上海期货交易所11月11日合成橡胶期权收盘行情

发布时间：2026年11月11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				3,400	3,400
br2612C12200				3,200	3,200
br2612C12400				3,000	3,000
br2612C12600				2,801	2,801
br2612C12800				2,602	2,602			68
br2612C13000				2,404	2,404			20
br2612C13200				2,208	2,208
br2612C13400				2,015	2,015
br2612C13600				1,825	1,825
br2612C13800				1,638	1,638
br2612C14000				1,459	1,459			7
br2612C14200				1,286	1,286			88
br2612C14400				1,122	1,122			16
br2612C14600	682	1,279	682	1,171	968	50	24.946	12
br2612C14800	581	1,112	528	1,011	826	106	38.125	53
br2612C15000	445	988	445	848	696	297	86.3885	167
br2612C15200	350	837	350	744	579	259	66.2745	105
br2612C15400	293	672	290	559	474	770	185.9655	297
br2612C15600	219	582	219	446	385	1,249	237.6965	437
br2612C15800	111	474	111	316	308	772	122.187	277
br2612C16000	140	374	130	265	243	4,681	585.0205	506
br2612C16200	108	294	98	283	189	2,835	250.1605	505
br2612C16400	79	221	70	144	144	1,145	82.9025	435
br2612C16600	58	160	48	106	109	1,310	68.5185	526
br2612C16800	42	122	37	72	81	1,061	45.144	443
br2612C17000	34	89	22	49	59	15,732	463.7335	2,397
br2612C17200	22	62	17	34	43	688	13.536	303
br2612C17400	11	43	10	21	30	520	6.834	311
br2612C17600	12	29	9	13	21	179	1.6405	246
br2612C17800	8	19	7	12	15	154	0.845	208
br2612C18000	6	13	4	7	10	2,409	9.4375	1,724
br2612C18200	5	10	4	4	7	243	0.677	109
br2612C18400	3	4	2	3	4	13	0.02	103
br2612C18600	2	2	2	2	3	6	0.006	96
br2612C18800	5	5	3	5	2	9	0.0195	86
br2612C19000	5	5	3	3	1	105	0.2015	921
br2612C19200				1	1			115
br2612C19400	3	3	3	3	1	1	0.0015	277
br2612C19600				1	1			373
br2612C19800				1	1			56
br2612P12000	10	10	1	3	1	49	0.071	126
br2612P12200	4	4	4	4	1	2	0.0025	30
br2612P12400				1	1			35
br2612P12600	14	14	3	3	1	351	1.1955	67
br2612P12800	21	21	3	5	3	357	1.624	143
br2612P13000	36	40	6	7	5	1,682	13.158	590
br2612P13200	40	40	7	9	9	178	1.893	118
br2612P13400	62	62	10	12	15	259	2.614	234
br2612P13600	74	84	14	18	25	264	5.1665	264
br2612P13800	113	113	24	29	39	494	16.9395	204
br2612P14000	125	168	34	45	59	9,937	418.5215	2,514
br2612P14200	200	208	45	55	87	1,031	43.7245	500
br2612P14400	198	260	67	78	122	889	60.1345	374
br2612P14600	340	340	96	108	168	1,204	107.6605	540
br2612P14800	240	433	134	152	226	1,221	149.262	413
br2612P15000	444	535	176	187	296	13,648	1,821.3515	2,493
br2612P15200	632	632	233	255	379	772	132.2135	210
br2612P15400	716	724	303	330	474	716	142.6085	376
br2612P15600	850	871	384	406	585	1,063	267.109	555
br2612P15800	1,006	1,010	489	520	708	430	130.8175	196
br2612P16000	1,200	1,200	584	635	843	138	52.8175	340
br2612P16200	1,308	1,318	709	817	988	68	32.7605	94
br2612P16400				1,144	1,144	1	0.572	136
br2612P16600	1,600	1,600	1,600	1,600	1,308	3	2.4	89
br2612P16800				1,480	1,480			117
br2612P17000	1,371	1,371	1,371	1,371	1,658	4	2.742	129
br2612P17200	2,203	2,203	2,174	2,174	1,842	4	4.3915	127
br2612P17400	2,377	2,377	1,733	1,733	2,030	12	13.296	59
br2612P17600	2,526	2,526	2,526	2,526	2,221	2	2.526	55
br2612P17800				2,414	2,414			25
br2612P18000				2,609	2,609
br2612P18200				2,806	2,806
br2612P18400				3,003	3,003
br2612P18600				3,202	3,202
br2612P18800				3,401	3,401
br2612P19000				3,600	3,600
br2612P19200				3,800	3,800
br2612P19400				4,000	4,000
br2612P19600				4,200	4,200
br2612P19800				4,400	4,400
br2701C10600				4,585	4,585			2
br2701C10800				4,385	4,385			1
br2701C11000				4,185	4,185			1
br2701C11200				3,985	3,985			1
br2701C11400				3,786	3,786			1
br2701C11600				3,588	3,588
br2701C11800				3,390	3,390			1
br2701C12000				3,194	3,194			3
br2701C12200				3,000	3,000			2
br2701C12400				2,808	2,808			1
br2701C12600				2,619	2,619
br2701C12800				2,433	2,433			1
br2701C13000				2,251	2,251			1
br2701C13200				2,074	2,074			1
br2701C13400				1,903	1,903			3
br2701C13600				1,737	1,737			3
br2701C13800				1,578	1,578			3
br2701C14000				1,426	1,426			10
br2701C14200				1,283	1,283			16
br2701C14400				1,148	1,148			11
br2701C14600				1,023	1,023			20
br2701C14800	688	1,021	215	215	905	10	4.284	82
br2701C15000	614	759	614	741	797	10	3.605	29
br2701C15200	666	887	634	887	697	82	30.4445	67
br2701C15400	451	804	451	771	607	296	105.3565	175
br2701C15600	386	671	386	616	527	86	24.3555	46
br2701C15800	293	595	293	531	454	106	24.2245	59
br2701C16000	248	499	229	499	388	202	37.495	484
br2701C16200	201	427	189	361	330	69	9.771	117
br2701C16400	183	367	176	340	281	350	48.186	330
br2701C16600	140	276	136	276	237	85	9.7655	143
br2701C16800	121	256	121	206	198	100	9.6385	116
br2701C17000	91	213	91	200	165	1,106	87.5375	1,086
br2701C17200	80	180	80	143	137	34	2.21	73
br2701C17400	75	109	61	101	113	50	2.341	56
br2701C17600	51	90	51	78	92	63	2.1545	351
br2701C17800	65	85	44	76	76	41	1.19	76
br2701C18000	38	69	38	56	61	195	4.9865	117
br2701C18200	46	46	34	34	49	6	0.1205	91
br2701C18400				40	40			76
br2701C18600	40	40	35	37	32	7	0.129	97
br2701C18800	26	26	26	26	25	1	0.013	70
br2701C19000				20	20			45
br2701C19200				16	16			47
br2701C19400	20	20	14	15	12	25	0.1925	71
br2701P10600	13	13	13	13	1	6	0.039	49
br2701P10800	13	28	8	28	1	15	0.1325	5
br2701P11000				1	1			7
br2701P11200				2	2			32
br2701P11400				3	3			28
br2701P11600				5	5			15
br2701P11800				8	8			39
br2701P12000				12	12			41
br2701P12200	65	65	51	51	18	5	0.1365	30
br2701P12400	100	100	50	55	26	22	0.787	42
br2701P12600	137	137	60	60	37	13	0.5	51
br2701P12800	111	111	111	111	51	1	0.0555	31
br2701P13000	199	199	87	100	69	74	4.157	110
br2701P13200	202	202	114	114	92	34	2.383	94
br2701P13400	254	259	130	135	120	34	3.5345	86
br2701P13600	304	307	151	155	154	71	8.2725	120
br2701P13800	355	355	185	185	195	99	11.2805	115
br2701P14000	391	406	211	230	243	400	58.023	176
br2701P14200	505	505	256	274	299	81	12.6395	53
br2701P14400	553	571	300	321	365	263	50.269	204
br2701P14600	680	680	351	371	438	408	90.5625	433
br2701P14800	698	712	392	431	521	234	56.7805	190
br2701P15000	848	848	475	520	612	313	85.7455	186
br2701P15200	704	714	559	616	712	117	38.0475	80
br2701P15400	1,019	1,019	629	686	822	260	92.4775	167
br2701P15600	1,269	1,269	744	761	941	73	30.2685	77
br2701P15800	915	915	851	851	1,068	3	1.3405	24
br2701P16000	1,410	1,410	986	986	1,202	27	15.7515	64
br2701P16200				1,344	1,344			19
br2701P16400				1,494	1,494			23
br2701P16600				1,650	1,650			45
br2701P16800				1,810	1,810			47
br2701P17000				1,977	1,977			27
br2701P17200				2,150	2,150			32
br2701P17400				2,325	2,325			12
br2701P17600				2,504	2,504
br2701P17800				2,688	2,688
br2701P18000				2,873	2,873
br2701P18200				3,061	3,061
br2701P18400				3,252	3,252
br2701P18600				3,443	3,443
br2701P18800				3,637	3,637
br2701P19000				3,832	3,832
br2701P19200				4,027	4,027
br2701P19400				4,224	4,224
br2702C12600				2,571	2,571
br2702C12800				2,403	2,403
br2702C13000				2,242	2,242
br2702C13200				2,085	2,085
br2702C13400				1,934	1,934
br2702C13600				1,791	1,791
br2702C13800				1,652	1,652
br2702C14000				1,520	1,520
br2702C14200				1,396	1,396
br2702C14400				1,276	1,276
br2702C14600				1,166	1,166
br2702C14800				1,062	1,062
br2702C15000				962	962
br2702C15200				873	873
br2702C15400				787	787
br2702C15600				710	710
br2702C15800				637	637
br2702C16000				571	571
br2702C16200	375	375	375	375	510	1	0.1875	1
br2702C16400				454	454
br2702C16600				405	405
br2702C16800				357	357			4
br2702C17000				318	318			3
br2702C17200	263	263	263	263	279	1	0.1315	6
br2702C17400	233	233	233	233	247	1	0.1165	9
br2702C17600	207	208	201	201	216	3	0.308	13
br2702C17800	142	202	142	202	190	3	0.273	15
br2702C18000	128	187	128	187	165	11	0.8165	15
br2702C18200	116	162	116	162	145	8	0.5935	22
br2702C18400	146	146	146	146	125	3	0.219	27
br2702C18600	129	132	129	132	110	3	0.195	26
br2702C18800	99	119	99	118	94	4	0.2275	45
br2702C19000	89	105	89	105	82	3	0.1495	60
br2702C19200	72	95	70	95	71	3	0.1185	73
br2702P12600				146	146
br2702P12800				178	178			2
br2702P13000				217	217			3
br2702P13200				259	259			6
br2702P13400				308	308			1
br2702P13600				364	364			8
br2702P13800				425	425			28
br2702P14000				492	492			8
br2702P14200				568	568			5
br2702P14400				648	648			5
br2702P14600				737	737			5
br2702P14800				832	832			6
br2702P15000				933	933			6
br2702P15200				1,043	1,043			5
br2702P15400				1,156	1,156			2
br2702P15600				1,278	1,278			6
br2702P15800				1,405	1,405			3
br2702P16000				1,538	1,538			2
br2702P16200				1,678	1,678			2
br2702P16400				1,821	1,821
br2702P16600				1,971	1,971
br2702P16800				2,123	2,123
br2702P17000				2,283	2,283
br2702P17200				2,444	2,444
br2702P17400				2,612	2,612
br2702P17600				2,780	2,780
br2702P17800				2,954	2,954
br2702P18000				3,129	3,129
br2702P18200				3,309	3,309
br2702P18400				3,489	3,489
br2702P18600				3,673	3,673
br2702P18800				3,857	3,857
br2702P19000				4,045	4,045
br2702P19200				4,233	4,233

相关资讯: