上海期货交易所11月09日合成橡胶期权收盘行情
发布时间：2026年11月09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 |
|---|
| br2612C12000 | | | | 3,745 | 3,745 | | | |
| br2612C12200 | | | | 3,545 | 3,545 | | | |
| br2612C12400 | | | | 3,345 | 3,345 | | | |
| br2612C12600 | | | | 3,145 | 3,145 | | | |
| br2612C12800 | | | | 2,946 | 2,946 | | | 69 |
| br2612C13000 | | | | 2,748 | 2,748 | | | 20 |
| br2612C13200 | | | | 2,550 | 2,550 | | | |
| br2612C13400 | | | | 2,355 | 2,355 | | | |
| br2612C13600 | | | | 2,162 | 2,162 | | | |
| br2612C13800 | | | | 1,971 | 1,971 | | | |
| br2612C14000 | | | | 1,785 | 1,785 | | | 7 |
| br2612C14200 | | | | 1,605 | 1,605 | | | 88 |
| br2612C14400 | | | | 1,431 | 1,431 | | | 16 |
| br2612C14600 | | | | 1,265 | 1,265 | | | 17 |
| br2612C14800 | 1,165 | 1,165 | 1,159 | 1,159 | 1,108 | 3 | 1.7415 | 26 |
| br2612C15000 | 994 | 1,055 | 850 | 1,002 | 960 | 9 | 4.4415 | 29 |
| br2612C15200 | 808 | 808 | 808 | 808 | 824 | 3 | 1.212 | 57 |
| br2612C15400 | 680 | 773 | 591 | 733 | 700 | 176 | 60.6475 | 121 |
| br2612C15600 | 558 | 650 | 487 | 575 | 588 | 248 | 71.5315 | 270 |
| br2612C15800 | 512 | 544 | 400 | 458 | 489 | 144 | 34.0025 | 138 |
| br2612C16000 | 381 | 464 | 287 | 366 | 402 | 780 | 153.055 | 393 |
| br2612C16200 | 332 | 372 | 250 | 292 | 327 | 747 | 114.8245 | 600 |
| br2612C16400 | 279 | 295 | 196 | 228 | 262 | 286 | 34.6175 | 404 |
| br2612C16600 | 226 | 237 | 154 | 179 | 208 | 751 | 71.8665 | 346 |
| br2612C16800 | 166 | 173 | 118 | 130 | 163 | 332 | 24.3005 | 402 |
| br2612C17000 | 130 | 155 | 86 | 93 | 126 | 8,177 | 489.406 | 1,886 |
| br2612C17200 | 105 | 115 | 64 | 67 | 97 | 408 | 18.5355 | 481 |
| br2612C17400 | 80 | 85 | 51 | 52 | 73 | 127 | 4.23 | 376 |
| br2612C17600 | 60 | 60 | 36 | 39 | 55 | 209 | 4.888 | 197 |
| br2612C17800 | 44 | 48 | 25 | 26 | 40 | 258 | 4.489 | 277 |
| br2612C18000 | 41 | 41 | 16 | 19 | 29 | 2,306 | 31.6185 | 1,736 |
| br2612C18200 | 26 | 26 | 14 | 14 | 21 | 39 | 0.3885 | 97 |
| br2612C18400 | 19 | 21 | 9 | 9 | 15 | 69 | 0.518 | 104 |
| br2612C18600 | 15 | 15 | 8 | 8 | 10 | 32 | 0.162 | 86 |
| br2612C18800 | 14 | 14 | 6 | 7 | 7 | 29 | 0.1325 | 79 |
| br2612C19000 | 12 | 12 | 4 | 5 | 5 | 579 | 2.2185 | 960 |
| br2612C19200 | 7 | 7 | 4 | 4 | 3 | 29 | 0.0625 | 112 |
| br2612C19400 | 7 | 7 | 3 | 3 | 2 | 70 | 0.184 | 242 |
| br2612C19600 | 7 | 7 | 3 | 3 | 1 | 92 | 0.216 | 368 |
| br2612C19800 | 5 | 5 | 3 | 3 | 1 | 10 | 0.018 | 56 |
| br2612P12000 | 3 | 4 | 2 | 3 | 1 | 81 | 0.086 | 109 |
| br2612P12200 | 6 | 6 | 6 | 6 | 1 | 2 | 0.006 | 31 |
| br2612P12400 | 2 | 2 | 2 | 2 | 1 | 8 | 0.008 | 35 |
| br2612P12600 | | | | 1 | 1 | | | 54 |
| br2612P12800 | 8 | 11 | 5 | 9 | 2 | 279 | 1.0145 | 117 |
| br2612P13000 | 13 | 17 | 9 | 13 | 3 | 1,042 | 5.9205 | 695 |
| br2612P13200 | 15 | 20 | 9 | 15 | 6 | 195 | 1.216 | 150 |
| br2612P13400 | 18 | 25 | 14 | 20 | 11 | 151 | 1.2905 | 191 |
| br2612P13600 | 30 | 41 | 18 | 28 | 17 | 399 | 5.679 | 234 |
| br2612P13800 | 38 | 55 | 28 | 39 | 27 | 299 | 6.292 | 216 |
| br2612P14000 | 55 | 72 | 35 | 54 | 41 | 2,929 | 75.01 | 1,278 |
| br2612P14200 | 53 | 93 | 49 | 69 | 60 | 251 | 8.9145 | 167 |
| br2612P14400 | 107 | 120 | 64 | 93 | 87 | 190 | 8.887 | 259 |
| br2612P14600 | 146 | 158 | 90 | 125 | 120 | 317 | 18.8845 | 334 |
| br2612P14800 | 181 | 204 | 130 | 160 | 163 | 246 | 20.4195 | 203 |
| br2612P15000 | 247 | 265 | 163 | 212 | 216 | 10,338 | 1,094.2075 | 2,398 |
| br2612P15200 | 295 | 332 | 214 | 267 | 279 | 665 | 86.874 | 269 |
| br2612P15400 | 368 | 411 | 243 | 243 | 355 | 814 | 142.7695 | 407 |
| br2612P15600 | 466 | 513 | 350 | 411 | 444 | 444 | 93.6635 | 735 |
| br2612P15800 | 558 | 586 | 436 | 515 | 544 | 177 | 45.1495 | 324 |
| br2612P16000 | 639 | 733 | 534 | 612 | 657 | 212 | 65.8625 | 400 |
| br2612P16200 | 862 | 862 | 675 | 675 | 781 | 6 | 2.1925 | 98 |
| br2612P16400 | 985 | 985 | 817 | 861 | 917 | 36 | 17.046 | 144 |
| br2612P16600 | | | | 1,063 | 1,063 | | | 89 |
| br2612P16800 | | | | 1,218 | 1,218 | | | 117 |
| br2612P17000 | 1,315 | 1,315 | 1,294 | 1,294 | 1,381 | 3 | 1.9525 | 130 |
| br2612P17200 | | | | 1,551 | 1,551 | | | 131 |
| br2612P17400 | | | | 1,727 | 1,727 | | | 69 |
| br2612P17600 | | | | 1,909 | 1,909 | | | 55 |
| br2612P17800 | | | | 2,094 | 2,094 | | | 25 |
| br2612P18000 | | | | 2,283 | 2,283 | | | |
| br2612P18200 | | | | 2,475 | 2,475 | | | |
| br2612P18400 | | | | 2,669 | 2,669 | | | |
| br2612P18600 | | | | 2,864 | 2,864 | | | |
| br2612P18800 | | | | 3,061 | 3,061 | | | |
| br2612P19000 | | | | 3,259 | 3,259 | | | |
| br2612P19200 | | | | 3,457 | 3,457 | | | |
| br2612P19400 | | | | 3,656 | 3,656 | | | |
| br2612P19600 | | | | 3,855 | 3,855 | | | |
| br2612P19800 | | | | 4,055 | 4,055 | | | |
| br2701C10600 | | | | 4,955 | 4,955 | | | 2 |
| br2701C10800 | | | | 4,755 | 4,755 | | | 1 |
| br2701C11000 | | | | 4,555 | 4,555 | | | 1 |
| br2701C11200 | | | | 4,355 | 4,355 | | | 1 |
| br2701C11400 | | | | 4,156 | 4,156 | | | 1 |
| br2701C11600 | | | | 3,958 | 3,958 | | | |
| br2701C11800 | | | | 3,760 | 3,760 | | | 1 |
| br2701C12000 | | | | 3,564 | 3,564 | | | 3 |
| br2701C12200 | | | | 3,370 | 3,370 | | | 2 |
| br2701C12400 | | | | 3,177 | 3,177 | | | 1 |
| br2701C12600 | | | | 2,986 | 2,986 | | | |
| br2701C12800 | | | | 2,799 | 2,799 | | | 1 |
| br2701C13000 | | | | 2,614 | 2,614 | | | 1 |
| br2701C13200 | | | | 2,434 | 2,434 | | | 1 |
| br2701C13400 | | | | 2,259 | 2,259 | | | 3 |
| br2701C13600 | | | | 2,088 | 2,088 | | | 3 |
| br2701C13800 | | | | 1,923 | 1,923 | | | 3 |
| br2701C14000 | | | | 1,764 | 1,764 | | | 11 |
| br2701C14200 | | | | 1,612 | 1,612 | | | 16 |
| br2701C14400 | | | | 1,467 | 1,467 | | | 11 |
| br2701C14600 | | | | 1,330 | 1,330 | | | 22 |
| br2701C14800 | | | | 1,200 | 1,200 | | | 24 |
| br2701C15000 | | | | 1,077 | 1,077 | | | 19 |
| br2701C15200 | 1,023 | 1,030 | 898 | 1,020 | 965 | 43 | 19.8425 | 76 |
| br2701C15400 | | | | 860 | 860 | | | 45 |
| br2701C15600 | 798 | 806 | 780 | 780 | 763 | 21 | 8.31 | 32 |
| br2701C15800 | 715 | 715 | 560 | 612 | 673 | 13 | 3.883 | 67 |
| br2701C16000 | 628 | 628 | 478 | 527 | 593 | 93 | 27.3405 | 486 |
| br2701C16200 | 521 | 521 | 436 | 436 | 519 | 17 | 4.1505 | 61 |
| br2701C16400 | 476 | 476 | 359 | 409 | 452 | 12 | 2.6855 | 182 |
| br2701C16600 | 400 | 400 | 306 | 338 | 393 | 42 | 7.4925 | 67 |
| br2701C16800 | 361 | 361 | 259 | 306 | 340 | 76 | 11.5725 | 73 |
| br2701C17000 | 299 | 299 | 207 | 251 | 292 | 82 | 9.1975 | 214 |
| br2701C17200 | 245 | 245 | 245 | 245 | 251 | 9 | 1.1145 | 50 |
| br2701C17400 | 214 | 217 | 161 | 174 | 214 | 32 | 2.991 | 37 |
| br2701C17600 | 153 | 153 | 123 | 132 | 182 | 18 | 1.204 | 326 |
| br2701C17800 | 150 | 150 | 104 | 104 | 154 | 20 | 1.305 | 46 |
| br2701C18000 | 106 | 114 | 93 | 93 | 130 | 17 | 0.862 | 83 |
| br2701C18200 | 81 | 81 | 76 | 76 | 109 | 15 | 0.665 | 84 |
| br2701C18400 | 81 | 81 | 65 | 65 | 92 | 8 | 0.284 | 75 |
| br2701C18600 | 79 | 79 | 58 | 58 | 76 | 47 | 1.7 | 95 |
| br2701C18800 | | | | 63 | 63 | | | 70 |
| br2701C19000 | 14 | 60 | 14 | 42 | 52 | 8 | 0.1835 | 53 |
| br2701C19200 | 44 | 44 | 44 | 44 | 43 | 2 | 0.0435 | 61 |
| br2701C19400 | 43 | 43 | 25 | 26 | 35 | 88 | 1.4505 | 66 |
| br2701P10600 | | | | 1 | 1 | | | 40 |
| br2701P10800 | | | | 1 | 1 | | | 4 |
| br2701P11000 | | | | 1 | 1 | | | 6 |
| br2701P11200 | | | | 2 | 2 | | | 24 |
| br2701P11400 | | | | 3 | 3 | | | 23 |
| br2701P11600 | | | | 5 | 5 | | | 15 |
| br2701P11800 | | | | 8 | 8 | | | 25 |
| br2701P12000 | 34 | 34 | 33 | 33 | 12 | 2 | 0.0335 | 29 |
| br2701P12200 | | | | 18 | 18 | | | 13 |
| br2701P12400 | 80 | 80 | 53 | 53 | 25 | 15 | 0.502 | 24 |
| br2701P12600 | 70 | 70 | 69 | 69 | 35 | 8 | 0.2785 | 53 |
| br2701P12800 | | | | 47 | 47 | | | 3 |
| br2701P13000 | | | | 62 | 62 | | | 12 |
| br2701P13200 | 115 | 138 | 115 | 134 | 82 | 22 | 1.321 | 112 |
| br2701P13400 | 178 | 178 | 128 | 131 | 107 | 36 | 2.7505 | 67 |
| br2701P13600 | 203 | 209 | 150 | 151 | 136 | 31 | 2.9495 | 108 |
| br2701P13800 | 236 | 236 | 177 | 179 | 171 | 54 | 5.2035 | 76 |
| br2701P14000 | 267 | 267 | 212 | 225 | 211 | 79 | 8.792 | 53 |
| br2701P14200 | 320 | 320 | 286 | 288 | 258 | 10 | 1.516 | 54 |
| br2701P14400 | 372 | 376 | 300 | 300 | 314 | 25 | 4.45 | 162 |
| br2701P14600 | 451 | 459 | 351 | 371 | 377 | 84 | 17.745 | 265 |
| br2701P14800 | 528 | 528 | 409 | 409 | 446 | 10 | 2.4245 | 81 |
| br2701P15000 | 577 | 621 | 473 | 511 | 523 | 48 | 13.0635 | 72 |
| br2701P15200 | 575 | 575 | 575 | 575 | 611 | 3 | 0.8625 | 52 |
| br2701P15400 | 738 | 770 | 628 | 636 | 706 | 9 | 3.298 | 68 |
| br2701P15600 | 851 | 862 | 690 | 760 | 808 | 29 | 11.6055 | 35 |
| br2701P15800 | 964 | 964 | 964 | 964 | 918 | 8 | 3.764 | 29 |
| br2701P16000 | 1,055 | 1,055 | 1,055 | 1,055 | 1,038 | 5 | 2.6375 | 65 |
| br2701P16200 | 1,174 | 1,174 | 1,086 | 1,086 | 1,163 | 9 | 5.2225 | 20 |
| br2701P16400 | | | | 1,295 | 1,295 | | | 31 |
| br2701P16600 | 1,311 | 1,316 | 1,311 | 1,316 | 1,437 | 2 | 1.3135 | 45 |
| br2701P16800 | | | | 1,583 | 1,583 | | | 47 |
| br2701P17000 | | | | 1,734 | 1,734 | | | 30 |
| br2701P17200 | | | | 1,894 | 1,894 | | | 32 |
| br2701P17400 | | | | 2,057 | 2,057 | | | 12 |
| br2701P17600 | | | | 2,224 | 2,224 | | | |
| br2701P17800 | | | | 2,396 | 2,396 | | | |
| br2701P18000 | | | | 2,572 | 2,572 | | | |
| br2701P18200 | | | | 2,751 | 2,751 | | | |
| br2701P18400 | | | | 2,933 | 2,933 | | | |
| br2701P18600 | | | | 3,117 | 3,117 | | | |
| br2701P18800 | | | | 3,305 | 3,305 | | | |
| br2701P19000 | | | | 3,493 | 3,493 | | | |
| br2701P19200 | | | | 3,684 | 3,684 | | | |
| br2701P19400 | | | | 3,876 | 3,876 | | | |
| br2702C12800 | | | | 2,701 | 2,701 | | | |
| br2702C13000 | | | | 2,534 | 2,534 | | | |
| br2702C13200 | | | | 2,372 | 2,372 | | | |
| br2702C13400 | | | | 2,214 | 2,214 | | | |
| br2702C13600 | | | | 2,063 | 2,063 | | | |
| br2702C13800 | | | | 1,917 | 1,917 | | | |
| br2702C14000 | | | | 1,775 | 1,775 | | | |
| br2702C14200 | | | | 1,644 | 1,644 | | | |
| br2702C14400 | | | | 1,516 | 1,516 | | | |
| br2702C14600 | | | | 1,395 | 1,395 | | | |
| br2702C14800 | | | | 1,281 | 1,281 | | | |
| br2702C15000 | | | | 1,171 | 1,171 | | | |
| br2702C15200 | | | | 1,072 | 1,072 | | | |
| br2702C15400 | | | | 976 | 976 | | | |
| br2702C15600 | | | | 888 | 888 | | | |
| br2702C15800 | | | | 805 | 805 | | | |
| br2702C16000 | | | | 728 | 728 | | | |
| br2702C16200 | | | | 658 | 658 | | | |
| br2702C16400 | | | | 592 | 592 | | | |
| br2702C16600 | | | | 533 | 533 | | | |
| br2702C16800 | | | | 476 | 476 | | | 2 |
| br2702C17000 | | | | 427 | 427 | | | 3 |
| br2702C17200 | 341 | 341 | 341 | 341 | 380 | 1 | 0.1705 | 5 |
| br2702C17400 | | | | 340 | 340 | | | 8 |
| br2702C17600 | | | | 301 | 301 | | | 12 |
| br2702C17800 | 263 | 263 | 263 | 263 | 268 | 1 | 0.1315 | 13 |
| br2702C18000 | 230 | 230 | 230 | 230 | 236 | 1 | 0.115 | 16 |
| br2702C18200 | | | | 209 | 209 | | | 19 |
| br2702C18400 | 190 | 190 | 190 | 190 | 184 | 1 | 0.095 | 27 |
| br2702C18600 | 152 | 152 | 152 | 152 | 162 | 1 | 0.076 | 25 |
| br2702C18800 | | | | 142 | 142 | | | 42 |
| br2702C19000 | 127 | 127 | 127 | 127 | 125 | 1 | 0.0635 | 59 |
| br2702C19200 | | | | 109 | 109 | | | 74 |
| br2702P12800 | | | | 151 | 151 | | | |
| br2702P13000 | 221 | 221 | 187 | 187 | 184 | 2 | 0.204 | 1 |
| br2702P13200 | 255 | 255 | 214 | 220 | 222 | 3 | 0.3445 | 3 |
| br2702P13400 | | | | 263 | 263 | | | |
| br2702P13600 | | | | 312 | 312 | | | 8 |
| br2702P13800 | 362 | 373 | 350 | 357 | 366 | 18 | 3.289 | 28 |
| br2702P14000 | | | | 424 | 424 | | | 8 |
| br2702P14200 | | | | 491 | 491 | | | 5 |
| br2702P14400 | 553 | 553 | 553 | 553 | 563 | 1 | 0.2765 | 5 |
| br2702P14600 | | | | 642 | 642 | | | 5 |
| br2702P14800 | | | | 728 | 728 | | | 6 |
| br2702P15000 | | | | 817 | 817 | | | 6 |
| br2702P15200 | | | | 917 | 917 | | | 5 |
| br2702P15400 | | | | 1,021 | 1,021 | | | 2 |
| br2702P15600 | | | | 1,132 | 1,132 | | | 6 |
| br2702P15800 | | | | 1,249 | 1,249 | | | 3 |
| br2702P16000 | | | | 1,372 | 1,372 | | | 2 |
| br2702P16200 | | | | 1,501 | 1,501 | | | 2 |
| br2702P16400 | | | | 1,634 | 1,634 | | | |
| br2702P16600 | | | | 1,775 | 1,775 | | | |
| br2702P16800 | | | | 1,918 | 1,918 | | | |
| br2702P17000 | | | | 2,068 | 2,068 | | | |
| br2702P17200 | | | | 2,221 | 2,221 | | | |
| br2702P17400 | | | | 2,380 | 2,380 | | | |
| br2702P17600 | | | | 2,541 | 2,541 | | | |
| br2702P17800 | | | | 2,707 | 2,707 | | | |
| br2702P18000 | | | | 2,875 | 2,875 | | | |
| br2702P18200 | | | | 3,048 | 3,048 | | | |
| br2702P18400 | | | | 3,223 | 3,223 | | | |
| br2702P18600 | | | | 3,400 | 3,400 | | | |
| br2702P18800 | | | | 3,580 | 3,580 | | | |
| br2702P19000 | | | | 3,762 | 3,762 | | | |
| br2702P19200 | | | | 3,947 | 3,947 | | | |
打印