上海期货交易所09月28日合成橡胶期权收盘行情
发布时间：2026年09月28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 | | | | 5,925 | 5,925 | | | |
| br2611C9700 | | | | 5,825 | 5,825 | | | |
| br2611C9800 | | | | 5,725 | 5,725 | | | |
| br2611C9900 | | | | 5,625 | 5,625 | | | |
| br2611C10000 | | | | 5,525 | 5,525 | | | |
| br2611C10200 | | | | 5,325 | 5,325 | | | |
| br2611C10400 | | | | 5,125 | 5,125 | | | |
| br2611C10600 | | | | 4,925 | 4,925 | | | |
| br2611C10800 | | | | 4,725 | 4,725 | | | |
| br2611C11000 | | | | 4,525 | 4,525 | | | |
| br2611C11200 | | | | 4,325 | 4,325 | | | |
| br2611C11400 | | | | 4,125 | 4,125 | | | |
| br2611C11600 | | | | 3,925 | 3,925 | | | |
| br2611C11800 | | | | 3,725 | 3,725 | | | |
| br2611C12000 | | | | 3,526 | 3,526 | | | |
| br2611C12200 | | | | 3,328 | 3,328 | | | |
| br2611C12400 | | | | 3,131 | 3,131 | | | |
| br2611C12600 | | | | 2,936 | 2,936 | | | |
| br2611C12800 | | | | 2,742 | 2,742 | | | 1 |
| br2611C13000 | 2,570 | 2,690 | 2,489 | 2,550 | 2,551 | 136 | 175.932 | 186 |
| br2611C13200 | | | | 2,364 | 2,364 | | | 1 |
| br2611C13400 | | | | 2,180 | 2,180 | | | 9 |
| br2611C13600 | | | | 2,000 | 2,000 | | | 18 |
| br2611C13800 | | | | 1,826 | 1,826 | | | 7 |
| br2611C14000 | 1,659 | 1,659 | 1,659 | 1,659 | 1,658 | 1 | 0.8295 | 130 |
| br2611C14200 | | | | 1,497 | 1,497 | | | 97 |
| br2611C14400 | 1,305 | 1,305 | 1,305 | 1,305 | 1,344 | 1 | 0.6525 | 141 |
| br2611C14600 | 1,207 | 1,232 | 1,114 | 1,142 | 1,200 | 47 | 27.4895 | 161 |
| br2611C14800 | 1,028 | 1,029 | 977 | 1,029 | 1,065 | 44 | 22.505 | 155 |
| br2611C15000 | 1,000 | 1,000 | 818 | 871 | 939 | 176 | 81.869 | 496 |
| br2611C15200 | 842 | 875 | 708 | 764 | 823 | 120 | 46.936 | 212 |
| br2611C15400 | 671 | 769 | 592 | 651 | 716 | 587 | 199.47 | 684 |
| br2611C15600 | 605 | 667 | 514 | 562 | 619 | 459 | 133.048 | 248 |
| br2611C15800 | 486 | 580 | 414 | 500 | 531 | 280 | 68.731 | 171 |
| br2611C16000 | 505 | 505 | 368 | 398 | 453 | 4,257 | 905.438 | 1,448 |
| br2611C16200 | 400 | 429 | 316 | 356 | 384 | 151 | 27.2155 | 202 |
| br2611C16400 | 296 | 369 | 269 | 292 | 324 | 349 | 53.058 | 163 |
| br2611C16600 | 316 | 319 | 222 | 242 | 271 | 2,472 | 326.897 | 892 |
| br2611C16800 | 232 | 268 | 192 | 209 | 225 | 577 | 62.005 | 222 |
| br2611C17000 | 195 | 232 | 155 | 180 | 185 | 1,109 | 103.157 | 411 |
| br2611C17200 | 120 | 199 | 120 | 154 | 152 | 525 | 42.0045 | 131 |
| br2611C17400 | 130 | 175 | 118 | 131 | 124 | 426 | 28.8675 | 205 |
| br2611C17600 | 110 | 153 | 102 | 110 | 101 | 759 | 43.9735 | 170 |
| br2611C17800 | 130 | 130 | 89 | 92 | 80 | 121 | 6.2255 | 200 |
| br2611C18000 | 78 | 109 | 78 | 98 | 64 | 69 | 3.036 | 57 |
| br2611C18200 | 93 | 100 | 62 | 69 | 51 | 2,508 | 96.4925 | 1,130 |
| 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 | | | 54 |
| br2611P11600 | | | | 1 | 1 | | | 121 |
| br2611P11800 | | | | 2 | 2 | | | 75 |
| br2611P12000 | 26 | 26 | 16 | 16 | 3 | 52 | 0.4725 | 400 |
| br2611P12200 | | | | 5 | 5 | | | 101 |
| br2611P12400 | | | | 8 | 8 | | | 99 |
| br2611P12600 | 35 | 36 | 27 | 30 | 13 | 358 | 5.595 | 213 |
| br2611P12800 | 44 | 44 | 33 | 36 | 19 | 78 | 1.3515 | 73 |
| br2611P13000 | 53 | 54 | 35 | 45 | 28 | 384 | 8.685 | 323 |
| br2611P13200 | 63 | 63 | 49 | 49 | 40 | 114 | 3.016 | 472 |
| br2611P13400 | 73 | 80 | 63 | 70 | 56 | 114 | 3.9545 | 197 |
| br2611P13600 | 98 | 98 | 81 | 84 | 77 | 72 | 3.1635 | 96 |
| br2611P13800 | 111 | 116 | 99 | 111 | 103 | 221 | 11.7575 | 151 |
| br2611P14000 | 150 | 164 | 126 | 143 | 135 | 2,262 | 156.578 | 1,363 |
| br2611P14200 | 178 | 182 | 152 | 167 | 174 | 420 | 35.272 | 200 |
| br2611P14400 | 183 | 254 | 183 | 215 | 220 | 298 | 31.026 | 178 |
| br2611P14600 | 260 | 293 | 235 | 263 | 276 | 309 | 40.7085 | 462 |
| br2611P14800 | 351 | 351 | 267 | 326 | 341 | 218 | 35.046 | 208 |
| br2611P15000 | 377 | 423 | 345 | 388 | 415 | 1,117 | 214.7825 | 396 |
| br2611P15200 | 383 | 512 | 383 | 465 | 498 | 251 | 58.4905 | 249 |
| br2611P15400 | 573 | 612 | 514 | 574 | 591 | 453 | 128.4065 | 221 |
| br2611P15600 | 685 | 724 | 610 | 678 | 694 | 364 | 119.0455 | 225 |
| br2611P15800 | 818 | 849 | 726 | 778 | 806 | 92 | 35.386 | 120 |
| br2611P16000 | 923 | 971 | 845 | 917 | 927 | 90 | 40.816 | 87 |
| br2611P16200 | 1,047 | 1,100 | 1,047 | 1,095 | 1,059 | 22 | 11.735 | 40 |
| br2611P16400 | 1,193 | 1,225 | 1,115 | 1,162 | 1,198 | 26 | 15.073 | 49 |
| br2611P16600 | 1,350 | 1,351 | 1,350 | 1,351 | 1,345 | 5 | 3.377 | 5 |
| br2611P16800 | | | | 1,499 | 1,499 | | | |
| br2611P17000 | | | | 1,659 | 1,659 | | | 2 |
| br2611P17200 | | | | 1,826 | 1,826 | | | |
| br2611P17400 | | | | 1,998 | 1,998 | | | |
| br2611P17600 | | | | 2,174 | 2,174 | | | |
| br2611P17800 | | | | 2,354 | 2,354 | | | |
| br2611P18000 | | | | 2,537 | 2,537 | | | |
| br2611P18200 | | | | 2,724 | 2,724 | | | |
| br2612C12000 | | | | 3,321 | 3,321 | | | |
| br2612C12200 | | | | 3,133 | 3,133 | | | |
| br2612C12400 | | | | 2,949 | 2,949 | | | |
| br2612C12600 | | | | 2,767 | 2,767 | | | |
| br2612C12800 | | | | 2,589 | 2,589 | | | |
| br2612C13000 | | | | 2,416 | 2,416 | | | |
| br2612C13200 | | | | 2,248 | 2,248 | | | |
| br2612C13400 | | | | 2,085 | 2,085 | | | |
| br2612C13600 | | | | 1,928 | 1,928 | | | |
| br2612C13800 | | | | 1,776 | 1,776 | | | |
| br2612C14000 | | | | 1,633 | 1,633 | | | 5 |
| br2612C14200 | | | | 1,496 | 1,496 | | | 104 |
| br2612C14400 | | | | 1,364 | 1,364 | | | |
| br2612C14600 | | | | 1,242 | 1,242 | | | 10 |
| br2612C14800 | | | | 1,126 | 1,126 | | | 5 |
| br2612C15000 | | | | 1,016 | 1,016 | | | 17 |
| br2612C15200 | | | | 917 | 917 | | | 30 |
| br2612C15400 | 745 | 772 | 721 | 758 | 823 | 4 | 1.498 | 36 |
| br2612C15600 | 702 | 702 | 702 | 702 | 735 | 5 | 1.755 | 15 |
| br2612C15800 | | | | 657 | 657 | | | 7 |
| br2612C16000 | | | | 584 | 584 | | | 6 |
| br2612C16200 | | | | 517 | 517 | | | 13 |
| br2612C16400 | 415 | 415 | 415 | 415 | 457 | 5 | 1.0375 | 15 |
| br2612C16600 | 394 | 394 | 394 | 394 | 401 | 5 | 0.985 | 23 |
| br2612C16800 | 327 | 327 | 327 | 327 | 353 | 5 | 0.8175 | 27 |
| br2612C17000 | 297 | 335 | 297 | 335 | 308 | 26 | 3.9825 | 46 |
| br2612C17200 | 272 | 299 | 272 | 299 | 269 | 23 | 3.3035 | 17 |
| br2612C17400 | | | | 234 | 234 | | | 27 |
| br2612C17600 | 200 | 200 | 200 | 200 | 202 | 1 | 0.1 | 33 |
| br2612C17800 | 201 | 201 | 201 | 201 | 176 | 10 | 1.005 | 8 |
| br2612C18000 | 152 | 179 | 152 | 175 | 150 | 14 | 1.133 | 14 |
| br2612P12000 | | | | 36 | 36 | | | 62 |
| br2612P12200 | | | | 48 | 48 | | | 25 |
| br2612P12400 | | | | 63 | 63 | | | 22 |
| br2612P12600 | 95 | 95 | 95 | 95 | 81 | 5 | 0.2375 | 10 |
| br2612P12800 | 106 | 116 | 106 | 116 | 103 | 15 | 0.845 | 10 |
| br2612P13000 | | | | 129 | 129 | | | 12 |
| br2612P13200 | | | | 161 | 161 | | | 4 |
| br2612P13400 | | | | 199 | 199 | | | 6 |
| br2612P13600 | | | | 241 | 241 | | | 5 |
| br2612P13800 | | | | 289 | 289 | | | 8 |
| br2612P14000 | | | | 345 | 345 | | | 22 |
| br2612P14200 | | | | 408 | 408 | | | 10 |
| br2612P14400 | | | | 475 | 475 | | | 13 |
| br2612P14600 | | | | 553 | 553 | | | 6 |
| br2612P14800 | | | | 637 | 637 | | | 7 |
| br2612P15000 | | | | 727 | 727 | | | 13 |
| br2612P15200 | | | | 827 | 827 | | | 37 |
| br2612P15400 | 898 | 916 | 848 | 848 | 933 | 22 | 9.9305 | 95 |
| br2612P15600 | | | | 1,044 | 1,044 | | | 5 |
| br2612P15800 | | | | 1,166 | 1,166 | | | |
| br2612P16000 | | | | 1,292 | 1,292 | | | 1 |
| br2612P16200 | | | | 1,425 | 1,425 | | | 1 |
| br2612P16400 | | | | 1,565 | 1,565 | | | 1 |
| br2612P16600 | | | | 1,709 | 1,709 | | | 1 |
| br2612P16800 | | | | 1,860 | 1,860 | | | |
| br2612P17000 | | | | 2,015 | 2,015 | | | |
| br2612P17200 | | | | 2,176 | 2,176 | | | |
| br2612P17400 | | | | 2,341 | 2,341 | | | |
| br2612P17600 | | | | 2,508 | 2,508 | | | |
| br2612P17800 | | | | 2,681 | 2,681 | | | |
| br2612P18000 | | | | 2,856 | 2,856 | | | |
| br2701C10600 | | | | 4,546 | 4,546 | | | 1 |
| br2701C10800 | | | | 4,352 | 4,352 | | | 1 |
| br2701C11000 | | | | 4,160 | 4,160 | | | 1 |
| br2701C11200 | | | | 3,969 | 3,969 | | | 1 |
| br2701C11400 | | | | 3,782 | 3,782 | | | 1 |
| br2701C11600 | | | | 3,597 | 3,597 | | | |
| br2701C11800 | | | | 3,414 | 3,414 | | | 1 |
| br2701C12000 | | | | 3,235 | 3,235 | | | 3 |
| br2701C12200 | | | | 3,059 | 3,059 | | | 3 |
| br2701C12400 | | | | 2,887 | 2,887 | | | 3 |
| br2701C12600 | | | | 2,720 | 2,720 | | | 3 |
| br2701C12800 | | | | 2,558 | 2,558 | | | 5 |
| br2701C13000 | | | | 2,399 | 2,399 | | | 5 |
| br2701C13200 | | | | 2,247 | 2,247 | | | 5 |
| br2701C13400 | | | | 2,099 | 2,099 | | | 6 |
| br2701C13600 | | | | 1,958 | 1,958 | | | 5 |
| br2701C13800 | | | | 1,823 | 1,823 | | | 6 |
| br2701C14000 | | | | 1,691 | 1,691 | | | 6 |
| br2701C14200 | | | | 1,569 | 1,569 | | | 19 |
| br2701C14400 | | | | 1,449 | 1,449 | | | 15 |
| br2701C14600 | | | | 1,339 | 1,339 | | | 15 |
| br2701C14800 | | | | 1,232 | 1,232 | | | 17 |
| br2701C15000 | | | | 1,134 | 1,134 | | | 19 |
| br2701C15200 | | | | 1,039 | 1,039 | | | 28 |
| br2701C15400 | | | | 952 | 952 | | | 38 |
| br2701C15600 | | | | 869 | 869 | | | 1 |
| br2701C15800 | | | | 793 | 793 | | | 2 |
| br2701C16000 | | | | 722 | 722 | | | 2 |
| br2701C16200 | | | | 656 | 656 | | | 2 |
| br2701C16400 | | | | 594 | 594 | | | 18 |
| br2701C16600 | | | | 539 | 539 | | | 34 |
| br2701C16800 | | | | 486 | 486 | | | 9 |
| br2701C17000 | | | | 439 | 439 | | | 24 |
| br2701C17200 | | | | 394 | 394 | | | 9 |
| br2701C17400 | | | | 355 | 355 | | | 8 |
| br2701C17600 | | | | 317 | 317 | | | 17 |
| br2701C17800 | | | | 286 | 286 | | | 7 |
| br2701P10600 | | | | 18 | 18 | | | |
| br2701P10800 | | | | 25 | 25 | | | 1 |
| br2701P11000 | | | | 33 | 33 | | | 2 |
| br2701P11200 | | | | 42 | 42 | | | 5 |
| br2701P11400 | | | | 54 | 54 | | | 2 |
| br2701P11600 | | | | 69 | 69 | | | 5 |
| br2701P11800 | | | | 86 | 86 | | | 8 |
| br2701P12000 | | | | 107 | 107 | | | 11 |
| br2701P12200 | | | | 131 | 131 | | | 9 |
| br2701P12400 | | | | 159 | 159 | | | 11 |
| br2701P12600 | | | | 192 | 192 | | | 14 |
| br2701P12800 | | | | 229 | 229 | | | 12 |
| br2701P13000 | | | | 269 | 269 | | | 12 |
| br2701P13200 | | | | 318 | 318 | | | 10 |
| br2701P13400 | | | | 369 | 369 | | | 8 |
| br2701P13600 | | | | 427 | 427 | | | 7 |
| br2701P13800 | | | | 491 | 491 | | | 6 |
| br2701P14000 | | | | 560 | 560 | | | 7 |
| br2701P14200 | | | | 637 | 637 | | | 2 |
| br2701P14400 | | | | 716 | 716 | | | 1 |
| br2701P14600 | | | | 806 | 806 | | | 2 |
| br2701P14800 | | | | 898 | 898 | | | 1 |
| br2701P15000 | | | | 999 | 999 | | | 1 |
| br2701P15200 | | | | 1,104 | 1,104 | | | 2 |
| br2701P15400 | | | | 1,216 | 1,216 | | | 3 |
| br2701P15600 | | | | 1,333 | 1,333 | | | 1 |
| br2701P15800 | | | | 1,457 | 1,457 | | | 1 |
| br2701P16000 | | | | 1,584 | 1,584 | | | 1 |
| br2701P16200 | | | | 1,718 | 1,718 | | | 1 |
| br2701P16400 | | | | 1,856 | 1,856 | | | 1 |
| br2701P16600 | | | | 2,000 | 2,000 | | | |
| br2701P16800 | | | | 2,146 | 2,146 | | | |
| br2701P17000 | | | | 2,299 | 2,299 | | | |
| br2701P17200 | | | | 2,453 | 2,453 | | | |
| br2701P17400 | | | | 2,614 | 2,614 | | | |
| br2701P17600 | | | | 2,775 | 2,775 | | | |
| br2701P17800 | | | | 2,944 | 2,944 | | | |
打印