上海期货交易所09月24日合成橡胶期权收盘行情

发布时间：2026年09月24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
br2611C9600				5,775	5,775
br2611C9700				5,675	5,675
br2611C9800				5,575	5,575
br2611C9900				5,475	5,475
br2611C10000				5,375	5,375
br2611C10200				5,175	5,175
br2611C10400				4,975	4,975
br2611C10600				4,775	4,775
br2611C10800				4,575	4,575
br2611C11000				4,375	4,375
br2611C11200				4,175	4,175
br2611C11400				3,975	3,975
br2611C11600				3,776	3,776
br2611C11800				3,578	3,578
br2611C12000				3,381	3,381
br2611C12200				3,185	3,185
br2611C12400				2,991	2,991
br2611C12600				2,799	2,799
br2611C12800				2,610	2,610			1
br2611C13000	2,570	2,640	2,350	2,640	2,424	56	69.504	56
br2611C13200				2,242	2,242			1
br2611C13400				2,065	2,065			9
br2611C13600				1,894	1,894			18
br2611C13800				1,728	1,728			7
br2611C14000	1,556	1,696	1,455	1,696	1,569	148	115.0395	130
br2611C14200	1,370	1,519	1,263	1,400	1,418	90	62.281	97
br2611C14400	1,250	1,300	1,131	1,150	1,274	83	49.85	140
br2611C14600	1,109	1,212	1,043	1,104	1,140	83	45.8825	144
br2611C14800	1,024	1,077	950	967	1,015	27	13.522	136
br2611C15000	771	989	759	971	898	729	304.6225	495
br2611C15200	684	846	644	805	790	267	98.0035	231
br2611C15400	569	780	536	780	690	1,517	492.543	786
br2611C15600	511	664	497	664	600	358	104.1475	221
br2611C15800	416	570	389	570	520	244	61.595	188
br2611C16000	337	550	337	550	448	11,010	2,353.168	1,291
br2611C16200	367	411	324	364	383	47	8.66	144
br2611C16400	280	366	180	359	325	308	49.1355	109
br2611C16600	242	331	228	300	276	3,732	519.411	1,063
br2611C16800	200	280	196	280	232	267	32.0915	194
br2611C17000	242	248	165	235	194	1,155	122.4515	398
br2611C17200	199	207	149	201	161	109	10.267	109
br2611C17400	175	188	131	173	134	150	11.737	165
br2611C17600	160	160	112	153	110	268	18.6275	143
br2611C17800	132	143	102	111	90	182	11.291	204
br2611C18000	112	142	90	142	74	6	0.3615	43
br2611C18200	90	117	61	98	60	5,509	261.1045	1,370
br2611P9600				1	1			7
br2611P9700				1	1			6
br2611P9800				1	1			8
br2611P9900				1	1			6
br2611P10000				1	1			8
br2611P10200				1	1			8
br2611P10400				1	1			15
br2611P10600	2	11	1	8	1	15	0.057	7
br2611P10800				1	1			27
br2611P11000	12	15	8	8	1	82	0.502	92
br2611P11200	4	6	4	6	1	2	0.005	75
br2611P11400				2	2			54
br2611P11600	21	21	20	20	3	21	0.22	121
br2611P11800	25	25	20	22	5	30	0.3275	75
br2611P12000	30	34	19	19	8	448	5.536	403
br2611P12200	36	37	23	23	12	110	1.484	101
br2611P12400	41	42	28	28	18	81	1.4445	99
br2611P12600	49	52	34	34	26	129	2.76	114
br2611P12800	63	63	52	52	37	97	2.5695	69
br2611P13000	66	75	51	54	51	673	20.8775	351
br2611P13200	88	88	63	64	69	352	12.9635	479
br2611P13400	111	111	78	81	92	181	8.5915	187
br2611P13600	131	132	95	95	121	120	7.254	100
br2611P13800	160	160	115	115	155	211	14.9985	179
br2611P14000	200	203	141	146	196	2,744	245.7805	1,501
br2611P14200	235	278	170	170	244	294	32.476	177
br2611P14400	225	317	203	203	300	380	50.606	187
br2611P14600	287	360	259	259	366	478	76	510
br2611P14800	455	455	314	318	440	226	44.163	259
br2611P15000	500	528	368	368	523	1,340	314.173	301
br2611P15200	588	737	450	450	615	800	225.864	273
br2611P15400	685	714	530	532	715	453	148.152	183
br2611P15600	818	830	642	642	825	252	96.194	162
br2611P15800	837	880	800	800	945	5	2.102	59
br2611P16000	965	965	964	964	1,072	2	0.9645	49
br2611P16200				1,207	1,207			45
br2611P16400				1,349	1,349			32
br2611P16600				1,499	1,499			5
br2611P16800				1,656	1,656
br2611P17000				1,817	1,817			2
br2611P17200				1,984	1,984
br2611P17400				2,157	2,157
br2611P17600				2,333	2,333
br2611P17800				2,512	2,512
br2611P18000				2,696	2,696
br2611P18200				2,882	2,882
br2612C12000				3,159	3,159
br2612C12200				2,972	2,972
br2612C12400				2,788	2,788
br2612C12600				2,609	2,609
br2612C12800				2,433	2,433
br2612C13000				2,262	2,262
br2612C13200				2,096	2,096
br2612C13400				1,936	1,936
br2612C13600				1,783	1,783
br2612C13800				1,637	1,637
br2612C14000				1,496	1,496			5
br2612C14200				1,363	1,363			104
br2612C14400				1,238	1,238
br2612C14600				1,120	1,120			10
br2612C14800				1,009	1,009			5
br2612C15000	871	871	837	841	907	11	4.6905	17
br2612C15200	785	820	745	747	812	30	11.6025	30
br2612C15400	739	788	668	668	723	32	11.577	36
br2612C15600	639	639	639	639	644	6	1.9195	10
br2612C15800	634	634	634	634	570	1	0.317	7
br2612C16000				503	503			6
br2612C16200				443	443			13
br2612C16400				387	387			10
br2612C16600	369	396	369	396	339	10	1.9125	18
br2612C16800	308	339	308	339	295	12	1.9855	22
br2612C17000	268	322	267	300	255	39	5.4415	37
br2612C17200				222	222			16
br2612C17400				190	190			27
br2612C17600	207	224	207	224	164	3	0.3235	34
br2612C17800				140	140			2
br2612C18000				120	120			4
br2612P12000				39	39			62
br2612P12200				52	52			25
br2612P12400	100	100	100	100	68	1	0.05	22
br2612P12600				88	88			5
br2612P12800				112	112			4
br2612P13000				141	141			12
br2612P13200				175	175			4
br2612P13400				214	214			6
br2612P13600				261	261			5
br2612P13800				314	314			8
br2612P14000	384	389	380	387	373	5	0.9565	22
br2612P14200	451	455	440	440	440	5	1.1195	10
br2612P14400	528	528	528	528	515	1	0.264	13
br2612P14600				596	596			6
br2612P14800				684	684			7
br2612P15000	794	794	794	794	783	8	3.176	13
br2612P15200	902	912	850	850	887	45	19.618	37
br2612P15400	1,016	1,030	938	938	998	121	60.223	95
br2612P15600				1,118	1,118			5
br2612P15800				1,243	1,243
br2612P16000				1,376	1,376			1
br2612P16200				1,516	1,516			1
br2612P16400				1,659	1,659			1
br2612P16600				1,811	1,811			1
br2612P16800				1,967	1,967
br2612P17000				2,127	2,127
br2612P17200				2,293	2,293
br2612P17400				2,461	2,461
br2612P17600				2,635	2,635
br2612P17800				2,810	2,810
br2612P18000				2,990	2,990
br2701C10600				4,359	4,359			1
br2701C10800				4,165	4,165			1
br2701C11000				3,974	3,974			1
br2701C11200				3,786	3,786			1
br2701C11400				3,599	3,599			1
br2701C11600				3,415	3,415
br2701C11800				3,235	3,235			1
br2701C12000				3,058	3,058			3
br2701C12200				2,885	2,885			3
br2701C12400				2,717	2,717			3
br2701C12600				2,552	2,552			3
br2701C12800				2,393	2,393			5
br2701C13000				2,239	2,239			5
br2701C13200				2,089	2,089			5
br2701C13400				1,948	1,948			6
br2701C13600				1,810	1,810			5
br2701C13800				1,679	1,679			6
br2701C14000				1,555	1,555			6
br2701C14200				1,434	1,434			19
br2701C14400				1,324	1,324			15
br2701C14600				1,216	1,216			15
br2701C14800				1,117	1,117			17
br2701C15000				1,022	1,022			19
br2701C15200				935	935			28
br2701C15400				852	852			38
br2701C15600				776	776			1
br2701C15800				705	705			2
br2701C16000				639	639			2
br2701C16200				578	578			2
br2701C16400				522	522			18
br2701C16600				470	470			34
br2701C16800				423	423			9
br2701C17000				379	379			24
br2701C17200				341	341			9
br2701C17400				304	304			8
br2701C17600	357	357	193	279	273	11	1.502	17
br2701C17800				241	241			7
br2701P10600				21	21
br2701P10800				28	28			1
br2701P11000				37	37			2
br2701P11200				48	48			5
br2701P11400				61	61			2
br2701P11600				78	78			5
br2701P11800				97	97			8
br2701P12000				120	120			11
br2701P12200				146	146			9
br2701P12400				178	178			11
br2701P12600				213	213			14
br2701P12800				254	254			12
br2701P13000				300	300			12
br2701P13200				349	349			10
br2701P13400				407	407			8
br2701P13600				469	469			7
br2701P13800				537	537			6
br2701P14000				613	613			7
br2701P14200				692	692			2
br2701P14400				780	780			1
br2701P14600				872	872			2
br2701P14800				973	973			1
br2701P15000				1,077	1,077			1
br2701P15200				1,189	1,189			2
br2701P15400				1,306	1,306			3
br2701P15600				1,429	1,429			1
br2701P15800				1,557	1,557			1
br2701P16000				1,691	1,691			1
br2701P16200				1,829	1,829			1
br2701P16400				1,973	1,973			1
br2701P16600				2,120	2,120
br2701P16800				2,273	2,273
br2701P17000				2,429	2,429
br2701P17200				2,590	2,590
br2701P17400				2,752	2,752
br2701P17600				2,921	2,921
br2701P17800				3,089	3,089

相关资讯: