上海期货交易所09月10日合成橡胶期权收盘行情

发布时间：2026年09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
br2610C9600				6,255	6,255
br2610C9700				6,155	6,155
br2610C9800				6,055	6,055
br2610C9900				5,955	5,955
br2610C10000				5,855	5,855
br2610C10200				5,655	5,655
br2610C10400				5,455	5,455
br2610C10600				5,255	5,255
br2610C10800				5,055	5,055
br2610C11000				4,855	4,855
br2610C11200				4,655	4,655
br2610C11400				4,455	4,455
br2610C11600				4,255	4,255
br2610C11800				4,055	4,055			2
br2610C12000				3,855	3,855
br2610C12200				3,655	3,655			74
br2610C12400				3,455	3,455			87
br2610C12600				3,255	3,255			114
br2610C12800				3,056	3,056			86
br2610C13000				2,858	2,858			111
br2610C13200				2,660	2,660			76
br2610C13400	2,222	2,222	2,222	2,222	2,464	1	1.111	69
br2610C13600				2,271	2,271			106
br2610C13800	2,031	2,105	2,031	2,105	2,080	2	2.068	357
br2610C14000	2,071	2,190	1,600	1,608	1,894	19	16.8125	464
br2610C14200	1,869	1,980	1,869	1,980	1,711	10	9.636	575
br2610C14400	1,836	1,836	1,600	1,600	1,535	2	1.718	241
br2610C14600	1,679	1,679	1,208	1,228	1,367	17	11.435	203
br2610C14800	1,324	1,324	1,324	1,324	1,207	2	1.324	287
br2610C15000	1,252	1,316	796	854	1,056	462	221.3385	936
br2610C15200	1,081	1,155	686	725	916	445	195.3065	267
br2610C15400	928	978	566	573	786	149	53.683	295
br2610C15600	734	875	459	516	669	705	211.264	320
br2610C15800	644	748	382	417	563	672	173.771	316
br2610C16000	530	636	311	336	469	15,803	3,586.7315	2,110
br2610C16200	456	537	256	288	386	1,049	191.9935	509
br2610C16400	483	483	213	229	315	1,071	171.829	448
br2610C16600	319	378	170	174	254	10,778	1,421.304	1,403
br2610C16800	286	307	141	148	203	614	60.0855	262
br2610C17000	221	255	113	122	160	4,313	371.0045	1,089
br2610C17200	184	210	93	101	125	460	32.798	232
br2610C17400	182	182	73	73	97	17,162	984.3335	2,084
br2610C17600	115	140	41	68	74	452	18.6825	198
br2610C17800	93	111	52	55	56	372	12.122	118
br2610C18000	88	96	41	52	42	2,388	68.427	731
br2610C18200	60	70	35	38	31	219	4.724	53
br2610C18400	54	60	28	34	23	1,407	28.172	487
br2610P9600				1	1			13
br2610P9700				1	1			10
br2610P9800				1	1			8
br2610P9900				1	1			32
br2610P10000				1	1			27
br2610P10200	1	1	1	1	1	10	0.005	47
br2610P10400	2	4	2	4	1	21	0.031	145
br2610P10600				1	1			57
br2610P10800				1	1			55
br2610P11000	1	1	1	1	1	1	0.0005	281
br2610P11200				1	1			83
br2610P11400				1	1			50
br2610P11600				1	1			54
br2610P11800	3	3	2	2	1	4	0.0055	150
br2610P12000	2	9	2	5	1	23	0.0485	781
br2610P12200	5	5	5	5	1	9	0.0225	360
br2610P12400	6	6	6	6	1	2	0.006	202
br2610P12600				1	1			179
br2610P12800	6	7	6	6	2	30	0.0905	400
br2610P13000	8	11	7	10	3	2,075	9.355	4,347
br2610P13200	10	12	7	12	6	388	1.849	425
br2610P13400	11	18	9	18	10	426	2.755	341
br2610P13600	16	24	13	23	17	401	3.6865	209
br2610P13800	21	34	17	31	26	460	5.5615	467
br2610P14000	33	51	23	43	39	7,724	148.429	3,006
br2610P14200	40	70	31	53	57	722	18.173	528
br2610P14400	50	97	43	75	81	733	25.5795	488
br2610P14600	86	136	57	133	112	823	42.3375	504
br2610P14800	119	187	87	161	152	2,034	145.529	388
br2610P15000	170	253	116	205	201	17,817	1,640.8355	1,601
br2610P15200	203	324	161	274	261	667	81.174	276
br2610P15400	286	417	209	348	332	1,351	213.7505	389
br2610P15600	324	520	265	449	414	1,125	225.816	249
br2610P15800	444	634	337	543	508	1,058	252.456	410
br2610P16000	551	768	374	677	614	1,217	352.3225	287
br2610P16200	601	892	541	802	731	208	74.289	96
br2610P16400	709	1,029	663	1,008	860	77	32.441	43
br2610P16600	857	1,137	784	1,137	999	75	37.3495	20
br2610P16800				1,147	1,147
br2610P17000				1,305	1,305
br2610P17200				1,469	1,469
br2610P17400				1,641	1,641
br2610P17600				1,818	1,818
br2610P17800				2,000	2,000
br2610P18000				2,186	2,186
br2610P18200				2,375	2,375
br2610P18400				2,567	2,567
br2611C9600				6,095	6,095
br2611C9700				5,995	5,995
br2611C9800				5,895	5,895
br2611C9900				5,795	5,795
br2611C10000				5,695	5,695
br2611C10200				5,495	5,495
br2611C10400				5,295	5,295
br2611C10600				5,095	5,095
br2611C10800				4,895	4,895
br2611C11000				4,695	4,695
br2611C11200				4,495	4,495
br2611C11400				4,296	4,296
br2611C11600				4,098	4,098
br2611C11800				3,900	3,900
br2611C12000				3,704	3,704
br2611C12200				3,509	3,509
br2611C12400				3,316	3,316
br2611C12600				3,126	3,126
br2611C12800				2,937	2,937			1
br2611C13000				2,753	2,753
br2611C13200				2,572	2,572
br2611C13400				2,395	2,395			1
br2611C13600				2,222	2,222			6
br2611C13800				2,055	2,055			11
br2611C14000				1,894	1,894			36
br2611C14200				1,740	1,740			36
br2611C14400				1,592	1,592			68
br2611C14600				1,450	1,450			96
br2611C14800	1,143	1,149	1,143	1,149	1,316	2	1.146	100
br2611C15000	1,235	1,401	1,000	1,035	1,191	73	43.4095	160
br2611C15200	1,108	1,112	924	926	1,073	55	27.4175	75
br2611C15400	990	1,032	772	816	961	77	33.8435	166
br2611C15600	883	970	717	717	861	65	25.349	81
br2611C15800	860	917	642	642	766	65	24.624	65
br2611C16000	760	814	539	562	678	90	29.4205	104
br2611C16200	695	711	502	503	600	55	15.516	53
br2611C16400	471	495	420	420	528	43	10.308	69
br2611C16600	499	554	374	381	461	221	46.367	229
br2611C16800	363	485	363	386	404	22	4.499	65
br2611C17000	403	433	285	296	351	102	17.6045	70
br2611C17200	388	388	264	264	303	12	1.7345	73
br2611C17400	321	343	194	232	262	138	18.3645	148
br2611C17600	252	252	216	216	225	54	6.106	39
br2611C17800	229	255	170	170	193	22	2.297	10
br2611C18000	165	166	155	155	165	17	1.3745	36
br2611C18200	153	200	138	144	139	56	4.273	52
br2611P9600				1	1			7
br2611P9700				1	1			6
br2611P9800				1	1			7
br2611P9900				1	1			6
br2611P10000				1	1			8
br2611P10200				1	1			8
br2611P10400				1	1			15
br2611P10600				1	1			6
br2611P10800				1	1			26
br2611P11000				1	1			148
br2611P11200	6	25	6	11	2	6	0.035	87
br2611P11400	16	16	15	15	3	2	0.0155	58
br2611P11600				6	6			105
br2611P11800	25	33	25	31	8	15	0.226	87
br2611P12000	39	41	36	41	12	32	0.617	467
br2611P12200	41	42	41	42	18	24	0.4675	81
br2611P12400				25	25			23
br2611P12600	60	63	60	63	34	6	0.1815	86
br2611P12800	75	75	73	73	46	2	0.074	51
br2611P13000	78	101	70	94	61	117	4.57	86
br2611P13200	120	120	115	115	80	3	0.1775	61
br2611P13400	120	140	120	140	103	6	0.37	58
br2611P13600	145	170	145	170	130	12	0.9515	73
br2611P13800				162	162			188
br2611P14000	195	260	182	248	201	221	25.143	527
br2611P14200	274	306	213	305	247	45	5.987	401
br2611P14400	272	360	251	336	298	117	18.139	429
br2611P14600	378	417	291	400	356	47	8.615	310
br2611P14800	383	476	335	476	423	30	6.1635	134
br2611P15000	433	564	410	561	497	23	5.712	295
br2611P15200	498	639	480	631	579	44	12.8975	101
br2611P15400	565	745	558	745	667	34	10.9875	56
br2611P15600	658	865	658	832	766	76	29.1365	69
br2611P15800	756	788	701	701	871	7	2.6325	26
br2611P16000	1,011	1,064	1,011	1,062	982	26	13.332	12
br2611P16200	1,053	1,139	1,053	1,139	1,104	20	11	10
br2611P16400	1,256	1,334	1,256	1,333	1,232	20	12.8875	5
br2611P16600	1,396	1,396	1,396	1,396	1,365	5	3.49	5
br2611P16800				1,507	1,507
br2611P17000				1,654	1,654			2
br2611P17200				1,806	1,806			1
br2611P17400				1,965	1,965
br2611P17600				2,127	2,127
br2611P17800				2,295	2,295
br2611P18000				2,467	2,467
br2611P18200				2,641	2,641
br2612C12000				3,546	3,546
br2612C12200				3,358	3,358
br2612C12400				3,174	3,174
br2612C12600				2,994	2,994
br2612C12800				2,816	2,816
br2612C13000				2,642	2,642
br2612C13200				2,475	2,475
br2612C13400				2,311	2,311
br2612C13600				2,151	2,151
br2612C13800				2,000	2,000
br2612C14000				1,853	1,853
br2612C14200				1,711	1,711
br2612C14400				1,578	1,578
br2612C14600				1,450	1,450
br2612C14800				1,329	1,329
br2612C15000				1,216	1,216
br2612C15200				1,107	1,107			1
br2612C15400				1,008	1,008
br2612C15600				913	913
br2612C15800				825	825
br2612C16000				746	746
br2612C16200				669	669			3
br2612C16400				602	602			3
br2612C16600				537	537			6
br2612C16800				481	481			10
br2612C17000				427	427			9
br2612C17200				380	380			18
br2612C17400				336	336			1
br2612C17600				297	297
br2612C17800				262	262
br2612C18000				230	230
br2612P12000				42	42
br2612P12200				54	54
br2612P12400				70	70			2
br2612P12600				89	89			2
br2612P12800				112	112			2
br2612P13000				138	138			1
br2612P13200				170	170			1
br2612P13400				205	205			1
br2612P13600				245	245			2
br2612P13800				294	294			2
br2612P14000				346	346			1
br2612P14200				404	404			1
br2612P14400				471	471			2
br2612P14600				542	542			1
br2612P14800	621	621	621	621	620	1	0.3105	1
br2612P15000				707	707
br2612P15200				798	798			1
br2612P15400				898	898
br2612P15600				1,003	1,003
br2612P15800				1,115	1,115
br2612P16000				1,234	1,234			1
br2612P16200				1,357	1,357			1
br2612P16400				1,490	1,490			1
br2612P16600				1,625	1,625			1
br2612P16800				1,768	1,768
br2612P17000				1,914	1,914
br2612P17200				2,066	2,066
br2612P17400				2,222	2,222
br2612P17600				2,382	2,382
br2612P17800				2,547	2,547
br2612P18000				2,715	2,715
br2701C10600				4,797	4,797			1
br2701C10800				4,603	4,603			1
br2701C11000				4,411	4,411			1
br2701C11200				4,220	4,220			1
br2701C11400				4,032	4,032			1
br2701C11600				3,847	3,847
br2701C11800				3,663	3,663			1
br2701C12000				3,484	3,484			3
br2701C12200				3,308	3,308			3
br2701C12400				3,135	3,135			3
br2701C12600				2,967	2,967			3
br2701C12800				2,801	2,801			5
br2701C13000				2,642	2,642			5
br2701C13200				2,487	2,487			5
br2701C13400				2,336	2,336			6
br2701C13600				2,192	2,192			5
br2701C13800				2,051	2,051			6
br2701C14000				1,918	1,918			6
br2701C14200				1,787	1,787			19
br2701C14400				1,667	1,667			15
br2701C14600				1,547	1,547			12
br2701C14800				1,438	1,438			17
br2701C15000	1,460	1,460	1,422	1,422	1,330	2	1.441	15
br2701C15200				1,232	1,232			28
br2701C15400				1,135	1,135			37
br2701C15600				1,048	1,048
br2701C15800	1,058	1,058	1,058	1,058	962	1	0.529	1
br2701C16000	983	983	983	983	886	1	0.4915	1
br2701C16200				810	810
br2701C16400				744	744			15
br2701C16600				679	679			33
br2701C16800				621	621			5
br2701C17000	555	555	555	555	565	1	0.2775	24
br2701C17200				514	514			2
br2701C17400				468	468			2
br2701C17600				423	423			3
br2701C17800	563	563	563	563	385	1	0.2815	1
br2701P10600				20	20
br2701P10800				27	27			1
br2701P11000				35	35			1
br2701P11200				44	44			2
br2701P11400				57	57			1
br2701P11600				71	71			5
br2701P11800				87	87			4
br2701P12000	108	108	108	108	108	1	0.054	10
br2701P12200	126	126	126	126	131	1	0.063	9
br2701P12400	146	146	146	146	158	1	0.073	12
br2701P12600	164	164	164	164	190	2	0.164	14
br2701P12800	193	193	193	193	224	1	0.0965	14
br2701P13000				264	264			16
br2701P13200	249	249	249	249	308	2	0.249	14
br2701P13400				358	358			14
br2701P13600				413	413			11
br2701P13800	384	384	384	384	471	2	0.384	12
br2701P14000				538	538			13
br2701P14200				606	606			8
br2701P14400				685	685			3
br2701P14600				765	765			3
br2701P14800				855	855			2
br2701P15000				946	946			2
br2701P15200				1,048	1,048			2
br2701P15400				1,150	1,150			2
br2701P15600				1,263	1,263			1
br2701P15800				1,375	1,375			1
br2701P16000				1,499	1,499			1
br2701P16200				1,623	1,623			1
br2701P16400				1,756	1,756			1
br2701P16600				1,890	1,890
br2701P16800				2,031	2,031
br2701P17000				2,175	2,175
br2701P17200				2,323	2,323
br2701P17400				2,476	2,476
br2701P17600				2,631	2,631
br2701P17800				2,792	2,792

相关资讯: