22 | 50 | 0.899 | 65 |
| br2610P11400 | 53 | 53 | 39 | 39 | 33 | 54 | 1.157 | 54 |
| br2610P11600 | 67 | 67 | 51 | 51 | 48 | 37 | 1.017 | 62 |
| br2610P11800 | 84 | 84 | 64 | 64 | 69 | 32 | 1.2105 | 68 |
| br2610P12000 | 110 | 120 | 85 | 88 | 95 | 50 | 2.4205 | 125 |
| br2610P12200 | 134 | 138 | 100 | 109 | 129 | 346 | 19.7385 | 283 |
| br2610P12400 | 209 | 209 | 144 | 144 | 170 | 68 | 5.5045 | 103 |
| br2610P12600 | 217 | 240 | 175 | 187 | 221 | 83 | 8.544 | 101 |
| br2610P12800 | 277 | 277 | 225 | 227 | 282 | 25 | 3.1185 | 94 |
| br2610P13000 | 344 | 365 | 287 | 288 | 352 | 72 | 11.7385 | 73 |
| br2610P13200 | 423 | 445 | 363 | 363 | 434 | 62 | 12.1415 | 82 |
| br2610P13400 | 517 | 537 | 440 | 460 | 526 | 56 | 13.414 | 100 |
| br2610P13600 | 625 | 625 | 529 | 531 | 630 | 65 | 18.1405 | 133 |
| br2610P13800 | 660 | 660 | 650 | 650 | 744 | 2 | 0.655 | 70 |
| br2610P14000 | 775 | 802 | 775 | 802 | 868 | 4 | 1.61 | 15 |
| br2610P14200 | 1,008 | 1,008 | 1,008 | 1,008 | 1,002 | 1 | 0.504 | 15 |
| br2610P14400 | | | | 1,145 | 1,145 | | | 5 |
| br2610P14600 | | | | 1,296 | 1,296 | | | |
| br2610P14800 | | | | 1,455 | 1,455 | | | |
| br2610P15000 | | | | 1,621 | 1,621 | | | |
| br2610P15200 | | | | 1,793 | 1,793 | | | |
| br2610P15400 | | | | 1,970 | 1,970 | | | 1 |
| br2610P15600 | | | | 2,151 | 2,151 | | | |
| br2610P15800 | | | | 2,335 | 2,335 | | | |
| br2610P16000 | | | | 2,523 | 2,523 | | | |
| br2610P16200 | | | | 2,713 | 2,713 | | | |
| br2610P16400 | | | | 2,906 | 2,906 | | | |
| br2610P16600 | | | | 3,100 | 3,100 | | | |
| br2611C9600 | | | | 3,855 | 3,855 | | | |
| br2611C9700 | | | | 3,756 | 3,756 | | | |
| br2611C9800 | | | | 3,657 | 3,657 | | | |
| br2611C9900 | | | | 3,558 | 3,558 | | | |
| br2611C10000 | | | | 3,460 | 3,460 | | | |
| br2611C10200 | | | | 3,264 | 3,264 | | | |
| br2611C10400 | | | | 3,071 | 3,071 | | | |
| br2611C10600 | | | | 2,879 | 2,879 | | | |
| br2611C10800 | | | | 2,691 | 2,691 | | | |
| br2611C11000 | | | | 2,506 | 2,506 | | | |
| br2611C11200 | | | | 2,326 | 2,326 | | | |
| br2611C11400 | | | | 2,150 | 2,150 | | | |
| br2611C11600 | | | | 1,979 | 1,979 | | | |
| br2611C11800 | | | | 1,815 | 1,815 | | | |
| br2611C12000 | | | | 1,657 | 1,657 | | | |
| br2611C12200 | | | | 1,505 | 1,505 | | | |
| br2611C12400 | | | | 1,363 | 1,363 | | | |
| br2611C12600 | | | | 1,228 | 1,228 | | | |
| br2611C12800 | | | | 1,102 | 1,102 | | | 1 |
| br2611C13000 | | | | 983 | 983 | | | |
| br2611C13200 | | | | 873 | 873 | | | |
| br2611C13400 | | | | 773 | 773 | | | 1 |
| br2611C13600 | | | | 681 | 681 | | | 1 |
| br2611C13800 | | | | 597 | 597 | | | 1 |
| br2611C14000 | 459 | 459 | 459 | 459 | 519 | 1 | 0.2295 | 5 |
| br2611C14200 | | | | 452 | 452 | | | 2 |
| br2611C14400 | | | | 392 | 392 | | | 2 |
| br2611C14600 | | | | 336 | 336 | | | 3 |
| br2611C14800 | | | | 288 | 288 | | | 2 |
| br2611C15000 | 250 | 250 | 250 | 250 | 247 | 2 | 0.2485 | 23 |
| br2611C15200 | | | | 209 | 209 | | | 6 |
| br2611C15400 | 163 | 163 | 163 | 163 | 177 | 1 | 0.0815 | 11 |
| br2611C15600 | 143 | 159 | 143 | 156 | 150 | 3 | 0.229 | 18 |
| br2611C15800 | 140 | 140 | 140 | 140 | 125 | 1 | 0.07 | 27 |
| br2611C16000 | 123 | 123 | 123 | 123 | 105 | 2 | 0.114 | 2 |
| br2611P9600 | | | | 3 | 3 | | | 1 |
| br2611P9700 | | | | 5 | 5 | | | |
| br2611P9800 | | | | 6 | 6 | | | 1 |
| br2611P9900 | | | | 7 | 7 | | | |
| br2611P10000 | | | | 9 | 9 | | | 2 |
| br2611P10200 | | | | 14 | 14 | | | 2 |
| br2611P10400 | | | | 20 | 20 | | | 3 |
| br2611P10600 | | | | 29 | 29 | | | 1 |
| br2611P10800 | | | | 41 | 41 | | | 3 |
| br2611P11000 | | | | 56 | 56 | | | 8 |
| br2611P11200 | 80 | 80 | 80 | 80 | 75 | 1 | 0.04 | 18 |
| br2611P11400 | 98 | 98 | 98 | 98 | 99 | 1 | 0.049 | 19 |
| br2611P11600 | | | | 128 | 128 | | | 18 |
| br2611P11800 | | | | 163 | 163 | | | 11 |
| br2611P12000 | | | | 205 | 205 | | | 7 |
| br2611P12200 | | | | 253 | 253 | | | 4 |
| br2611P12400 | | | | 310 | 310 | | | 2 |
| br2611P12600 | | | | 375 | 375 | | | |
| br2611P12800 | | | | 448 | 448 | | | 8 |
| br2611P13000 | | | | 530 | 530 | | | 1 |
| br2611P13200 | | | | 618 | 618 | | | |
| br2611P13400 | | | | 718 | 718 | | | |
| br2611P13600 | | | | 826 | 826 | | | 1 |
| br2611P13800 | | | | 941 | 941 | | | |
| br2611P14000 | | | | 1,063 | 1,063 | | | |
| br2611P14200 | | | | 1,196 | 1,196 | | | |
| br2611P14400 | | | | 1,334 | 1,334 | | | |
| br2611P14600 | | | | 1,479 | 1,479 | | | |
| br2611P14800 | | | | 1,630 | 1,630 | | | |
| br2611P15000 | | | | 1,788 | 1,788 | | | |
| br2611P15200 | | | | 1,950 | 1,950 | | | |
| br2611P15400 | | | | 2,118 | 2,118 | | | |
| br2611P15600 | | | | 2,290 | 2,290 | | | |
| br2611P15800 | | | | 2,465 | 2,465 | | | |
| br2611P16000 | | | | 2,645 | 2,645 | | | |
| br2701C10600 | | | | 2,889 | 2,889 | | | |
| br2701C10800 | | | | 2,717 | 2,717 | | | |
| br2701C11000 | | | | 2,550 | 2,550 | | | |
| br2701C11200 | | | | 2,388 | 2,388 | | | |
| br2701C11400 | | | | 2,230 | 2,230 | | | |
| br2701C11600 | | | | 2,080 | 2,080 | | | |
| br2701C11800 | | | | 1,935 | 1,935 | | | |
| br2701C12000 | | | | 1,794 | 1,794 | | | |
| br2701C12200 | | | | 1,662 | 1,662 | | | |
| br2701C12400 | | | | 1,535 | 1,535 | | | |
| br2701C12600 | | | | 1,415 | 1,415 | | | |
| br2701C12800 | | | | 1,301 | 1,301 | | | |
| br2701C13000 | | | | 1,193 | 1,193 | | | |
| br2701C13200 | | | | 1,093 | 1,093 | | | |
| br2701C13400 | | | | 997 | 997 | | | |
| br2701C13600 | | | | 910 | 910 | | | |
| br2701C13800 | | | | 827 | 827 | | | |
| br2701C14000 | | | | 751 | 751 | | | |
| br2701C14200 | 680 | 680 | 680 | 680 | 680 | 1 | 0.34 | 1 |
| br2701C14400 | | | | 615 | 615 | | | |
| br2701C14600 | | | | 555 | 555 | | | |
| br2701C14800 | 503 | 503 | 503 | 503 | 500 | 1 | 0.2515 | 1 |
| br2701C15000 | | | | 449 | 449 | | | |
| br2701C15200 | 401 | 401 | 401 | 401 | 403 | 1 | 0.2005 | 1 |
| br2701C15400 | | | | 360 | 360 | | | |
| br2701P10600 | | | | 119 | 119 | | | |
| br2701P10800 | | | | 146 | 146 | | | |
| br2701P11000 | | | | 179 | 179 | | | |
| br2701P11200 | | | | 216 | 216 | | | |
| br2701P11400 | | | | 258 | 258 | | | |
| br2701P11600 | | | | 307 | 307 | | | |
| br2701P11800 | | | | 361 | 361 | | | |
| br2701P12000 | | | | 419 | 419 | | | 1 |
| br2701P12200 | | | | 487 | 487 | | | |
| br2701P12400 | | | | 559 | 559 | | | |
| br2701P12600 | | | | 638 | 638 | | | |
| br2701P12800 | | | | 724 | 724 | | | |
| br2701P13000 | | | | 814 | 814 | | | |
| br2701P13200 | | | | 914 | 914 | | | |
| br2701P13400 | | | | 1,017 | 1,017 | | | |
| br2701P13600 | | | | 1,129 | 1,129 | | | |
| br2701P13800 | | | | 1,245 | 1,245 | | | |
| br2701P14000 | | | | 1,369 | 1,369 | | | |
| br2701P14200 | | | | 1,497 | 1,497 | | | |
| br2701P14400 | | | | 1,631 | 1,631 | | | |
| br2701P14600 | | | | 1,770 | 1,770 | | | |
| br2701P14800 | | | | 1,914 | 1,914 | | | |
| br2701P15000 | | | | 2,062 | 2,062 | | | |
| br2701P15200 | | | | 2,215 | 2,215 | | | |
| br2701P15400 | | | | 2,373 | 2,373 | | | |
打印