上海期货交易所02月03日合成橡胶期权收盘行情
发布时间：2026年02月03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 | | | | 3,830 | 3,830 | | | |
| br2603C9300 | | | | 3,730 | 3,730 | | | |
| br2603C9400 | | | | 3,630 | 3,630 | | | |
| br2603C9500 | | | | 3,530 | 3,530 | | | |
| br2603C9600 | | | | 3,430 | 3,430 | | | 1 |
| br2603C9700 | | | | 3,330 | 3,330 | | | 1 |
| br2603C9800 | | | | 3,230 | 3,230 | | | |
| br2603C9900 | | | | 3,130 | 3,130 | | | 1 |
| br2603C10000 | | | | 3,030 | 3,030 | | | 1 |
| br2603C10200 | | | | 2,830 | 2,830 | | | 1 |
| br2603C10400 | | | | 2,631 | 2,631 | | | 12 |
| br2603C10600 | | | | 2,432 | 2,432 | | | 20 |
| br2603C10800 | | | | 2,235 | 2,235 | | | 34 |
| br2603C11000 | | | | 2,039 | 2,039 | | | 36 |
| br2603C11200 | | | | 1,846 | 1,846 | | | 27 |
| br2603C11400 | | | | 1,657 | 1,657 | | | 56 |
| br2603C11600 | | | | 1,474 | 1,474 | | | 91 |
| br2603C11800 | 1,350 | 1,350 | 1,350 | 1,350 | 1,297 | 1 | 0.675 | 231 |
| br2603C12000 | 1,093 | 1,250 | 1,050 | 1,250 | 1,130 | 34 | 18.353 | 374 |
| br2603C12200 | 822 | 1,060 | 822 | 1,057 | 972 | 36 | 17.8095 | 183 |
| br2603C12400 | 759 | 763 | 670 | 742 | 825 | 25 | 9.2465 | 135 |
| br2603C12600 | 622 | 761 | 528 | 728 | 692 | 115 | 35.743 | 183 |
| br2603C12800 | 499 | 620 | 438 | 592 | 572 | 148 | 37.356 | 265 |
| br2603C13000 | 480 | 512 | 342 | 452 | 466 | 2,016 | 422.6335 | 859 |
| br2603C13200 | 350 | 419 | 220 | 353 | 374 | 742 | 123.3105 | 635 |
| br2603C13400 | 239 | 338 | 207 | 273 | 297 | 1,417 | 186.764 | 739 |
| br2603C13600 | 232 | 287 | 173 | 236 | 232 | 11,423 | 1,256.7215 | 4,704 |
| br2603C13800 | 133 | 229 | 133 | 184 | 178 | 1,238 | 109.406 | 688 |
| br2603C14000 | 145 | 195 | 105 | 139 | 134 | 6,448 | 469.0075 | 2,232 |
| br2603C14200 | 125 | 163 | 88 | 117 | 100 | 471 | 30.12 | 484 |
| br2603C14400 | 80 | 142 | 70 | 95 | 73 | 410 | 18.942 | 409 |
| br2603C14600 | 91 | 120 | 60 | 81 | 53 | 366 | 15.419 | 374 |
| br2603C14800 | 70 | 110 | 48 | 65 | 38 | 13,309 | 493.04 | 6,326 |
| br2603C15000 | 50 | 92 | 41 | 56 | 27 | 1,477 | 47.001 | 674 |
| br2603P9200 | 8 | 8 | 3 | 4 | 1 | 59 | 0.1365 | 278 |
| br2603P9300 | | | | 1 | 1 | | | 5 |
| br2603P9400 | 4 | 4 | 4 | 4 | 1 | 1 | 0.002 | 27 |
| br2603P9500 | | | | 1 | 1 | | | 34 |
| br2603P9600 | | | | 1 | 1 | | | 60 |
| br2603P9700 | | | | 1 | 1 | | | 64 |
| br2603P9800 | 3 | 3 | 3 | 3 | 1 | 2 | 0.003 | 76 |
| br2603P9900 | | | | 1 | 1 | | | 34 |
| br2603P10000 | 8 | 10 | 2 | 4 | 1 | 149 | 0.4175 | 420 |
| br2603P10200 | 5 | 25 | 4 | 4 | 1 | 75 | 0.224 | 193 |
| br2603P10400 | 18 | 20 | 4 | 5 | 1 | 139 | 0.5695 | 139 |
| br2603P10600 | 23 | 23 | 5 | 5 | 2 | 169 | 0.7535 | 388 |
| br2603P10800 | 9 | 19 | 5 | 5 | 5 | 226 | 1.113 | 342 |
| br2603P11000 | 25 | 33 | 6 | 8 | 10 | 1,616 | 11.587 | 941 |
| br2603P11200 | 35 | 49 | 9 | 9 | 17 | 192 | 1.757 | 652 |
| br2603P11400 | 48 | 48 | 13 | 13 | 28 | 187 | 2.347 | 700 |
| br2603P11600 | 60 | 66 | 16 | 19 | 45 | 642 | 9.4625 | 1,487 |
| br2603P11800 | 100 | 100 | 27 | 30 | 68 | 608 | 14.2895 | 952 |
| br2603P12000 | 95 | 142 | 42 | 47 | 100 | 9,202 | 352.4355 | 3,649 |
| br2603P12200 | 100 | 165 | 54 | 58 | 142 | 885 | 37.9565 | 682 |
| br2603P12400 | 178 | 200 | 81 | 82 | 195 | 1,115 | 71.909 | 661 |
| br2603P12600 | 200 | 283 | 121 | 124 | 262 | 1,458 | 131.4565 | 763 |
| br2603P12800 | 280 | 391 | 155 | 181 | 342 | 1,718 | 212.3655 | 737 |
| br2603P13000 | 364 | 477 | 255 | 266 | 436 | 2,074 | 343.838 | 1,237 |
| br2603P13200 | 527 | 608 | 368 | 368 | 544 | 150 | 36.298 | 368 |
| br2603P13400 | 667 | 764 | 492 | 492 | 667 | 168 | 50.729 | 348 |
| br2603P13600 | 817 | 900 | 640 | 649 | 802 | 182 | 64.159 | 307 |
| br2603P13800 | 983 | 1,083 | 771 | 771 | 948 | 51 | 24.272 | 114 |
| br2603P14000 | | | | 1,104 | 1,104 | | | 109 |
| br2603P14200 | | | | 1,269 | 1,269 | | | 17 |
| br2603P14400 | | | | 1,443 | 1,443 | | | 3 |
| br2603P14600 | | | | 1,623 | 1,623 | | | 1 |
| br2603P14800 | | | | 1,807 | 1,807 | | | 14 |
| br2603P15000 | | | | 1,996 | 1,996 | | | |
| br2604C10200 | 2,857 | 2,857 | 2,843 | 2,843 | 2,915 | 2 | 2.85 | |
| br2604C10400 | 2,564 | 2,655 | 2,564 | 2,655 | 2,722 | 2 | 2.6095 | |
| br2604C10600 | 2,379 | 2,457 | 2,377 | 2,457 | 2,532 | 4 | 4.801 | |
| br2604C10800 | 2,197 | 2,387 | 2,148 | 2,387 | 2,345 | 8 | 8.8485 | 3 |
| br2604C11000 | 2,020 | 2,204 | 2,014 | 2,204 | 2,162 | 6 | 6.157 | 6 |
| br2604C11200 | 1,849 | 2,028 | 1,827 | 2,028 | 1,984 | 3 | 2.852 | 5 |
| br2604C11400 | 1,683 | 1,859 | 1,648 | 1,859 | 1,811 | 5 | 4.3525 | 14 |
| br2604C11600 | 1,525 | 1,698 | 1,465 | 1,698 | 1,645 | 8 | 6.1325 | 12 |
| br2604C11800 | 1,377 | 1,546 | 1,328 | 1,546 | 1,486 | 3 | 2.1255 | 14 |
| br2604C12000 | 1,234 | 1,404 | 1,191 | 1,404 | 1,335 | 6 | 3.737 | 19 |
| br2604C12200 | 1,106 | 1,275 | 1,072 | 1,275 | 1,193 | 7 | 3.888 | 149 |
| br2604C12400 | 980 | 1,151 | 962 | 1,151 | 1,059 | 6 | 3.2225 | 31 |
| br2604C12600 | 869 | 1,040 | 860 | 1,040 | 936 | 12 | 5.628 | 48 |
| br2604C12800 | 768 | 965 | 768 | 938 | 822 | 29 | 12.259 | 39 |
| br2604C13000 | 719 | 896 | 711 | 769 | 718 | 39 | 15.396 | 74 |
| br2604C13200 | 614 | 830 | 614 | 733 | 623 | 53 | 18.7625 | 91 |
| br2604C13400 | 538 | 724 | 538 | 663 | 537 | 21 | 6.672 | 84 |
| br2604C13600 | 491 | 713 | 491 | 674 | 460 | 137 | 43.4655 | 194 |
| br2604C13800 | 510 | 654 | 498 | 618 | 392 | 47 | 13.203 | 120 |
| br2604C14000 | 414 | 610 | 414 | 528 | 333 | 22 | 5.697 | 60 |
| br2604C14200 | 445 | 572 | 408 | 554 | 280 | 31 | 6.884 | 50 |
| br2604C14400 | 487 | 536 | 448 | 477 | 234 | 12 | 2.9645 | 57 |
| br2604C14600 | 405 | 504 | 405 | 491 | 194 | 15 | 3.205 | 45 |
| br2604C14800 | 334 | 487 | 334 | 413 | 162 | 191 | 39.4105 | 387 |
| br2604C15000 | 330 | 449 | 323 | 375 | 133 | 107 | 20.2415 | 92 |
| br2604C15200 | 304 | 423 | 298 | 347 | 109 | 261 | 49.2105 | 186 |
| br2604P10200 | 9 | 9 | 3 | 4 | 13 | 171 | 0.4835 | 97 |
| br2604P10400 | 6 | 9 | 2 | 4 | 20 | 352 | 0.8765 | 448 |
| br2604P10600 | 6 | 12 | 6 | 6 | 30 | 160 | 0.658 | 464 |
| br2604P10800 | 13 | 13 | 8 | 9 | 43 | 92 | 0.554 | 422 |
| br2604P11000 | 24 | 25 | 12 | 16 | 59 | 329 | 2.8455 | 868 |
| br2604P11200 | 29 | 29 | 19 | 21 | 81 | 403 | 4.7725 | 382 |
| br2604P11400 | 52 | 52 | 32 | 44 | 109 | 39 | 0.7665 | 308 |
| br2604P11600 | 80 | 80 | 48 | 71 | 142 | 48 | 1.6135 | 83 |
| br2604P11800 | 120 | 136 | 90 | 104 | 183 | 90 | 5.275 | 177 |
| br2604P12000 | 212 | 212 | 136 | 157 | 232 | 264 | 23.578 | 486 |
| br2604P12200 | 277 | 288 | 213 | 236 | 289 | 30 | 3.734 | 66 |
| br2604P12400 | 365 | 390 | 302 | 302 | 356 | 45 | 7.9165 | 117 |
| br2604P12600 | 486 | 500 | 390 | 390 | 432 | 79 | 17.878 | 43 |
| br2604P12800 | 620 | 635 | 490 | 490 | 518 | 49 | 13.7865 | 81 |
| br2604P13000 | 748 | 748 | 611 | 611 | 613 | 38 | 12.7525 | 48 |
| br2604P13200 | 897 | 899 | 740 | 770 | 718 | 38 | 15.0425 | 75 |
| br2604P13400 | 1,004 | 1,046 | 899 | 980 | 831 | 62 | 29.9935 | 47 |
| br2604P13600 | 1,202 | 1,202 | 1,200 | 1,200 | 954 | 2 | 1.201 | 55 |
| br2604P13800 | 1,335 | 1,362 | 1,211 | 1,211 | 1,086 | 38 | 24.0775 | 44 |
| br2604P14000 | | | | 1,226 | 1,226 | | | 64 |
| br2604P14200 | | | | 1,374 | 1,374 | | | 23 |
| br2604P14400 | 1,872 | 1,872 | 1,872 | 1,872 | 1,527 | 1 | 0.936 | 13 |
| br2604P14600 | 1,829 | 1,829 | 1,829 | 1,829 | 1,687 | 1 | 0.9145 | 3 |
| br2604P14800 | 2,225 | 2,225 | 2,225 | 2,225 | 1,854 | 2 | 2.225 | 6 |
| br2604P15000 | | | | 2,026 | 2,026 | | | 1 |
| br2604P15200 | | | | 2,201 | 2,201 | | | |
| br2605C9200 | | | | 3,910 | 3,910 | | | 1 |
| br2605C9300 | | | | 3,811 | 3,811 | | | |
| br2605C9400 | | | | 3,712 | 3,712 | | | |
| br2605C9500 | | | | 3,613 | 3,613 | | | 4 |
| br2605C9600 | | | | 3,515 | 3,515 | | | 2 |
| br2605C9700 | | | | 3,417 | 3,417 | | | 4 |
| br2605C9800 | | | | 3,319 | 3,319 | | | 6 |
| br2605C9900 | | | | 3,222 | 3,222 | | | 8 |
| br2605C10000 | | | | 3,125 | 3,125 | | | 8 |
| br2605C10200 | | | | 2,934 | 2,934 | | | 9 |
| br2605C10400 | | | | 2,745 | 2,745 | | | 6 |
| br2605C10600 | | | | 2,560 | 2,560 | | | 11 |
| br2605C10800 | | | | 2,379 | 2,379 | | | 16 |
| br2605C11000 | | | | 2,203 | 2,203 | | | 17 |
| br2605C11200 | | | | 2,032 | 2,032 | | | 28 |
| br2605C11400 | | | | 1,867 | 1,867 | | | 30 |
| br2605C11600 | | | | 1,707 | 1,707 | | | 33 |
| br2605C11800 | | | | 1,556 | 1,556 | | | 26 |
| br2605C12000 | | | | 1,412 | 1,412 | | | 35 |
| br2605C12200 | | | | 1,276 | 1,276 | | | 20 |
| br2605C12400 | | | | 1,148 | 1,148 | | | 29 |
| br2605C12600 | | | | 1,028 | 1,028 | | | 20 |
| br2605C12800 | | | | 917 | 917 | | | 28 |
| br2605C13000 | | | | 815 | 815 | | | 48 |
| br2605C13200 | 969 | 969 | 969 | 969 | 720 | 1 | 0.4845 | 20 |
| br2605C13400 | | | | 633 | 633 | | | 22 |
| br2605C13600 | | | | 556 | 556 | | | 23 |
| br2605C13800 | | | | 485 | 485 | | | 50 |
| br2605C14000 | | | | 421 | 421 | | | 13 |
| br2605C14200 | | | | 364 | 364 | | | 17 |
| br2605C14400 | | | | 315 | 315 | | | 18 |
| br2605C14600 | | | | 270 | 270 | | | 20 |
| br2605C14800 | | | | 230 | 230 | | | 26 |
| br2605C15000 | | | | 197 | 197 | | | 1 |
| br2605C15200 | | | | 166 | 166 | | | |
| br2605P9200 | | | | 3 | 3 | | | 26 |
| br2605P9300 | | | | 5 | 5 | | | 18 |
| br2605P9400 | | | | 6 | 6 | | | 15 |
| br2605P9500 | | | | 7 | 7 | | | 17 |
| br2605P9600 | | | | 9 | 9 | | | 13 |
| br2605P9700 | | | | 11 | 11 | | | 9 |
| br2605P9800 | | | | 14 | 14 | | | 13 |
| br2605P9900 | | | | 17 | 17 | | | 13 |
| br2605P10000 | 10 | 28 | 10 | 20 | 20 | 41 | 0.516 | 230 |
| br2605P10200 | | | | 29 | 29 | | | 11 |
| br2605P10400 | | | | 40 | 40 | | | 16 |
| br2605P10600 | 29 | 29 | 29 | 29 | 55 | 1 | 0.0145 | 12 |
| br2605P10800 | 57 | 75 | 40 | 40 | 74 | 7 | 0.1745 | 26 |
| br2605P11000 | 83 | 102 | 60 | 60 | 98 | 7 | 0.254 | 12 |
| br2605P11200 | 116 | 121 | 85 | 92 | 126 | 8 | 0.4265 | 13 |
| br2605P11400 | 160 | 165 | 119 | 129 | 161 | 6 | 0.4285 | 12 |
| br2605P11600 | 211 | 239 | 161 | 161 | 201 | 4 | 0.411 | 7 |
| br2605P11800 | 279 | 307 | 279 | 307 | 249 | 2 | 0.293 | 6 |
| br2605P12000 | | | | 305 | 305 | | | 5 |
| br2605P12200 | 399 | 399 | 399 | 399 | 369 | 1 | 0.1995 | 4 |
| br2605P12400 | | | | 440 | 440 | | | 3 |
| br2605P12600 | | | | 519 | 519 | | | 5 |
| br2605P12800 | | | | 608 | 608 | | | 8 |
| br2605P13000 | | | | 705 | 705 | | | 6 |
| br2605P13200 | | | | 810 | 810 | | | 3 |
| br2605P13400 | | | | 922 | 922 | | | 7 |
| br2605P13600 | | | | 1,044 | 1,044 | | | 10 |
| br2605P13800 | | | | 1,174 | 1,174 | | | 10 |
| br2605P14000 | | | | 1,309 | 1,309 | | | 3 |
| br2605P14200 | | | | 1,452 | 1,452 | | | 4 |
| br2605P14400 | | | | 1,602 | 1,602 | | | 2 |
| br2605P14600 | | | | 1,756 | 1,756 | | | 2 |
| br2605P14800 | | | | 1,916 | 1,916 | | | 3 |
| br2605P15000 | | | | 2,082 | 2,082 | | | |
| br2605P15200 | | | | 2,252 | 2,252 | | | |
打印