上海期货交易所09月30日合成橡胶期权收盘行情
发布时间：2026年09月30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 | | | | 6,270 | 6,270 | | | |
| br2611C9700 | | | | 6,170 | 6,170 | | | |
| br2611C9800 | | | | 6,070 | 6,070 | | | |
| br2611C9900 | | | | 5,970 | 5,970 | | | |
| br2611C10000 | | | | 5,870 | 5,870 | | | |
| br2611C10200 | | | | 5,670 | 5,670 | | | |
| br2611C10400 | | | | 5,470 | 5,470 | | | |
| br2611C10600 | | | | 5,270 | 5,270 | | | |
| br2611C10800 | | | | 5,070 | 5,070 | | | |
| br2611C11000 | | | | 4,870 | 4,870 | | | |
| br2611C11200 | | | | 4,670 | 4,670 | | | |
| br2611C11400 | | | | 4,470 | 4,470 | | | |
| br2611C11600 | | | | 4,270 | 4,270 | | | |
| br2611C11800 | | | | 4,070 | 4,070 | | | |
| br2611C12000 | | | | 3,871 | 3,871 | | | |
| br2611C12200 | | | | 3,673 | 3,673 | | | |
| br2611C12400 | | | | 3,476 | 3,476 | | | |
| br2611C12600 | | | | 3,280 | 3,280 | | | |
| br2611C12800 | 2,779 | 2,779 | 2,779 | 2,779 | 3,085 | 1 | 1.3895 | 8 |
| br2611C13000 | 2,731 | 2,735 | 2,731 | 2,731 | 2,893 | 4 | 5.465 | 186 |
| br2611C13200 | | | | 2,703 | 2,703 | | | 1 |
| br2611C13400 | | | | 2,516 | 2,516 | | | 9 |
| br2611C13600 | | | | 2,333 | 2,333 | | | 18 |
| br2611C13800 | 2,248 | 2,248 | 2,248 | 2,248 | 2,155 | 1 | 1.124 | 8 |
| br2611C14000 | | | | 1,981 | 1,981 | | | 130 |
| br2611C14200 | | | | 1,813 | 1,813 | | | 88 |
| br2611C14400 | | | | 1,652 | 1,652 | | | 138 |
| br2611C14600 | 1,139 | 1,769 | 1,139 | 1,496 | 1,498 | 143 | 104.685 | 161 |
| br2611C14800 | 1,007 | 1,468 | 1,007 | 1,346 | 1,352 | 144 | 95.4045 | 135 |
| br2611C15000 | 885 | 1,458 | 885 | 1,288 | 1,214 | 261 | 160.9975 | 459 |
| br2611C15200 | 622 | 1,306 | 593 | 1,086 | 1,084 | 346 | 175.3125 | 167 |
| br2611C15400 | 529 | 1,200 | 497 | 965 | 963 | 1,171 | 505.4335 | 452 |
| br2611C15600 | 406 | 1,080 | 406 | 856 | 850 | 1,026 | 402.9455 | 270 |
| br2611C15800 | 420 | 968 | 420 | 772 | 748 | 1,344 | 521.696 | 244 |
| br2611C16000 | 311 | 869 | 286 | 572 | 655 | 19,196 | 5,851.7625 | 1,080 |
| br2611C16200 | 289 | 764 | 289 | 516 | 569 | 844 | 235.6595 | 233 |
| br2611C16400 | 246 | 680 | 244 | 402 | 491 | 811 | 193.4525 | 196 |
| br2611C16600 | 205 | 605 | 205 | 340 | 423 | 10,169 | 2,090.0625 | 1,044 |
| br2611C16800 | 186 | 532 | 184 | 532 | 362 | 1,270 | 219.192 | 351 |
| br2611C17000 | 120 | 480 | 120 | 228 | 308 | 9,617 | 1,561.004 | 720 |
| br2611C17200 | 118 | 400 | 118 | 214 | 260 | 2,691 | 335.042 | 659 |
| br2611C17400 | 101 | 360 | 101 | 200 | 219 | 1,582 | 163.422 | 190 |
| br2611C17600 | 94 | 309 | 94 | 162 | 184 | 1,155 | 103.5895 | 142 |
| br2611C17800 | 77 | 280 | 77 | 137 | 153 | 1,235 | 96.8915 | 361 |
| br2611C18000 | 85 | 249 | 85 | 106 | 126 | 4,020 | 300.523 | 569 |
| br2611C18200 | 47 | 225 | 35 | 105 | 105 | 27,330 | 1,784.3885 | 2,526 |
| br2611C18400 | 58 | 193 | 58 | 88 | 85 | 3,159 | 197.103 | 536 |
| 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 | 14 | 14 | 5 | 7 | 1 | 4 | 0.016 | 15 |
| br2611P10600 | | | | 1 | 1 | | | 7 |
| br2611P10800 | | | | 1 | 1 | | | 27 |
| br2611P11000 | 4 | 13 | 4 | 7 | 1 | 14 | 0.0385 | 93 |
| br2611P11200 | | | | 1 | 1 | | | 75 |
| br2611P11400 | | | | 1 | 1 | | | 54 |
| br2611P11600 | | | | 1 | 1 | | | 121 |
| br2611P11800 | | | | 2 | 2 | | | 75 |
| br2611P12000 | 12 | 15 | 9 | 10 | 3 | 218 | 1.267 | 506 |
| br2611P12200 | 11 | 16 | 11 | 12 | 5 | 23 | 0.153 | 110 |
| br2611P12400 | 23 | 23 | 13 | 18 | 8 | 76 | 0.7455 | 77 |
| br2611P12600 | 30 | 30 | 16 | 17 | 12 | 365 | 3.7625 | 155 |
| br2611P12800 | 30 | 30 | 21 | 21 | 17 | 73 | 0.9565 | 115 |
| br2611P13000 | 42 | 45 | 26 | 30 | 25 | 1,174 | 20.3475 | 600 |
| br2611P13200 | 50 | 50 | 31 | 39 | 35 | 110 | 2.2645 | 512 |
| br2611P13400 | 70 | 70 | 41 | 42 | 48 | 166 | 4.293 | 214 |
| br2611P13600 | 94 | 94 | 52 | 52 | 65 | 297 | 10.4005 | 211 |
| br2611P13800 | 108 | 118 | 61 | 61 | 86 | 651 | 28.268 | 284 |
| br2611P14000 | 170 | 170 | 84 | 85 | 112 | 8,047 | 461.9725 | 2,208 |
| br2611P14200 | 170 | 292 | 101 | 101 | 144 | 534 | 35.0465 | 256 |
| br2611P14400 | 235 | 240 | 126 | 132 | 183 | 536 | 45.029 | 201 |
| br2611P14600 | 250 | 268 | 152 | 160 | 229 | 851 | 88.0995 | 560 |
| br2611P14800 | 339 | 339 | 199 | 203 | 283 | 649 | 81.82 | 289 |
| br2611P15000 | 435 | 466 | 229 | 248 | 345 | 8,055 | 1,244.074 | 1,191 |
| br2611P15200 | 282 | 502 | 282 | 302 | 415 | 887 | 163.3995 | 320 |
| br2611P15400 | 572 | 640 | 344 | 359 | 493 | 1,273 | 289.5665 | 364 |
| br2611P15600 | 782 | 782 | 355 | 427 | 581 | 1,060 | 275.809 | 331 |
| br2611P15800 | 797 | 797 | 505 | 505 | 678 | 1,271 | 384.396 | 245 |
| br2611P16000 | 925 | 925 | 594 | 601 | 784 | 769 | 267.998 | 154 |
| br2611P16200 | 1,064 | 1,064 | 710 | 719 | 899 | 380 | 152.734 | 173 |
| br2611P16400 | 1,090 | 1,090 | 887 | 906 | 1,020 | 30 | 13.4575 | 79 |
| br2611P16600 | 1,073 | 1,073 | 1,039 | 1,039 | 1,152 | 4 | 2.128 | 5 |
| br2611P16800 | 1,250 | 1,250 | 1,100 | 1,100 | 1,291 | 2 | 1.175 | 1 |
| br2611P17000 | | | | 1,437 | 1,437 | | | 2 |
| br2611P17200 | | | | 1,588 | 1,588 | | | |
| br2611P17400 | | | | 1,748 | 1,748 | | | |
| br2611P17600 | | | | 1,912 | 1,912 | | | |
| br2611P17800 | | | | 2,081 | 2,081 | | | |
| br2611P18000 | | | | 2,255 | 2,255 | | | |
| br2611P18200 | 4,684 | 4,684 | 2,288 | 2,302 | 2,433 | 5 | 6.939 | 2 |
| br2611P18400 | | | | 2,614 | 2,614 | | | |
| br2612C12000 | | | | 3,747 | 3,747 | | | |
| br2612C12200 | | | | 3,554 | 3,554 | | | |
| br2612C12400 | | | | 3,364 | 3,364 | | | |
| br2612C12600 | | | | 3,176 | 3,176 | | | |
| br2612C12800 | | | | 2,992 | 2,992 | | | |
| br2612C13000 | | | | 2,811 | 2,811 | | | |
| br2612C13200 | 2,490 | 2,490 | 2,490 | 2,490 | 2,634 | 1 | 1.245 | 1 |
| br2612C13400 | | | | 2,460 | 2,460 | | | |
| br2612C13600 | | | | 2,292 | 2,292 | | | |
| br2612C13800 | | | | 2,130 | 2,130 | | | |
| br2612C14000 | | | | 1,972 | 1,972 | | | 5 |
| br2612C14200 | 2,032 | 2,032 | 2,032 | 2,032 | 1,821 | 5 | 4.869 | 102 |
| br2612C14400 | 1,495 | 1,886 | 1,495 | 1,664 | 1,677 | 50 | 41.2975 | 19 |
| br2612C14600 | 1,343 | 1,739 | 1,343 | 1,520 | 1,539 | 80 | 60.6045 | 16 |
| br2612C14800 | 1,419 | 1,600 | 1,396 | 1,396 | 1,406 | 41 | 30.0065 | 18 |
| br2612C15000 | 1,307 | 1,465 | 1,307 | 1,321 | 1,284 | 29 | 19.508 | 16 |
| br2612C15200 | 1,029 | 1,341 | 1,028 | 1,259 | 1,167 | 52 | 30.7555 | 38 |
| br2612C15400 | 835 | 1,221 | 835 | 1,081 | 1,056 | 82 | 44.892 | 46 |
| br2612C15600 | 739 | 1,106 | 739 | 1,021 | 955 | 172 | 81.3965 | 31 |
| br2612C15800 | 665 | 997 | 654 | 882 | 859 | 210 | 85.774 | 32 |
| br2612C16000 | 613 | 958 | 613 | 791 | 771 | 341 | 130.921 | 91 |
| br2612C16200 | 643 | 863 | 642 | 685 | 691 | 256 | 91.737 | 50 |
| br2612C16400 | 641 | 779 | 611 | 653 | 614 | 124 | 42.0075 | 31 |
| br2612C16600 | 432 | 717 | 432 | 558 | 547 | 68 | 20.014 | 44 |
| br2612C16800 | 385 | 621 | 371 | 488 | 485 | 289 | 66.4995 | 223 |
| br2612C17000 | 341 | 544 | 339 | 469 | 428 | 236 | 49.1045 | 74 |
| br2612C17200 | 303 | 510 | 303 | 400 | 378 | 220 | 40.159 | 57 |
| br2612C17400 | 271 | 430 | 271 | 361 | 330 | 393 | 67.981 | 119 |
| br2612C17600 | 315 | 437 | 294 | 317 | 290 | 217 | 35.341 | 41 |
| br2612C17800 | 215 | 398 | 215 | 274 | 253 | 101 | 15.074 | 39 |
| br2612C18000 | 185 | 343 | 185 | 248 | 220 | 111 | 14.3315 | 59 |
| br2612C18200 | 186 | 238 | 186 | 228 | 191 | 15 | 1.5835 | 10 |
| br2612P12000 | 42 | 42 | 35 | 35 | 21 | 19 | 0.335 | 59 |
| br2612P12200 | 45 | 45 | 44 | 44 | 29 | 13 | 0.2735 | 25 |
| br2612P12400 | 63 | 64 | 56 | 56 | 38 | 49 | 1.325 | 40 |
| br2612P12600 | 70 | 70 | 67 | 68 | 50 | 29 | 0.916 | 15 |
| br2612P12800 | 82 | 91 | 81 | 81 | 66 | 24 | 0.9795 | 18 |
| br2612P13000 | 102 | 102 | 97 | 97 | 85 | 6 | 0.2875 | 17 |
| br2612P13200 | 128 | 128 | 116 | 116 | 107 | 8 | 0.4895 | 10 |
| br2612P13400 | 148 | 153 | 138 | 138 | 134 | 26 | 1.9185 | 16 |
| br2612P13600 | 173 | 173 | 164 | 165 | 166 | 16 | 1.342 | 9 |
| br2612P13800 | 198 | 198 | 193 | 196 | 203 | 30 | 2.962 | 17 |
| br2612P14000 | 261 | 261 | 230 | 235 | 245 | 67 | 8.182 | 50 |
| br2612P14200 | 344 | 357 | 260 | 274 | 293 | 103 | 14.723 | 36 |
| br2612P14400 | 415 | 415 | 305 | 333 | 349 | 103 | 17.915 | 32 |
| br2612P14600 | 461 | 461 | 359 | 375 | 411 | 130 | 26.0475 | 38 |
| br2612P14800 | 507 | 510 | 418 | 448 | 478 | 74 | 16.8985 | 31 |
| br2612P15000 | 605 | 605 | 485 | 485 | 555 | 95 | 25.309 | 40 |
| br2612P15200 | 698 | 698 | 571 | 596 | 638 | 33 | 10.115 | 44 |
| br2612P15400 | 820 | 820 | 650 | 650 | 726 | 96 | 33.0185 | 123 |
| br2612P15600 | 926 | 926 | 729 | 757 | 825 | 154 | 62.515 | 30 |
| br2612P15800 | 1,048 | 1,048 | 835 | 864 | 929 | 193 | 88.966 | 24 |
| br2612P16000 | 1,141 | 1,141 | 926 | 950 | 1,040 | 358 | 177.1415 | 74 |
| br2612P16200 | | | | 1,160 | 1,160 | | | 1 |
| br2612P16400 | | | | 1,283 | 1,283 | | | 1 |
| br2612P16600 | | | | 1,416 | 1,416 | | | 2 |
| br2612P16800 | | | | 1,553 | 1,553 | | | 1 |
| br2612P17000 | | | | 1,695 | 1,695 | | | |
| br2612P17200 | | | | 1,845 | 1,845 | | | |
| br2612P17400 | | | | 1,997 | 1,997 | | | |
| br2612P17600 | | | | 2,157 | 2,157 | | | |
| br2612P17800 | | | | 2,319 | 2,319 | | | |
| br2612P18000 | | | | 2,487 | 2,487 | | | |
| br2612P18200 | | | | 2,657 | 2,657 | | | |
| br2701C10600 | | | | 4,926 | 4,926 | | | 1 |
| br2701C10800 | | | | 4,731 | 4,731 | | | 1 |
| br2701C11000 | | | | 4,536 | 4,536 | | | 1 |
| br2701C11200 | | | | 4,344 | 4,344 | | | 1 |
| br2701C11400 | | | | 4,153 | 4,153 | | | 1 |
| br2701C11600 | | | | 3,964 | 3,964 | | | |
| br2701C11800 | | | | 3,778 | 3,778 | | | 1 |
| br2701C12000 | | | | 3,594 | 3,594 | | | 3 |
| br2701C12200 | | | | 3,414 | 3,414 | | | 3 |
| br2701C12400 | | | | 3,236 | 3,236 | | | 3 |
| br2701C12600 | | | | 3,063 | 3,063 | | | 3 |
| br2701C12800 | | | | 2,894 | 2,894 | | | 5 |
| br2701C13000 | | | | 2,727 | 2,727 | | | 5 |
| br2701C13200 | | | | 2,568 | 2,568 | | | 5 |
| br2701C13400 | | | | 2,412 | 2,412 | | | 6 |
| br2701C13600 | | | | 2,262 | 2,262 | | | 5 |
| br2701C13800 | | | | 2,117 | 2,117 | | | 6 |
| br2701C14000 | | | | 1,976 | 1,976 | | | 6 |
| br2701C14200 | | | | 1,843 | 1,843 | | | 19 |
| br2701C14400 | | | | 1,713 | 1,713 | | | 15 |
| br2701C14600 | | | | 1,592 | 1,592 | | | 15 |
| br2701C14800 | | | | 1,474 | 1,474 | | | 17 |
| br2701C15000 | | | | 1,365 | 1,365 | | | 19 |
| br2701C15200 | | | | 1,259 | 1,259 | | | 28 |
| br2701C15400 | | | | 1,161 | 1,161 | | | 38 |
| br2701C15600 | | | | 1,067 | 1,067 | | | 1 |
| br2701C15800 | | | | 980 | 980 | | | 2 |
| br2701C16000 | | | | 898 | 898 | | | 2 |
| br2701C16200 | | | | 822 | 822 | | | 2 |
| br2701C16400 | | | | 749 | 749 | | | 18 |
| br2701C16600 | | | | 684 | 684 | 1 | 0.342 | 33 |
| br2701C16800 | | | | 621 | 621 | | | 9 |
| br2701C17000 | | | | 565 | 565 | | | 25 |
| br2701C17200 | 480 | 495 | 480 | 495 | 511 | 3 | 0.7275 | 10 |
| br2701C17400 | 445 | 446 | 433 | 446 | 464 | 4 | 0.8845 | 9 |
| br2701C17600 | 404 | 404 | 380 | 380 | 417 | 3 | 0.586 | 17 |
| br2701C17800 | 377 | 377 | 324 | 324 | 378 | 3 | 0.5315 | 7 |
| br2701C18000 | 288 | 347 | 288 | 347 | 340 | 3 | 0.465 | 2 |
| br2701P10600 | 39 | 39 | 30 | 30 | 13 | 2 | 0.0345 | 3 |
| br2701P10800 | | | | 18 | 18 | | | 1 |
| br2701P11000 | 93 | 93 | 93 | 93 | 24 | 1 | 0.0465 | 2 |
| br2701P11200 | | | | 31 | 31 | | | 5 |
| br2701P11400 | | | | 40 | 40 | | | 2 |
| br2701P11600 | | | | 52 | 52 | | | 5 |
| br2701P11800 | | | | 65 | 65 | | | 8 |
| br2701P12000 | | | | 81 | 81 | | | 11 |
| br2701P12200 | | | | 101 | 101 | | | 9 |
| br2701P12400 | 116 | 116 | 116 | 116 | 123 | 1 | 0.058 | 10 |
| br2701P12600 | 137 | 137 | 137 | 137 | 150 | 1 | 0.0685 | 13 |
| br2701P12800 | 165 | 165 | 165 | 165 | 180 | 1 | 0.0825 | 11 |
| br2701P13000 | | | | 214 | 214 | | | 12 |
| br2701P13200 | | | | 254 | 254 | | | 10 |
| br2701P13400 | | | | 298 | 298 | | | 8 |
| br2701P13600 | | | | 346 | 346 | | | 7 |
| br2701P13800 | | | | 401 | 401 | | | 6 |
| br2701P14000 | 536 | 536 | 536 | 536 | 460 | 1 | 0.268 | 8 |
| br2701P14200 | | | | 527 | 527 | | | 2 |
| br2701P14400 | | | | 596 | 596 | | | 1 |
| br2701P14600 | 603 | 603 | 603 | 603 | 675 | 2 | 0.639 | 1 |
| br2701P14800 | | | | 756 | 756 | | | 1 |
| br2701P15000 | 738 | 738 | 738 | 738 | 846 | 1 | 0.369 | |
| br2701P15200 | | | | 940 | 940 | | | 2 |
| br2701P15400 | | | | 1,041 | 1,041 | | | 3 |
| br2701P15600 | | | | 1,147 | 1,147 | | | 1 |
| br2701P15800 | | | | 1,260 | 1,260 | | | 1 |
| br2701P16000 | | | | 1,376 | 1,376 | | | 1 |
| br2701P16200 | | | | 1,500 | 1,500 | | | 1 |
| br2701P16400 | | | | 1,627 | 1,627 | | | 1 |
| br2701P16600 | | | | 1,761 | 1,761 | | | |
| br2701P16800 | | | | 1,898 | 1,898 | | | |
| br2701P17000 | | | | 2,041 | 2,041 | | | |
| br2701P17200 | | | | 2,186 | 2,186 | | | |
| br2701P17400 | | | | 2,339 | 2,339 | | | |
| br2701P17600 | | | | 2,492 | 2,492 | | | |
| br2701P17800 | | | | 2,652 | 2,652 | | | |
| br2701P18000 | | | | 2,814 | 2,814 | | | |
打印