上海期货交易所12月15日合成橡胶期权收盘行情
发布时间：2025年12月15日 00:00
| 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 |
|---|
| br2601C9000 | | | | 1,770 | 1,770 | | | |
| br2601C9100 | | | | 1,670 | 1,670 | | | |
| br2601C9200 | | | | 1,570 | 1,570 | | | |
| br2601C9300 | | | | 1,470 | 1,470 | | | |
| br2601C9400 | | | | 1,370 | 1,370 | | | 10 |
| br2601C9500 | 1,363 | 1,363 | 1,363 | 1,363 | 1,270 | 2 | 1.3165 | 27 |
| br2601C9600 | 1,087 | 1,284 | 1,087 | 1,204 | 1,170 | 43 | 25.276 | 51 |
| br2601C9700 | 1,063 | 1,184 | 1,063 | 1,125 | 1,071 | 27 | 14.674 | 31 |
| br2601C9800 | 972 | 1,073 | 972 | 1,006 | 973 | 30 | 15.195 | 56 |
| br2601C9900 | 927 | 927 | 907 | 907 | 876 | 13 | 5.817 | 33 |
| br2601C10000 | 703 | 829 | 703 | 829 | 781 | 10 | 3.927 | 90 |
| br2601C10200 | 530 | 683 | 516 | 648 | 599 | 112 | 34.0535 | 305 |
| br2601C10400 | 380 | 508 | 356 | 437 | 434 | 121 | 26.072 | 717 |
| br2601C10600 | 200 | 357 | 187 | 271 | 295 | 1,549 | 207.453 | 2,365 |
| br2601C10800 | 130 | 230 | 110 | 169 | 185 | 7,614 | 631.4955 | 1,464 |
| br2601C11000 | 75 | 146 | 66 | 105 | 107 | 23,246 | 1,201.928 | 4,145 |
| br2601C11200 | 40 | 86 | 33 | 58 | 57 | 8,175 | 241.989 | 1,949 |
| br2601C11400 | 22 | 49 | 9 | 32 | 27 | 9,764 | 161.948 | 2,161 |
| br2601C11600 | 14 | 30 | 11 | 17 | 12 | 2,790 | 29.1785 | 945 |
| br2601C11800 | 9 | 18 | 9 | 10 | 4 | 1,766 | 11.3485 | 509 |
| br2601C12000 | 6 | 13 | 5 | 7 | 1 | 3,298 | 14.1685 | 2,341 |
| br2601C12200 | 3 | 7 | 3 | 5 | 1 | 318 | 0.798 | 222 |
| br2601C12400 | 3 | 5 | 3 | 3 | 1 | 379 | 0.6625 | 119 |
| br2601C12600 | 2 | 3 | 2 | 3 | 1 | 842 | 1.105 | 584 |
| br2601C12800 | 2 | 2 | 1 | 2 | 1 | 508 | 0.492 | 362 |
| br2601C13000 | 1 | 2 | 1 | 2 | 1 | 78 | 0.0395 | 129 |
| br2601C13200 | 1 | 1 | 1 | 1 | 1 | 85 | 0.0425 | 74 |
| br2601C13400 | 1 | 1 | 1 | 1 | 1 | 14 | 0.007 | 79 |
| br2601C13600 | 1 | 1 | 1 | 1 | 1 | 61 | 0.0305 | 356 |
| br2601P9000 | 1 | 1 | 1 | 1 | 1 | 92 | 0.046 | 128 |
| br2601P9100 | 1 | 1 | 1 | 1 | 1 | 52 | 0.026 | 108 |
| br2601P9200 | 2 | 2 | 2 | 2 | 1 | 1 | 0.001 | 74 |
| br2601P9300 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 112 |
| br2601P9400 | 2 | 2 | 1 | 1 | 1 | 70 | 0.0545 | 145 |
| br2601P9500 | 2 | 2 | 1 | 2 | 1 | 85 | 0.069 | 350 |
| br2601P9600 | 4 | 4 | 2 | 2 | 1 | 56 | 0.068 | 181 |
| br2601P9700 | 5 | 5 | 3 | 3 | 2 | 79 | 0.1285 | 235 |
| br2601P9800 | 4 | 5 | 3 | 4 | 3 | 41 | 0.0815 | 289 |
| br2601P9900 | 15 | 15 | 5 | 5 | 6 | 326 | 1.2435 | 559 |
| br2601P10000 | 15 | 17 | 6 | 8 | 11 | 2,413 | 11.684 | 2,399 |
| br2601P10200 | 32 | 34 | 13 | 15 | 29 | 2,301 | 24.362 | 1,263 |
| br2601P10400 | 70 | 76 | 30 | 34 | 64 | 5,441 | 124.538 | 1,763 |
| br2601P10600 | 145 | 154 | 64 | 80 | 125 | 3,245 | 152.444 | 1,558 |
| br2601P10800 | 270 | 270 | 134 | 166 | 215 | 874 | 75.008 | 391 |
| br2601P11000 | 358 | 374 | 246 | 282 | 337 | 126 | 18.868 | 262 |
| br2601P11200 | 528 | 528 | 436 | 450 | 486 | 13 | 3.082 | 70 |
| br2601P11400 | 699 | 699 | 575 | 606 | 657 | 30 | 9.4365 | 69 |
| br2601P11600 | 891 | 920 | 749 | 802 | 842 | 22 | 9.4065 | 63 |
| br2601P11800 | 1,073 | 1,073 | 944 | 971 | 1,034 | 22 | 10.913 | 75 |
| br2601P12000 | | | | 1,231 | 1,231 | | | 20 |
| br2601P12200 | | | | 1,430 | 1,430 | | | 2 |
| br2601P12400 | | | | 1,630 | 1,630 | | | 2 |
| br2601P12600 | | | | 1,830 | 1,830 | | | 1 |
| br2601P12800 | | | | 2,030 | 2,030 | | | 1 |
| br2601P13000 | | | | 2,230 | 2,230 | | | |
| br2601P13200 | | | | 2,430 | 2,430 | | | |
| br2601P13400 | | | | 2,630 | 2,630 | | | |
| br2601P13600 | | | | 2,830 | 2,830 | | | |
| br2602C9100 | | | | 1,712 | 1,712 | | | |
| br2602C9200 | | | | 1,614 | 1,614 | | | |
| br2602C9300 | | | | 1,516 | 1,516 | | | |
| br2602C9400 | | | | 1,420 | 1,420 | | | 3 |
| br2602C9500 | | | | 1,324 | 1,324 | | | 10 |
| br2602C9600 | | | | 1,230 | 1,230 | | | 4 |
| br2602C9700 | 1,166 | 1,166 | 1,166 | 1,166 | 1,138 | 5 | 2.915 | 15 |
| br2602C9800 | 1,125 | 1,125 | 1,125 | 1,125 | 1,048 | 1 | 0.5625 | 13 |
| br2602C9900 | | | | 960 | 960 | | | 10 |
| br2602C10000 | 765 | 883 | 765 | 878 | 876 | 18 | 7.69 | 19 |
| br2602C10200 | | | | 717 | 717 | | | 55 |
| br2602C10400 | 578 | 632 | 517 | 574 | 573 | 24 | 6.9935 | 121 |
| br2602C10600 | 389 | 511 | 374 | 454 | 447 | 116 | 24.1505 | 526 |
| br2602C10800 | 270 | 389 | 270 | 328 | 340 | 451 | 72.0385 | 588 |
| br2602C11000 | 147 | 300 | 147 | 251 | 252 | 470 | 57.49 | 460 |
| br2602C11200 | 139 | 220 | 138 | 186 | 181 | 261 | 22.9635 | 377 |
| br2602C11400 | 101 | 163 | 101 | 144 | 127 | 102 | 7.342 | 262 |
| br2602C11600 | 83 | 120 | 75 | 113 | 86 | 213 | 10.0415 | 123 |
| br2602C11800 | 50 | 102 | 50 | 80 | 57 | 1,654 | 63.357 | 968 |
| br2602P9100 | 3 | 4 | 3 | 4 | 3 | 42 | 0.0655 | 184 |
| br2602P9200 | 4 | 4 | 4 | 4 | 5 | 24 | 0.05 | 88 |
| br2602P9300 | 5 | 5 | 4 | 5 | 7 | 29 | 0.074 | 54 |
| br2602P9400 | | | | 11 | 11 | | | 36 |
| br2602P9500 | 11 | 11 | 8 | 9 | 15 | 90 | 0.4045 | 58 |
| br2602P9600 | 15 | 15 | 11 | 12 | 21 | 70 | 0.434 | 53 |
| br2602P9700 | 16 | 17 | 16 | 16 | 29 | 33 | 0.2715 | 103 |
| br2602P9800 | 29 | 29 | 19 | 22 | 39 | 53 | 0.6425 | 136 |
| br2602P9900 | 44 | 44 | 28 | 31 | 51 | 86 | 1.412 | 109 |
| br2602P10000 | 48 | 50 | 39 | 43 | 67 | 114 | 2.5285 | 277 |
| br2602P10200 | 102 | 102 | 70 | 73 | 108 | 67 | 2.5355 | 203 |
| br2602P10400 | 163 | 163 | 111 | 120 | 164 | 175 | 10.846 | 247 |
| br2602P10600 | 296 | 296 | 171 | 189 | 238 | 107 | 10.7255 | 111 |
| br2602P10800 | 382 | 382 | 257 | 303 | 330 | 165 | 25.2955 | 191 |
| br2602P11000 | 502 | 502 | 375 | 410 | 442 | 45 | 9.21 | 74 |
| br2602P11200 | 589 | 603 | 500 | 520 | 571 | 35 | 9.963 | 48 |
| br2602P11400 | 724 | 761 | 669 | 685 | 716 | 26 | 9.179 | 21 |
| br2602P11600 | 851 | 910 | 851 | 898 | 875 | 9 | 4.0345 | 27 |
| br2602P11800 | | | | 1,045 | 1,045 | | | 12 |
| br2603C9200 | | | | 1,655 | 1,655 | | | |
| br2603C9300 | | | | 1,559 | 1,559 | | | |
| br2603C9400 | | | | 1,464 | 1,464 | | | |
| br2603C9500 | | | | 1,372 | 1,372 | | | |
| br2603C9600 | | | | 1,280 | 1,280 | | | |
| br2603C9700 | | | | 1,191 | 1,191 | | | |
| br2603C9800 | | | | 1,104 | 1,104 | | | |
| br2603C9900 | | | | 1,019 | 1,019 | | | |
| br2603C10000 | | | | 938 | 938 | | | 1 |
| br2603C10200 | | | | 784 | 784 | | | |
| br2603C10400 | | | | 645 | 645 | | | |
| br2603C10600 | | | | 520 | 520 | | | 1 |
| br2603C10800 | 582 | 582 | 488 | 488 | 412 | 2 | 0.535 | 9 |
| br2603C11000 | 339 | 339 | 339 | 339 | 320 | 1 | 0.1695 | 12 |
| br2603C11200 | 209 | 261 | 209 | 261 | 245 | 2 | 0.235 | 4 |
| br2603C11400 | 162 | 200 | 162 | 200 | 182 | 3 | 0.2675 | 4 |
| br2603C11600 | 175 | 175 | 175 | 175 | 134 | 1 | 0.0875 | 5 |
| br2603C11800 | 124 | 124 | 124 | 124 | 96 | 1 | 0.062 | 5 |
| br2603C12000 | | | | 67 | 67 | | | |
| br2603P9200 | | | | 12 | 12 | | | 2 |
| br2603P9300 | | | | 16 | 16 | | | |
| br2603P9400 | | | | 22 | 22 | | | |
| br2603P9500 | | | | 29 | 29 | | | |
| br2603P9600 | | | | 37 | 37 | | | 2 |
| br2603P9700 | | | | 48 | 48 | | | 1 |
| br2603P9800 | | | | 61 | 61 | | | 2 |
| br2603P9900 | | | | 76 | 76 | | | 1 |
| br2603P10000 | | | | 95 | 95 | | | 3 |
| br2603P10200 | 98 | 98 | 98 | 98 | 140 | 1 | 0.049 | 2 |
| br2603P10400 | 149 | 149 | 149 | 149 | 200 | 1 | 0.0745 | 4 |
| br2603P10600 | 216 | 216 | 216 | 216 | 276 | 1 | 0.108 | 3 |
| br2603P10800 | 300 | 300 | 300 | 300 | 368 | 2 | 0.3 | 4 |
| br2603P11000 | | | | 475 | 475 | | | |
| br2603P11200 | | | | 599 | 599 | | | |
| br2603P11400 | | | | 736 | 736 | | | |
| br2603P11600 | | | | 887 | 887 | | | |
| br2603P11800 | | | | 1,050 | 1,050 | | | |
| br2603P12000 | | | | 1,220 | 1,220 | | | |
| br2605C9200 | | | | 1,739 | 1,739 | | | |
| br2605C9300 | | | | 1,649 | 1,649 | | | |
| br2605C9400 | | | | 1,561 | 1,561 | | | |
| br2605C9500 | | | | 1,474 | 1,474 | | | 4 |
| br2605C9600 | | | | 1,390 | 1,390 | | | 2 |
| br2605C9700 | | | | 1,307 | 1,307 | | | 4 |
| br2605C9800 | | | | 1,227 | 1,227 | | | 6 |
| br2605C9900 | | | | 1,150 | 1,150 | | | 8 |
| br2605C10000 | | | | 1,073 | 1,073 | | | 8 |
| br2605C10200 | | | | 932 | 932 | | | 9 |
| br2605C10400 | | | | 801 | 801 | | | 6 |
| br2605C10600 | | | | 682 | 682 | | | 11 |
| br2605C10800 | | | | 575 | 575 | | | 16 |
| br2605C11000 | 527 | 527 | 520 | 520 | 481 | 2 | 0.5235 | 15 |
| br2605C11200 | 447 | 447 | 440 | 440 | 398 | 2 | 0.4435 | 24 |
| br2605C11400 | 378 | 378 | 372 | 372 | 326 | 2 | 0.375 | 24 |
| br2605C11600 | 320 | 320 | 315 | 315 | 264 | 2 | 0.3175 | 25 |
| br2605C11800 | 248 | 257 | 248 | 257 | 212 | 2 | 0.2525 | 14 |
| br2605C12000 | 217 | 217 | 217 | 217 | 169 | 2 | 0.217 | 22 |
| br2605P9200 | | | | 44 | 44 | | | 24 |
| br2605P9300 | | | | 54 | 54 | | | 18 |
| br2605P9400 | | | | 66 | 66 | | | 15 |
| br2605P9500 | 76 | 76 | 76 | 76 | 79 | 1 | 0.038 | 17 |
| br2605P9600 | | | | 94 | 94 | | | 14 |
| br2605P9700 | | | | 112 | 112 | | | 11 |
| br2605P9800 | | | | 131 | 131 | | | 14 |
| br2605P9900 | | | | 153 | 153 | | | 12 |
| br2605P10000 | 144 | 144 | 144 | 144 | 177 | 2 | 0.144 | 217 |
| br2605P10200 | 197 | 197 | 197 | 197 | 234 | 2 | 0.197 | 13 |
| br2605P10400 | 257 | 257 | 256 | 256 | 303 | 2 | 0.2565 | 13 |
| br2605P10600 | 334 | 334 | 334 | 334 | 383 | 2 | 0.334 | 11 |
| br2605P10800 | 422 | 422 | 422 | 422 | 476 | 2 | 0.422 | 9 |
| br2605P11000 | 531 | 531 | 531 | 531 | 580 | 2 | 0.531 | 4 |
| br2605P11200 | | | | 696 | 696 | | | |
| br2605P11400 | | | | 824 | 824 | | | |
| br2605P11600 | | | | 961 | 961 | | | |
| br2605P11800 | | | | 1,109 | 1,109 | | | 1 |
| br2605P12000 | | | | 1,265 | 1,265 | | | |
打印