上海期货交易所10月09日合成橡胶期权收盘行情
发布时间：2026年10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 |
|---|
| br2611C9600 | | | | 6,930 | 6,930 | | | |
| br2611C9700 | | | | 6,830 | 6,830 | | | |
| br2611C9800 | | | | 6,730 | 6,730 | | | |
| br2611C9900 | | | | 6,630 | 6,630 | | | |
| br2611C10000 | | | | 6,530 | 6,530 | | | |
| br2611C10200 | | | | 6,330 | 6,330 | | | |
| br2611C10400 | | | | 6,130 | 6,130 | | | |
| br2611C10600 | | | | 5,930 | 5,930 | | | |
| br2611C10800 | | | | 5,730 | 5,730 | | | |
| br2611C11000 | | | | 5,530 | 5,530 | | | |
| br2611C11200 | | | | 5,330 | 5,330 | | | |
| br2611C11400 | | | | 5,130 | 5,130 | | | |
| br2611C11600 | | | | 4,930 | 4,930 | | | |
| br2611C11800 | | | | 4,730 | 4,730 | | | |
| br2611C12000 | | | | 4,530 | 4,530 | | | |
| br2611C12200 | | | | 4,330 | 4,330 | | | |
| br2611C12400 | | | | 4,130 | 4,130 | | | |
| br2611C12600 | | | | 3,930 | 3,930 | | | |
| br2611C12800 | | | | 3,730 | 3,730 | | | 8 |
| br2611C13000 | | | | 3,530 | 3,530 | | | 123 |
| br2611C13200 | | | | 3,331 | 3,331 | | | 1 |
| br2611C13400 | | | | 3,132 | 3,132 | | | 9 |
| br2611C13600 | | | | 2,934 | 2,934 | | | 18 |
| br2611C13800 | | | | 2,738 | 2,738 | | | 8 |
| br2611C14000 | 2,321 | 2,378 | 2,291 | 2,378 | 2,543 | 7 | 8.125 | 124 |
| br2611C14200 | 2,130 | 2,646 | 2,130 | 2,609 | 2,351 | 5 | 6.0995 | 81 |
| br2611C14400 | 1,978 | 2,450 | 1,978 | 2,064 | 2,161 | 9 | 10.204 | 120 |
| br2611C14600 | 1,836 | 1,836 | 1,835 | 1,835 | 1,976 | 5 | 4.589 | 156 |
| br2611C14800 | 1,900 | 1,900 | 1,900 | 1,900 | 1,795 | 2 | 1.9 | 135 |
| br2611C15000 | 1,433 | 1,899 | 1,433 | 1,893 | 1,621 | 11 | 8.8105 | 447 |
| br2611C15200 | 1,499 | 1,798 | 1,224 | 1,798 | 1,453 | 26 | 17.688 | 150 |
| br2611C15400 | 1,330 | 1,641 | 1,330 | 1,641 | 1,294 | 4 | 3.1265 | 429 |
| br2611C15600 | 535 | 1,462 | 535 | 1,462 | 1,143 | 238 | 129.2415 | 269 |
| br2611C15800 | 920 | 1,279 | 752 | 1,279 | 1,001 | 216 | 106.0155 | 172 |
| br2611C16000 | 892 | 1,156 | 623 | 1,120 | 870 | 767 | 305.04 | 796 |
| br2611C16200 | 633 | 1,000 | 524 | 975 | 750 | 262 | 93.8505 | 184 |
| br2611C16400 | 587 | 880 | 430 | 880 | 641 | 537 | 164.693 | 237 |
| br2611C16600 | 563 | 741 | 348 | 718 | 543 | 4,293 | 1,081.5935 | 665 |
| br2611C16800 | 440 | 613 | 284 | 600 | 456 | 874 | 192.8335 | 458 |
| br2611C17000 | 388 | 535 | 229 | 497 | 379 | 8,604 | 1,551.4055 | 1,129 |
| br2611C17200 | 300 | 441 | 183 | 398 | 312 | 924 | 135.317 | 679 |
| br2611C17400 | 214 | 364 | 146 | 339 | 255 | 1,106 | 138.9245 | 361 |
| br2611C17600 | 180 | 300 | 119 | 270 | 206 | 1,060 | 111.2075 | 218 |
| br2611C17800 | 146 | 243 | 62 | 62 | 165 | 941 | 80.512 | 356 |
| br2611C18000 | 140 | 195 | 79 | 185 | 131 | 1,820 | 128.7335 | 760 |
| br2611C18200 | 126 | 161 | 62 | 146 | 103 | 13,219 | 716.6855 | 2,110 |
| br2611C18400 | 87 | 128 | 52 | 110 | 81 | 1,631 | 70.9425 | 314 |
| br2611C18600 | 75 | 104 | 46 | 100 | 62 | 240 | 8.429 | 79 |
| br2611C18800 | 68 | 82 | 36 | 70 | 48 | 567 | 16.0445 | 240 |
| br2611C19000 | 50 | 68 | 30 | 59 | 36 | 1,388 | 34.16 | 481 |
| 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 | | | | 1 | 1 | | | 7 |
| br2611P10800 | | | | 1 | 1 | | | 27 |
| br2611P11000 | | | | 1 | 1 | | | 92 |
| br2611P11200 | | | | 1 | 1 | | | 75 |
| br2611P11400 | | | | 1 | 1 | | | 50 |
| br2611P11600 | | | | 1 | 1 | | | 120 |
| br2611P11800 | | | | 1 | 1 | | | 75 |
| br2611P12000 | 9 | 9 | 3 | 4 | 1 | 60 | 0.167 | 519 |
| br2611P12200 | 4 | 4 | 4 | 4 | 1 | 1 | 0.002 | 109 |
| br2611P12400 | 5 | 12 | 4 | 12 | 1 | 16 | 0.0425 | 75 |
| br2611P12600 | 7 | 9 | 3 | 4 | 1 | 22 | 0.059 | 180 |
| br2611P12800 | 7 | 7 | 7 | 7 | 1 | 1 | 0.0035 | 124 |
| br2611P13000 | 10 | 14 | 7 | 7 | 1 | 147 | 0.6525 | 696 |
| br2611P13200 | 14 | 14 | 10 | 11 | 2 | 74 | 0.3835 | 346 |
| br2611P13400 | 14 | 22 | 13 | 13 | 3 | 29 | 0.251 | 197 |
| br2611P13600 | 26 | 26 | 16 | 17 | 5 | 292 | 2.7595 | 304 |
| br2611P13800 | 32 | 33 | 19 | 19 | 9 | 189 | 2.158 | 367 |
| br2611P14000 | 38 | 47 | 23 | 23 | 14 | 2,371 | 38.125 | 2,892 |
| br2611P14200 | 50 | 51 | 28 | 28 | 22 | 273 | 5.0995 | 307 |
| br2611P14400 | 59 | 63 | 32 | 33 | 32 | 426 | 10.032 | 355 |
| br2611P14600 | 77 | 80 | 43 | 46 | 47 | 421 | 12.632 | 555 |
| br2611P14800 | 100 | 100 | 53 | 53 | 66 | 287 | 10.087 | 309 |
| br2611P15000 | 119 | 135 | 58 | 65 | 92 | 3,883 | 193.767 | 1,551 |
| br2611P15200 | 151 | 166 | 87 | 90 | 124 | 339 | 22.1685 | 389 |
| br2611P15400 | 190 | 208 | 109 | 113 | 164 | 691 | 56.6775 | 440 |
| br2611P15600 | 244 | 258 | 140 | 142 | 213 | 520 | 54.354 | 322 |
| br2611P15800 | 267 | 324 | 166 | 167 | 272 | 813 | 105.662 | 205 |
| br2611P16000 | 336 | 401 | 211 | 234 | 341 | 2,800 | 433.697 | 822 |
| br2611P16200 | 442 | 564 | 268 | 268 | 420 | 580 | 122.489 | 230 |
| br2611P16400 | 548 | 596 | 325 | 333 | 511 | 618 | 150.2015 | 196 |
| br2611P16600 | 658 | 717 | 404 | 416 | 613 | 397 | 112.9405 | 102 |
| br2611P16800 | 776 | 848 | 479 | 508 | 725 | 183 | 61.413 | 56 |
| br2611P17000 | 932 | 993 | 588 | 598 | 849 | 197 | 77.821 | 80 |
| br2611P17200 | 1,045 | 1,151 | 706 | 747 | 982 | 139 | 62.848 | 51 |
| br2611P17400 | 840 | 865 | 840 | 860 | 1,124 | 4 | 1.715 | 4 |
| br2611P17600 | | | | 1,275 | 1,275 | | | |
| br2611P17800 | | | | 1,434 | 1,434 | | | |
| br2611P18000 | | | | 1,600 | 1,600 | | | |
| br2611P18200 | | | | 1,772 | 1,772 | | | 2 |
| br2611P18400 | | | | 1,950 | 1,950 | | | |
| br2611P18600 | | | | 2,131 | 2,131 | | | |
| br2611P18800 | | | | 2,316 | 2,316 | | | |
| br2611P19000 | | | | 2,505 | 2,505 | | | |
| br2612C12000 | | | | 4,372 | 4,372 | | | |
| br2612C12200 | | | | 4,174 | 4,174 | | | |
| br2612C12400 | | | | 3,977 | 3,977 | | | |
| br2612C12600 | | | | 3,782 | 3,782 | | | |
| br2612C12800 | 3,600 | 3,760 | 3,600 | 3,600 | 3,588 | 63 | 114.13 | 101 |
| br2612C13000 | | | | 3,396 | 3,396 | | | |
| br2612C13200 | | | | 3,206 | 3,206 | | | 1 |
| br2612C13400 | | | | 3,019 | 3,019 | | | |
| br2612C13600 | | | | 2,835 | 2,835 | | | |
| br2612C13800 | | | | 2,655 | 2,655 | | | |
| br2612C14000 | | | | 2,479 | 2,479 | | | 5 |
| br2612C14200 | | | | 2,307 | 2,307 | | | 102 |
| br2612C14400 | 2,001 | 2,001 | 2,001 | 2,001 | 2,140 | 3 | 3.0015 | 19 |
| br2612C14600 | | | | 1,980 | 1,980 | | | 16 |
| br2612C14800 | | | | 1,825 | 1,825 | | | 18 |
| br2612C15000 | | | | 1,677 | 1,677 | | | 16 |
| br2612C15200 | | | | 1,534 | 1,534 | | | 34 |
| br2612C15400 | 1,440 | 1,595 | 1,409 | 1,595 | 1,401 | 10 | 7.5155 | 32 |
| br2612C15600 | 1,079 | 1,079 | 1,079 | 1,079 | 1,274 | 2 | 1.079 | 33 |
| br2612C15800 | | | | 1,152 | 1,152 | | | 22 |
| br2612C16000 | 891 | 1,100 | 850 | 1,100 | 1,041 | 15 | 7.2225 | 86 |
| br2612C16200 | 802 | 942 | 749 | 942 | 937 | 24 | 10.4095 | 47 |
| br2612C16400 | 860 | 860 | 775 | 775 | 838 | 55 | 23.3815 | 68 |
| br2612C16600 | 762 | 762 | 622 | 624 | 749 | 11 | 4.0115 | 40 |
| br2612C16800 | 555 | 823 | 514 | 770 | 667 | 119 | 37.6815 | 267 |
| br2612C17000 | 576 | 626 | 575 | 603 | 590 | 15 | 4.414 | 72 |
| br2612C17200 | 425 | 671 | 412 | 671 | 522 | 7 | 1.6065 | 58 |
| br2612C17400 | 361 | 534 | 360 | 534 | 460 | 235 | 54.401 | 156 |
| br2612C17600 | 335 | 339 | 315 | 339 | 402 | 12 | 1.98 | 42 |
| br2612C17800 | 294 | 401 | 294 | 401 | 353 | 22 | 3.76 | 39 |
| br2612C18000 | 272 | 409 | 247 | 409 | 306 | 67 | 9.839 | 47 |
| br2612C18200 | 292 | 292 | 292 | 292 | 266 | 1 | 0.146 | 25 |
| br2612C18400 | 274 | 274 | 274 | 274 | 230 | 1 | 0.137 | 1 |
| br2612C18600 | 240 | 244 | 240 | 244 | 198 | 3 | 0.341 | 7 |
| br2612C18800 | 162 | 213 | 161 | 213 | 171 | 14 | 1.369 | 12 |
| br2612P12000 | 15 | 18 | 15 | 16 | 5 | 5 | 0.042 | 57 |
| br2612P12200 | | | | 7 | 7 | | | 25 |
| br2612P12400 | | | | 11 | 11 | | | 45 |
| br2612P12600 | | | | 15 | 15 | | | 19 |
| br2612P12800 | | | | 21 | 21 | | | 21 |
| br2612P13000 | 46 | 46 | 46 | 46 | 29 | 2 | 0.046 | 19 |
| br2612P13200 | 78 | 78 | 58 | 58 | 40 | 7 | 0.213 | 29 |
| br2612P13400 | | | | 52 | 52 | | | 16 |
| br2612P13600 | | | | 68 | 68 | | | 9 |
| br2612P13800 | 98 | 104 | 98 | 104 | 88 | 10 | 0.499 | 26 |
| br2612P14000 | 134 | 134 | 121 | 124 | 112 | 8 | 0.491 | 41 |
| br2612P14200 | | | | 140 | 140 | | | 41 |
| br2612P14400 | | | | 173 | 173 | | | 37 |
| br2612P14600 | 243 | 243 | 203 | 203 | 212 | 3 | 0.329 | 36 |
| br2612P14800 | | | | 258 | 258 | | | 33 |
| br2612P15000 | 320 | 350 | 320 | 350 | 309 | 6 | 1.0095 | 42 |
| br2612P15200 | 408 | 408 | 320 | 320 | 365 | 32 | 5.8925 | 92 |
| br2612P15400 | 473 | 474 | 370 | 370 | 432 | 9 | 1.9065 | 120 |
| br2612P15600 | | | | 505 | 505 | | | 28 |
| br2612P15800 | 490 | 490 | 490 | 490 | 583 | 6 | 1.47 | 43 |
| br2612P16000 | 595 | 659 | 492 | 492 | 672 | 11 | 3.333 | 55 |
| br2612P16200 | 818 | 818 | 607 | 607 | 767 | 16 | 6.139 | 17 |
| br2612P16400 | 806 | 806 | 712 | 712 | 868 | 17 | 6.786 | 34 |
| br2612P16600 | 771 | 771 | 770 | 770 | 979 | 10 | 3.854 | 12 |
| br2612P16800 | | | | 1,096 | 1,096 | | | 1 |
| br2612P17000 | 1,171 | 1,171 | 1,090 | 1,090 | 1,219 | 3 | 1.6945 | 3 |
| br2612P17200 | | | | 1,351 | 1,351 | | | |
| br2612P17400 | | | | 1,488 | 1,488 | | | |
| br2612P17600 | | | | 1,630 | 1,630 | | | |
| br2612P17800 | | | | 1,780 | 1,780 | | | |
| br2612P18000 | | | | 1,934 | 1,934 | | | |
| br2612P18200 | | | | 2,094 | 2,094 | | | |
| br2612P18400 | | | | 2,258 | 2,258 | | | |
| br2612P18600 | | | | 2,425 | 2,425 | | | |
| br2612P18800 | | | | 2,598 | 2,598 | | | |
| br2701C10600 | | | | 5,565 | 5,565 | | | 1 |
| br2701C10800 | | | | 5,365 | 5,365 | | | 1 |
| br2701C11000 | | | | 5,165 | 5,165 | | | 1 |
| br2701C11200 | | | | 4,966 | 4,966 | | | 1 |
| br2701C11400 | | | | 4,768 | 4,768 | | | 1 |
| br2701C11600 | | | | 4,571 | 4,571 | | | |
| br2701C11800 | | | | 4,375 | 4,375 | | | 1 |
| br2701C12000 | | | | 4,181 | 4,181 | | | 3 |
| br2701C12200 | | | | 3,988 | 3,988 | | | 3 |
| br2701C12400 | | | | 3,797 | 3,797 | | | 3 |
| br2701C12600 | | | | 3,608 | 3,608 | | | 3 |
| br2701C12800 | | | | 3,422 | 3,422 | | | 5 |
| br2701C13000 | | | | 3,239 | 3,239 | | | 5 |
| br2701C13200 | | | | 3,059 | 3,059 | | | 5 |
| br2701C13400 | | | | 2,884 | 2,884 | | | 6 |
| br2701C13600 | | | | 2,711 | 2,711 | | | 5 |
| br2701C13800 | | | | 2,544 | 2,544 | | | 6 |
| br2701C14000 | | | | 2,381 | 2,381 | | | 6 |
| br2701C14200 | | | | 2,223 | 2,223 | | | 19 |
| br2701C14400 | | | | 2,071 | 2,071 | | | 15 |
| br2701C14600 | | | | 1,925 | 1,925 | | | 15 |
| br2701C14800 | | | | 1,783 | 1,783 | | | 17 |
| br2701C15000 | 1,540 | 1,540 | 1,533 | 1,533 | 1,651 | 2 | 1.5365 | 18 |
| br2701C15200 | 1,400 | 1,500 | 1,400 | 1,500 | 1,522 | 4 | 2.915 | 32 |
| br2701C15400 | 1,400 | 1,500 | 1,400 | 1,500 | 1,401 | 2 | 1.45 | 39 |
| br2701C15600 | | | | 1,286 | 1,286 | | | 1 |
| br2701C15800 | | | | 1,176 | 1,176 | | | 2 |
| br2701C16000 | | | | 1,076 | 1,076 | | | 2 |
| br2701C16200 | | | | 978 | 978 | | | 2 |
| br2701C16400 | | | | 890 | 890 | | | 18 |
| br2701C16600 | 1,000 | 1,000 | 1,000 | 1,000 | 807 | 1 | 0.5 | 33 |
| br2701C16800 | | | | 730 | 730 | | | 19 |
| br2701C17000 | 750 | 750 | 750 | 750 | 658 | 1 | 0.375 | 25 |
| br2701C17200 | | | | 592 | 592 | | | 12 |
| br2701C17400 | | | | 532 | 532 | | | 11 |
| br2701C17600 | | | | 476 | 476 | | | 17 |
| br2701C17800 | | | | 426 | 426 | | | 7 |
| br2701C18000 | | | | 379 | 379 | | | 2 |
| br2701C18200 | | | | 338 | 338 | | | 1 |
| br2701C18400 | | | | 299 | 299 | | | 14 |
| br2701C18600 | | | | 266 | 266 | | | |
| br2701P10600 | | | | 1 | 1 | | | 3 |
| br2701P10800 | | | | 2 | 2 | | | 1 |
| br2701P11000 | | | | 4 | 4 | | | 2 |
| br2701P11200 | | | | 6 | 6 | | | 5 |
| br2701P11400 | | | | 8 | 8 | | | 2 |
| br2701P11600 | | | | 11 | 11 | | | 5 |
| br2701P11800 | | | | 16 | 16 | | | 8 |
| br2701P12000 | | | | 22 | 22 | | | 11 |
| br2701P12200 | | | | 29 | 29 | | | 9 |
| br2701P12400 | | | | 38 | 38 | | | 10 |
| br2701P12600 | | | | 50 | 50 | | | 13 |
| br2701P12800 | | | | 64 | 64 | | | 11 |
| br2701P13000 | | | | 80 | 80 | | | 12 |
| br2701P13200 | | | | 100 | 100 | | | 10 |
| br2701P13400 | | | | 124 | 124 | | | 8 |
| br2701P13600 | | | | 151 | 151 | | | 6 |
| br2701P13800 | | | | 184 | 184 | | | 5 |
| br2701P14000 | 279 | 279 | 277 | 277 | 221 | 2 | 0.278 | 8 |
| br2701P14200 | | | | 262 | 262 | | | 2 |
| br2701P14400 | | | | 311 | 311 | | | 1 |
| br2701P14600 | | | | 364 | 364 | | | |
| br2701P14800 | 442 | 442 | 442 | 442 | 421 | 1 | 0.221 | 2 |
| br2701P15000 | | | | 489 | 489 | | | 4 |
| br2701P15200 | 569 | 569 | 569 | 569 | 559 | 1 | 0.2845 | 6 |
| br2701P15400 | 643 | 643 | 643 | 643 | 637 | 1 | 0.3215 | 3 |
| br2701P15600 | | | | 723 | 723 | | | 1 |
| br2701P15800 | | | | 812 | 812 | | | 1 |
| br2701P16000 | 880 | 880 | 880 | 880 | 911 | 2 | 0.88 | 3 |
| br2701P16200 | | | | 1,013 | 1,013 | | | 1 |
| br2701P16400 | | | | 1,125 | 1,125 | | | 2 |
| br2701P16600 | | | | 1,241 | 1,241 | | | 1 |
| br2701P16800 | | | | 1,363 | 1,363 | | | |
| br2701P17000 | | | | 1,491 | 1,491 | | | |
| br2701P17200 | | | | 1,624 | 1,624 | | | |
| br2701P17400 | | | | 1,764 | 1,764 | | | |
| br2701P17600 | | | | 1,907 | 1,907 | | | |
| br2701P17800 | | | | 2,057 | 2,057 | | | |
| br2701P18000 | | | | 2,210 | 2,210 | | | |
| br2701P18200 | | | | 2,368 | 2,368 | | | |
| br2701P18400 | | | | 2,529 | 2,529 | | | |
| br2701P18600 | | | | 2,695 | 2,695 | | | |
打印