上海期货交易所09月11日合成橡胶期权收盘行情

发布时间：2026年09月11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				6,105	6,105
br2610C9700				6,005	6,005
br2610C9800				5,905	5,905
br2610C9900				5,805	5,805
br2610C10000				5,705	5,705
br2610C10200				5,505	5,505
br2610C10400				5,305	5,305
br2610C10600				5,105	5,105
br2610C10800				4,905	4,905
br2610C11000				4,705	4,705
br2610C11200				4,505	4,505
br2610C11400				4,305	4,305
br2610C11600				4,105	4,105
br2610C11800				3,905	3,905			2
br2610C12000				3,705	3,705
br2610C12200				3,505	3,505			74
br2610C12400				3,305	3,305			87
br2610C12600				3,105	3,105			114
br2610C12800				2,906	2,906			86
br2610C13000				2,708	2,708			111
br2610C13200				2,511	2,511			76
br2610C13400				2,316	2,316			69
br2610C13600				2,123	2,123			106
br2610C13800				1,933	1,933			357
br2610C14000	1,695	1,848	1,400	1,420	1,748	15	12.798	456
br2610C14200	1,600	1,600	1,260	1,260	1,569	8	5.926	575
br2610C14400	1,600	1,600	1,090	1,108	1,396	41	24.3765	235
br2610C14600	1,277	1,344	860	860	1,231	12	6.6245	201
br2610C14800				1,075	1,075			287
br2610C15000	1,108	1,108	589	617	930	632	223.9905	815
br2610C15200	1,000	1,000	501	516	796	171	61.5255	287
br2610C15400	975	975	382	396	675	318	83.1145	260
br2610C15600	739	760	305	317	566	805	192.683	407
br2610C15800	525	635	246	252	469	1,200	248.2205	545
br2610C16000	408	550	189	203	384	10,534	1,866.291	1,695
br2610C16200	404	435	150	155	311	857	126.0825	418
br2610C16400	363	366	116	124	248	785	81.12	485
br2610C16600	276	300	88	89	196	7,626	697.71	987
br2610C16800	190	241	70	70	153	944	64.2645	203
br2610C17000	209	209	57	60	118	3,641	211.4265	1,059
br2610C17200	162	162	47	50	90	434	20.748	148
br2610C17400	97	140	35	37	68	13,232	540.945	1,861
br2610C17600	90	112	30	33	50	393	12.6305	137
br2610C17800	31	91	23	25	37	415	10.4395	255
br2610C18000	80	88	19	22	27	2,764	56.404	663
br2610C18200	63	63	15	18	19	276	4.741	102
br2610C18400	60	60	14	15	14	1,400	20.802	599
br2610P9600				1	1			13
br2610P9700				1	1			10
br2610P9800	10	10	10	10	1	1	0.005	8
br2610P9900				1	1			32
br2610P10000				1	1			27
br2610P10200				1	1			47
br2610P10400	3	4	3	4	1	10	0.0175	144
br2610P10600				1	1			57
br2610P10800				1	1			55
br2610P11000	1	4	1	4	1	43	0.0395	248
br2610P11200	4	7	4	7	1	11	0.024	73
br2610P11400				1	1			50
br2610P11600	3	5	3	5	1	11	0.0175	54
br2610P11800	2	7	2	7	1	9	0.0185	149
br2610P12000	6	24	3	8	1	124	0.422	743
br2610P12200	5	10	5	10	1	29	0.1185	366
br2610P12400	6	6	6	6	1	4	0.012	198
br2610P12600	13	19	13	19	1	31	0.1965	190
br2610P12800	6	18	6	13	2	22	0.1135	393
br2610P13000	8	29	7	27	4	2,885	26.0605	3,975
br2610P13200	9	33	9	32	7	344	2.3655	354
br2610P13400	10	42	10	36	11	255	2.608	351
br2610P13600	47	55	14	52	19	349	4.751	225
br2610P13800	20	169	19	72	29	573	13.221	473
br2610P14000	32	98	25	90	44	8,027	249.872	2,985
br2610P14200	31	121	31	110	64	871	30.9835	659
br2610P14400	55	157	46	143	91	1,106	51.912	639
br2610P14600	77	204	66	184	126	1,465	88.79	457
br2610P14800	124	259	89	236	171	2,448	192.968	386
br2610P15000	117	338	115	315	225	18,928	2,014.037	2,324
br2610P15200	193	424	173	405	292	591	87.69	241
br2610P15400	146	538	146	508	370	883	153.6635	341
br2610P15600	369	647	300	620	461	810	168.8405	281
br2610P15800	433	796	378	762	564	799	218.4545	319
br2610P16000	474	909	474	909	679	641	207.933	276
br2610P16200	680	1,071	600	1,071	805	131	49.7325	105
br2610P16400	766	1,226	766	1,226	943	67	31.1385	73
br2610P16600	884	1,401	876	1,401	1,091	123	66.446	82
br2610P16800				1,248	1,248
br2610P17000				1,413	1,413
br2610P17200				1,584	1,584
br2610P17400				1,762	1,762
br2610P17600				1,945	1,945
br2610P17800				2,131	2,131
br2610P18000				2,321	2,321
br2610P18200				2,513	2,513
br2610P18400				2,708	2,708
br2611C9600				5,905	5,905
br2611C9700				5,805	5,805
br2611C9800				5,705	5,705
br2611C9900				5,605	5,605
br2611C10000				5,505	5,505
br2611C10200				5,305	5,305
br2611C10400				5,105	5,105
br2611C10600				4,905	4,905
br2611C10800				4,705	4,705
br2611C11000				4,505	4,505
br2611C11200				4,306	4,306
br2611C11400				4,107	4,107
br2611C11600				3,909	3,909
br2611C11800				3,712	3,712
br2611C12000				3,517	3,517
br2611C12200				3,323	3,323
br2611C12400				3,132	3,132
br2611C12600				2,943	2,943
br2611C12800				2,758	2,758			1
br2611C13000				2,575	2,575
br2611C13200				2,397	2,397
br2611C13400				2,223	2,223			1
br2611C13600				2,055	2,055			6
br2611C13800				1,893	1,893			11
br2611C14000				1,737	1,737			36
br2611C14200				1,588	1,588			36
br2611C14400	1,501	1,501	1,501	1,501	1,445	1	0.7505	68
br2611C14600	1,070	1,085	1,070	1,075	1,311	30	16.1655	114
br2611C14800	1,239	1,262	996	996	1,185	21	12.3035	91
br2611C15000	1,280	1,280	818	834	1,065	13	6.331	164
br2611C15200	1,010	1,012	696	718	954	130	52.532	128
br2611C15400	876	876	617	617	852	123	44.377	195
br2611C15600	917	917	553	558	757	98	32.55	103
br2611C15800	685	723	464	464	668	194	61.731	148
br2611C16000	678	715	398	407	590	687	200.6375	605
br2611C16200	537	541	356	362	518	125	27.951	93
br2611C16400	486	491	314	314	452	65	11.5775	60
br2611C16600	462	484	273	277	394	152	30.4395	223
br2611C16800	370	430	239	239	342	61	9.1585	70
br2611C17000	339	388	207	207	294	101	14.9105	137
br2611C17200	301	301	178	182	254	53	5.954	54
br2611C17400	340	340	162	168	218	88	10.471	140
br2611C17600	209	216	140	140	185	74	5.9885	48
br2611C17800	197	202	129	129	158	21	1.8375	13
br2611C18000	172	172	110	110	133	61	4.189	42
br2611C18200	183	183	97	100	113	169	10.994	91
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	12	15	12	15	2	81	0.5055	102
br2611P11200	15	15	12	12	3	2	0.0135	87
br2611P11400	19	19	15	15	5	2	0.017	58
br2611P11600	23	23	21	23	7	14	0.16	101
br2611P11800	35	41	35	41	11	61	1.1085	69
br2611P12000	39	55	39	51	15	58	1.331	461
br2611P12200	35	35	35	35	22	20	0.35	75
br2611P12400				30	30			23
br2611P12600	59	81	59	81	42	16	0.537	80
br2611P12800	72	72	72	72	56	1	0.036	51
br2611P13000	88	127	87	127	73	61	2.9775	64
br2611P13200	109	150	109	141	95	50	3.3085	102
br2611P13400	138	187	138	187	121	64	5.256	68
br2611P13600	134	211	132	211	153	58	4.53	85
br2611P13800	170	261	170	261	191	43	4.285	168
br2611P14000	212	327	182	327	234	291	37.6615	604
br2611P14200	241	388	241	378	284	115	18.5	452
br2611P14400	399	447	275	431	341	124	21.0955	482
br2611P14600	322	538	322	511	407	224	43.774	402
br2611P14800	584	610	584	606	481	15	4.459	144
br2611P15000	440	707	438	668	561	173	46.5425	255
br2611P15200	510	810	508	777	649	140	47.863	139
br2611P15400	590	902	588	873	747	71	27.2405	71
br2611P15600	671	977	671	969	852	96	39.653	74
br2611P15800	900	1,172	900	1,172	963	30	14.93	31
br2611P16000	958	1,322	958	1,320	1,084	84	46.2915	37
br2611P16200	1,084	1,468	1,073	1,468	1,212	154	93.263	65
br2611P16400	1,261	1,603	1,237	1,591	1,345	104	74.7265	66
br2611P16600				1,488	1,488			5
br2611P16800				1,635	1,635
br2611P17000				1,787	1,787			2
br2611P17200				1,947	1,947			1
br2611P17400				2,110	2,110
br2611P17600				2,277	2,277
br2611P17800				2,450	2,450
br2611P18000				2,625	2,625
br2611P18200				2,804	2,804
br2612C12000				3,358	3,358
br2612C12200				3,175	3,175
br2612C12400				2,996	2,996
br2612C12600				2,821	2,821
br2612C12800				2,649	2,649
br2612C13000				2,482	2,482
br2612C13200				2,321	2,321
br2612C13400				2,164	2,164
br2612C13600				2,013	2,013
br2612C13800				1,869	1,869
br2612C14000				1,730	1,730
br2612C14200				1,598	1,598
br2612C14400				1,472	1,472
br2612C14600				1,351	1,351
br2612C14800				1,240	1,240
br2612C15000				1,133	1,133
br2612C15200				1,034	1,034			1
br2612C15400				940	940
br2612C15600				853	853
br2612C15800				773	773
br2612C16000				696	696
br2612C16200				629	629			3
br2612C16400				563	563			3
br2612C16600	492	492	492	492	507	1	0.246	5
br2612C16800				452	452			10
br2612C17000				405	405			9
br2612C17200				359	359			18
br2612C17400	318	318	318	318	320	1	0.159	2
br2612C17600	307	307	307	307	283	1	0.1535	1
br2612C17800				251	251
br2612C18000				221	221
br2612P12000	67	67	67	67	64	1	0.0335	1
br2612P12200				81	81
br2612P12400				101	101			2
br2612P12600				126	126			2
br2612P12800				154	154			2
br2612P13000				187	187			1
br2612P13200	174	174	174	174	226	1	0.087	2
br2612P13400	203	229	203	223	269	3	0.3275	4
br2612P13600	235	235	235	235	317	1	0.1175	2
br2612P13800	273	289	273	289	373	2	0.281	3
br2612P14000	315	315	315	315	433	1	0.1575	2
br2612P14200	387	387	387	387	500	1	0.1935	2
br2612P14400	620	640	620	640	574	4	1.264	2
br2612P14600	710	719	710	719	653	5	1.7865	1
br2612P14800	806	819	806	819	741	5	2.0315	2
br2612P15000				833	833
br2612P15200				934	934			1
br2612P15400				1,040	1,040
br2612P15600				1,152	1,152
br2612P15800				1,272	1,272
br2612P16000				1,394	1,394			1
br2612P16200				1,527	1,527			1
br2612P16400				1,661	1,661			1
br2612P16600				1,804	1,804			1
br2612P16800				1,949	1,949
br2612P17000				2,101	2,101
br2612P17200				2,255	2,255
br2612P17400				2,416	2,416
br2612P17600				2,578	2,578
br2612P17800				2,746	2,746
br2612P18000				2,915	2,915
br2701C10600				4,590	4,590			1
br2701C10800				4,394	4,394			1
br2701C11000				4,200	4,200			1
br2701C11200				4,007	4,007			1
br2701C11400				3,816	3,816			1
br2701C11600				3,628	3,628
br2701C11800				3,442	3,442			1
br2701C12000				3,259	3,259			3
br2701C12200				3,080	3,080			3
br2701C12400				2,905	2,905			3
br2701C12600				2,734	2,734			3
br2701C12800				2,567	2,567			5
br2701C13000				2,405	2,405			5
br2701C13200				2,248	2,248			5
br2701C13400				2,097	2,097			6
br2701C13600				1,952	1,952			5
br2701C13800				1,810	1,810			6
br2701C14000				1,678	1,678			6
br2701C14200				1,550	1,550			19
br2701C14400				1,429	1,429			15
br2701C14600				1,315	1,315			12
br2701C14800				1,206	1,206			17
br2701C15000	1,100	1,200	1,100	1,200	1,105	3	1.7	18
br2701C15200	1,000	1,000	1,000	1,000	1,008	2	1	30
br2701C15400	1,069	1,069	695	799	920	4	1.7535	38
br2701C15600				836	836
br2701C15800				759	759			1
br2701C16000				687	687			1
br2701C16200				621	621
br2701C16400				559	559			15
br2701C16600				503	503			33
br2701C16800	460	460	460	460	451	1	0.23	5
br2701C17000	436	436	411	411	405	6	1.2455	23
br2701C17200				361	361			2
br2701C17400				323	323			2
br2701C17600	304	304	304	304	287	1	0.152	3
br2701C17800				255	255			1
br2701P10600				12	12
br2701P10800				17	17			1
br2701P11000				23	23			1
br2701P11200				30	30			2
br2701P11400				39	39			1
br2701P11600				51	51			5
br2701P11800				66	66			4
br2701P12000				83	83			10
br2701P12200				103	103			9
br2701P12400				128	128			12
br2701P12600				156	156			14
br2701P12800				189	189			14
br2701P13000	285	285	285	285	227	1	0.1425	16
br2701P13200				269	269			14
br2701P13400				318	318			14
br2701P13600				372	372			11
br2701P13800				430	430			12
br2701P14000				497	497			13
br2701P14200				569	569			8
br2701P14400	577	577	577	577	647	1	0.2885	4
br2701P14600				732	732			3
br2701P14800				822	822			2
br2701P15000				921	921			2
br2701P15200				1,023	1,023			2
br2701P15400	1,123	1,123	1,123	1,123	1,135	1	0.5615	3
br2701P15600				1,249	1,249			1
br2701P15800				1,372	1,372			1
br2701P16000				1,499	1,499			1
br2701P16200				1,632	1,632			1
br2701P16400				1,770	1,770			1
br2701P16600				1,914	1,914
br2701P16800				2,061	2,061
br2701P17000				2,214	2,214
br2701P17200				2,370	2,370
br2701P17400				2,531	2,531
br2701P17600				2,695	2,695
br2701P17800				2,863	2,863

相关资讯: