上海期货交易所11月10日合成橡胶期权收盘行情

发布时间：2026年11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
br2612C12000				3,485	3,485
br2612C12200				3,285	3,285
br2612C12400				3,085	3,085
br2612C12600				2,886	2,886
br2612C12800				2,688	2,688			68
br2612C13000				2,492	2,492			20
br2612C13200				2,297	2,297
br2612C13400				2,104	2,104
br2612C13600				1,915	1,915
br2612C13800				1,731	1,731
br2612C14000				1,553	1,553			7
br2612C14200				1,381	1,381			88
br2612C14400				1,217	1,217			16
br2612C14600				1,062	1,062			17
br2612C14800	693	693	625	625	919	7	2.2595	26
br2612C15000	928	944	477	485	787	132	38.145	115
br2612C15200	789	800	385	392	667	128	31.7195	131
br2612C15400	661	670	307	316	559	194	43.3225	129
br2612C15600	482	572	241	249	463	723	136.3305	385
br2612C15800	386	478	189	193	380	770	124.347	206
br2612C16000	299	393	143	157	307	1,816	228.8635	611
br2612C16200	234	314	107	121	246	2,137	206.3095	779
br2612C16400	181	238	78	84	195	603	41.3455	407
br2612C16600	166	190	56	62	152	878	56.1535	559
br2612C16800	102	145	40	44	118	977	45.3935	518
br2612C17000	82	114	31	34	90	9,970	376.272	2,772
br2612C17200	65	79	18	18	68	739	19.7745	373
br2612C17400	47	61	15	16	51	460	8.8435	289
br2612C17600	36	38	10	13	37	98	0.816	203
br2612C17800	28	34	5	5	27	174	1.8225	215
br2612C18000	15	24	6	7	20	1,776	10.699	1,557
br2612C18200	14	17	4	5	14	92	0.45	84
br2612C18400	10	12	3	4	10	144	0.466	103
br2612C18600	6	9	4	4	7	174	0.601	97
br2612C18800	5	8	3	3	4	43	0.1065	87
br2612C19000	2	7	2	4	3	422	0.9205	939
br2612C19200	3	4	2	2	2	28	0.0415	115
br2612C19400	3	5	3	3	1	71	0.1315	277
br2612C19600	3	3	2	2	1	7	0.01	373
br2612C19800	3	3	1	2	1	48	0.0505	56
br2612P12000	4	9	2	8	1	53	0.1685	132
br2612P12200	5	9	5	9	1	2	0.007	31
br2612P12400	11	11	2	2	1	3	0.007	35
br2612P12600	13	13	13	13	2	2	0.0075	54
br2612P12800	11	25	8	22	4	175	1.2485	151
br2612P13000	13	34	11	32	7	1,785	19.709	464
br2612P13200	15	47	15	43	12	198	2.71	142
br2612P13400	23	64	21	59	20	254	4.595	194
br2612P13600	18	87	18	77	31	480	13.102	255
br2612P13800	48	116	38	102	47	273	10.686	248
br2612P14000	70	155	52	137	68	7,084	325.165	1,729
br2612P14200	80	200	68	183	96	455	29.2005	233
br2612P14400	115	257	96	236	132	715	56.7445	300
br2612P14600	150	319	130	305	178	610	66.599	289
br2612P14800	171	403	160	370	235	529	77.3305	225
br2612P15000	250	500	207	466	303	19,825	3,054.5855	1,738
br2612P15200	301	604	263	573	382	1,065	230.771	303
br2612P15400	402	724	330	679	474	1,189	279.2795	366
br2612P15600	475	852	405	812	578	1,005	298.4605	588
br2612P15800	601	1,005	476	1,005	695	182	60.8655	235
br2612P16000	780	1,167	617	1,100	822	300	126.3175	360
br2612P16200	772	1,329	759	1,297	961	37	21.717	97
br2612P16400	1,087	1,501	1,080	1,500	1,109	58	38.24	137
br2612P16600	1,169	1,679	1,169	1,664	1,267	89	63.1135	92
br2612P16800				1,432	1,432			117
br2612P17000				1,604	1,604			129
br2612P17200				1,782	1,782			131
br2612P17400	1,815	1,815	1,815	1,815	1,965	8	7.26	67
br2612P17600				2,151	2,151			55
br2612P17800	2,191	2,191	2,191	2,191	2,341	2	2.191	25
br2612P18000				2,534	2,534
br2612P18200				2,728	2,728
br2612P18400				2,924	2,924
br2612P18600				3,121	3,121
br2612P18800				3,319	3,319
br2612P19000				3,517	3,517
br2612P19200				3,716	3,716
br2612P19400				3,915	3,915
br2612P19600				4,115	4,115
br2612P19800				4,315	4,315
br2701C10600				4,635	4,635			2
br2701C10800				4,435	4,435			1
br2701C11000				4,235	4,235			1
br2701C11200				4,036	4,036			1
br2701C11400				3,838	3,838			1
br2701C11600				3,642	3,642
br2701C11800				3,446	3,446			1
br2701C12000				3,252	3,252			3
br2701C12200				3,061	3,061			2
br2701C12400				2,872	2,872			1
br2701C12600				2,686	2,686
br2701C12800				2,503	2,503			1
br2701C13000				2,325	2,325			1
br2701C13200				2,151	2,151			1
br2701C13400				1,983	1,983			3
br2701C13600				1,822	1,822			3
br2701C13800				1,667	1,667			3
br2701C14000	1,762	1,762	1,762	1,762	1,519	2	1.762	10
br2701C14200				1,377	1,377			16
br2701C14400				1,244	1,244			11
br2701C14600	1,310	1,310	1,310	1,310	1,120	2	1.31	20
br2701C14800	759	759	705	719	1,003	78	28.603	80
br2701C15000	820	820	630	630	894	7	2.735	24
br2701C15200	923	927	646	646	793	64	27.8405	38
br2701C15400				702	702			45
br2701C15600	609	734	609	645	618	28	9.4505	37
br2701C15800	588	588	346	346	540	29	6.344	75
br2701C16000	500	563	273	287	472	54	12.552	486
br2701C16200	410	421	249	249	411	33	5.555	61
br2701C16400	205	205	194	201	354	153	15.4655	281
br2701C16600	312	314	176	176	306	109	14.3445	101
br2701C16800	265	265	159	159	262	51	5.905	64
br2701C17000	202	223	111	111	223	156	14.1	256
br2701C17200	175	197	132	132	190	18	1.625	61
br2701C17400	140	170	140	170	161	31	2.3405	46
br2701C17600	116	138	66	68	135	128	7.0455	351
br2701C17800	98	120	98	120	114	66	3.502	60
br2701C18000	81	102	49	49	95	91	3.932	81
br2701C18200	67	85	67	85	80	52	1.9545	91
br2701C18400	58	64	44	44	66	24	0.719	76
br2701C18600				54	54			95
br2701C18800	27	27	24	24	45	3	0.039	70
br2701C19000	32	35	24	24	37	27	0.474	45
br2701C19200	29	34	19	19	30	32	0.464	47
br2701C19400	26	33	15	19	25	29	0.373	70
br2701P10600	20	38	20	38	1	10	0.15	50
br2701P10800	18	18	18	18	1	1	0.009	5
br2701P11000	22	22	22	22	2	1	0.011	7
br2701P11200	27	27	16	16	4	15	0.1285	32
br2701P11400	33	33	22	22	6	15	0.1705	28
br2701P11600	39	39	39	39	10	2	0.039	15
br2701P11800	44	46	31	42	14	22	0.4015	39
br2701P12000	51	52	42	42	20	19	0.4645	41
br2701P12200	58	90	54	90	29	25	0.759	29
br2701P12400	68	113	63	113	40	53	2.0105	41
br2701P12600	87	148	87	148	54	7	0.348	50
br2701P12800	93	188	93	188	71	37	3.026	31
br2701P13000	114	210	114	210	93	65	4.817	66
br2701P13200	132	245	131	245	119	36	2.4725	106
br2701P13400	150	296	150	296	151	22	2.026	67
br2701P13600	181	352	180	350	189	37	4.638	117
br2701P13800	220	407	220	407	234	74	9.6865	110
br2701P14000	242	466	242	466	285	149	25.902	116
br2701P14200	309	518	309	518	344	63	11.344	75
br2701P14400	350	623	346	597	410	179	41.0635	212
br2701P14600	562	708	388	680	486	245	58.7	396
br2701P14800	499	793	499	783	569	104	38.254	137
br2701P15000	538	916	483	901	659	133	45.5525	142
br2701P15200	611	798	603	798	758	18	6.397	45
br2701P15400	736	1,052	676	1,052	867	62	25.199	56
br2701P15600	770	1,279	770	1,221	982	67	29.192	54
br2701P15800	880	944	880	944	1,104	7	3.24	24
br2701P16000	1,114	1,525	1,114	1,520	1,236	25	16.1585	71
br2701P16200	1,293	1,680	1,293	1,680	1,374	4	2.7795	19
br2701P16400	1,231	1,399	1,231	1,395	1,517	10	6.733	23
br2701P16600				1,669	1,669			45
br2701P16800				1,825	1,825			47
br2701P17000	2,200	2,400	2,200	2,400	1,986	3	3.45	27
br2701P17200				2,153	2,153			32
br2701P17400				2,323	2,323			12
br2701P17600				2,497	2,497
br2701P17800				2,676	2,676
br2701P18000				2,857	2,857
br2701P18200				3,041	3,041
br2701P18400				3,228	3,228
br2701P18600				3,415	3,415
br2701P18800				3,606	3,606
br2701P19000				3,798	3,798
br2701P19200				3,991	3,991
br2701P19400				4,186	4,186
br2702C12800				2,424	2,424
br2702C13000				2,263	2,263
br2702C13200				2,107	2,107
br2702C13400				1,956	1,956
br2702C13600				1,813	1,813
br2702C13800				1,674	1,674
br2702C14000				1,543	1,543
br2702C14200				1,419	1,419
br2702C14400				1,299	1,299
br2702C14600				1,189	1,189
br2702C14800				1,084	1,084
br2702C15000				985	985
br2702C15200				894	894
br2702C15400				807	807
br2702C15600				730	730
br2702C15800				656	656
br2702C16000				590	590
br2702C16200				528	528
br2702C16400				472	472
br2702C16600				421	421
br2702C16800	417	417	300	300	374	2	0.3585	4
br2702C17000				332	332			3
br2702C17200				293	293			5
br2702C17400	179	179	179	179	260	1	0.0895	8
br2702C17600	177	177	164	164	228	2	0.1705	11
br2702C17800	150	150	150	150	201	1	0.075	13
br2702C18000	214	214	133	133	176	4	0.3285	14
br2702C18200	187	188	154	154	155	3	0.2645	17
br2702C18400	168	168	123	123	135	3	0.2295	25
br2702C18600	152	152	120	120	118	4	0.2865	24
br2702C18800	136	136	136	136	102	2	0.136	42
br2702C19000	123	123	123	123	89	2	0.123	59
br2702C19200	112	117	90	90	77	4	0.208	72
br2702P12800	167	181	167	181	184	2	0.174	2
br2702P13000	194	194	194	194	223	2	0.194	3
br2702P13200	223	225	223	225	266	3	0.3365	6
br2702P13400	261	261	261	261	315	1	0.1305	1
br2702P13600	298	298	298	298	371	1	0.149	8
br2702P13800				432	432			28
br2702P14000				500	500			8
br2702P14200				576	576			5
br2702P14400				655	655			5
br2702P14600				745	745			5
br2702P14800				839	839			6
br2702P15000				940	940			6
br2702P15200				1,049	1,049			5
br2702P15400				1,161	1,161			2
br2702P15600				1,284	1,284			6
br2702P15800				1,410	1,410			3
br2702P16000				1,543	1,543			2
br2702P16200				1,681	1,681			2
br2702P16400				1,824	1,824
br2702P16600				1,972	1,972
br2702P16800				2,125	2,125
br2702P17000				2,283	2,283
br2702P17200				2,443	2,443
br2702P17400				2,610	2,610
br2702P17600				2,778	2,778
br2702P17800				2,950	2,950
br2702P18000				3,125	3,125
br2702P18200				3,303	3,303
br2702P18400				3,483	3,483
br2702P18600				3,666	3,666
br2702P18800				3,850	3,850
br2702P19000				4,036	4,036
br2702P19200				4,224	4,224

相关资讯: