上海期货交易所11月12日合成橡胶期权收盘行情

发布时间：2026年11月12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				3,670	3,670
br2612C12200				3,470	3,470
br2612C12400				3,270	3,270
br2612C12600				3,070	3,070
br2612C12800				2,870	2,870			68
br2612C13000	2,915	2,915	2,915	2,915	2,670	1	1.4575	9
br2612C13200				2,471	2,471
br2612C13400				2,273	2,273
br2612C13600				2,076	2,076
br2612C13800				1,881	1,881
br2612C14000	1,668	1,668	1,668	1,668	1,690	1	0.834	7
br2612C14200				1,503	1,503			88
br2612C14400				1,322	1,322			16
br2612C14600	1,081	1,320	1,080	1,320	1,149	62	38.1685	27
br2612C14800	917	1,151	911	1,151	986	81	43.001	66
br2612C15000	769	988	743	980	835	79	34.3495	154
br2612C15200	605	834	597	833	696	95	35.8105	94
br2612C15400	611	703	485	699	571	321	95.299	238
br2612C15600	491	577	374	562	462	503	116.034	429
br2612C15800	385	456	283	448	366	519	97.58	300
br2612C16000	265	365	207	352	286	6,836	977.137	883
br2612C16200	211	275	150	275	219	1,751	181.8415	495
br2612C16400	145	1,684	105	196	165	1,138	86.6295	421
br2612C16600	107	150	72	141	121	1,184	63.0425	603
br2612C16800	54	106	48	102	88	941	31.649	337
br2612C17000	56	73	32	71	63	20,318	541.3125	2,379
br2612C17200	26	50	19	46	44	759	13.4875	317
br2612C17400	20	32	12	28	30	1,013	11.8	344
br2612C17600	9	21	6	19	20	394	2.2605	278
br2612C17800	6	12	5	12	13	215	0.896	219
br2612C18000	9	9	3	8	8	2,350	6.4805	1,726
br2612C18200	6	6	2	5	5	314	0.584	94
br2612C18400	8	8	8	8	3	1	0.004	103
br2612C18600				2	2			96
br2612C18800				1	1			86
br2612C19000	3	4	2	3	1	188	0.196	866
br2612C19200				1	1			115
br2612C19400	5	5	4	5	1	10	0.023	287
br2612C19600	4	4	4	4	1	1	0.002	374
br2612C19800				1	1			56
br2612P12000	1	1	1	1	1	30	0.015	131
br2612P12200				1	1			30
br2612P12400				1	1			35
br2612P12600	3	3	2	3	1	167	0.215	61
br2612P12800	4	4	2	3	1	322	0.5475	177
br2612P13000	7	8	4	5	1	490	1.405	491
br2612P13200	9	9	6	6	1	62	0.2615	167
br2612P13400	14	14	7	9	3	160	0.848	284
br2612P13600	17	21	12	13	6	90	0.6925	274
br2612P13800	30	31	19	20	12	182	2.1335	209
br2612P14000	40	47	24	29	20	5,241	91.038	2,879
br2612P14200	56	62	39	41	33	605	14.144	315
br2612P14400	77	86	50	57	53	589	19.7475	441
br2612P14600	109	122	74	80	80	1,377	64.726	600
br2612P14800	157	160	103	106	116	622	38.212	384
br2612P15000	188	221	139	148	165	13,303	1,173.6325	3,053
br2612P15200	260	280	184	190	226	342	37.3285	211
br2612P15400	335	363	240	240	301	632	90.31	525
br2612P15600	375	456	308	319	392	880	163.1455	550
br2612P15800	540	568	394	394	496	221	51.682	212
br2612P16000	650	689	498	498	615	128	35.918	338
br2612P16200	828	834	620	620	749	53	18.5625	96
br2612P16400	926	926	816	816	895	3	1.334	133
br2612P16600	1,042	1,042	900	900	1,051	11	5.158	87
br2612P16800				1,218	1,218			117
br2612P17000				1,392	1,392			129
br2612P17200	1,632	1,632	1,621	1,621	1,573	2	1.6265	126
br2612P17400	1,813	1,813	1,772	1,773	1,759	9	8.035	58
br2612P17600				1,949	1,949			55
br2612P17800	2,137	2,137	2,137	2,137	2,142	2	2.137	23
br2612P18000				2,338	2,338
br2612P18200				2,535	2,535
br2612P18400				2,732	2,732
br2612P18600				2,931	2,931
br2612P18800				3,130	3,130
br2612P19000				3,330	3,330
br2612P19200				3,530	3,530
br2612P19400				3,730	3,730
br2612P19600				3,930	3,930
br2612P19800				4,130	4,130
br2701C10600				4,895	4,895			2
br2701C10800				4,695	4,695			1
br2701C11000				4,495	4,495			1
br2701C11200				4,295	4,295			1
br2701C11400				4,095	4,095			1
br2701C11600				3,896	3,896
br2701C11800				3,697	3,697			1
br2701C12000				3,499	3,499			3
br2701C12200				3,303	3,303			2
br2701C12400				3,108	3,108			1
br2701C12600				2,916	2,916
br2701C12800				2,725	2,725			1
br2701C13000				2,538	2,538			1
br2701C13200				2,355	2,355			1
br2701C13400				2,175	2,175			3
br2701C13600				2,001	2,001			3
br2701C13800	1,720	1,720	1,720	1,720	1,833	1	0.86	4
br2701C14000				1,671	1,671			10
br2701C14200				1,517	1,517			16
br2701C14400	1,505	1,505	1,477	1,477	1,370	12	8.7495	14
br2701C14600	1,281	1,332	1,281	1,332	1,231	11	7.191	28
br2701C14800	1,108	1,186	1,108	1,186	1,099	7	3.9815	82
br2701C15000	1,052	1,079	1,052	1,058	977	16	8.3545	31
br2701C15200	856	951	856	923	865	41	18.196	59
br2701C15400	702	835	702	824	761	122	47.3435	199
br2701C15600	583	726	466	706	666	34	11.199	46
br2701C15800	508	636	508	588	579	20	5.82	64
br2701C16000	420	537	403	531	501	199	46.614	482
br2701C16200	383	462	374	462	432	52	11.062	120
br2701C16400	297	452	291	376	370	128	24.1815	285
br2701C16600	224	319	224	294	315	44	6.2445	147
br2701C16800	189	235	185	235	266	19	1.958	120
br2701C17000	150	283	150	215	225	226	22.809	1,009
br2701C17200	123	183	123	183	189	32	2.59	81
br2701C17400	96	149	96	149	157	25	1.585	71
br2701C17600	78	123	76	120	131	460	23.183	229
br2701C17800	68	101	64	101	108	49	1.999	109
br2701C18000	56	74	51	74	88	119	3.6375	166
br2701C18200				72	72			91
br2701C18400	54	54	54	54	59	1	0.027	76
br2701C18600	36	36	36	36	47	1	0.018	97
br2701C18800	35	35	35	35	38	1	0.0175	69
br2701C19000	49	49	36	36	31	2	0.0425	46
br2701C19200				24	24			47
br2701C19400	15	38	15	29	19	158	1.877	164
br2701P10600	11	11	7	10	1	18	0.0735	39
br2701P10800	7	30	7	30	1	30	0.2775	5
br2701P11000				1	1			7
br2701P11200				1	1			32
br2701P11400				1	1			28
br2701P11600				3	3			15
br2701P11800				4	4			39
br2701P12000				7	7			41
br2701P12200				11	11			30
br2701P12400	46	46	45	45	16	2	0.0455	43
br2701P12600	67	67	54	54	23	12	0.3795	50
br2701P12800	90	90	81	81	33	11	0.4395	36
br2701P13000	96	104	83	83	46	16	0.6995	115
br2701P13200	126	126	95	102	62	5	0.2835	92
br2701P13400	139	139	109	110	83	4	0.2385	84
br2701P13600	172	172	172	172	108	1	0.086	120
br2701P13800	200	200	168	175	140	21	1.759	108
br2701P14000	249	249	194	194	178	166	18.0785	164
br2701P14200	279	279	246	246	223	20	2.4845	53
br2701P14400	335	335	286	286	276	28	4.155	204
br2701P14600	459	459	331	333	337	477	86.5815	418
br2701P14800	455	457	379	409	405	64	13.3315	204
br2701P15000	550	564	431	431	482	104	25.8735	191
br2701P15200	620	620	524	539	570	56	15.5235	72
br2701P15400	724	727	603	604	666	65	20.925	177
br2701P15600	818	818	703	703	771	44	16.196	93
br2701P15800	802	802	800	800	884	9	3.729	24
br2701P16000	962	1,023	911	914	1,005	23	10.7555	64
br2701P16200				1,136	1,136			19
br2701P16400				1,274	1,274			23
br2701P16600				1,419	1,419			45
br2701P16800				1,570	1,570			47
br2701P17000				1,728	1,728			27
br2701P17200				1,892	1,892			32
br2701P17400				2,059	2,059			12
br2701P17600				2,233	2,233
br2701P17800				2,410	2,410
br2701P18000	2,480	2,480	2,475	2,475	2,590	2	2.4775
br2701P18200				2,774	2,774
br2701P18400				2,961	2,961
br2701P18600				3,149	3,149
br2701P18800				3,340	3,340
br2701P19000				3,532	3,532
br2701P19200				3,726	3,726
br2701P19400				3,921	3,921
br2702C12600				2,830	2,830
br2702C12800				2,655	2,655
br2702C13000				2,483	2,483
br2702C13200				2,316	2,316
br2702C13400				2,156	2,156
br2702C13600				2,001	2,001
br2702C13800				1,850	1,850
br2702C14000				1,708	1,708
br2702C14200				1,572	1,572
br2702C14400				1,441	1,441
br2702C14600				1,319	1,319
br2702C14800				1,203	1,203
br2702C15000				1,093	1,093
br2702C15200				992	992
br2702C15400				896	896
br2702C15600				808	808
br2702C15800				727	727
br2702C16000				650	650
br2702C16200				583	583			1
br2702C16400				518	518
br2702C16600				462	462
br2702C16800				409	409			4
br2702C17000				361	361			3
br2702C17200				319	319			6
br2702C17400				280	280			9
br2702C17600	197	197	197	197	246	3	0.2955	14
br2702C17800	190	190	190	190	214	1	0.095	14
br2702C18000	169	169	169	169	188	1	0.0845	14
br2702C18200	150	150	150	150	163	1	0.075	22
br2702C18400	136	150	136	141	142	3	0.2135	27
br2702C18600	123	123	123	123	122	1	0.0615	25
br2702C18800	102	110	94	110	106	4	0.2025	45
br2702C19000	96	96	96	96	91	1	0.048	59
br2702C19200				79	79			73
br2702P12600				95	95
br2702P12800				120	120			2
br2702P13000				148	148			3
br2702P13200	229	229	213	213	181	5	0.559	9
br2702P13400				220	220			1
br2702P13600				265	265			8
br2702P13800				314	314			28
br2702P14000				371	371			8
br2702P14200				435	435			5
br2702P14400				503	503			5
br2702P14600				581	581			5
br2702P14800				665	665			6
br2702P15000				753	753			6
br2702P15200				853	853			5
br2702P15400				956	956			2
br2702P15600				1,068	1,068			6
br2702P15800				1,186	1,186			3
br2702P16000				1,309	1,309			2
br2702P16200				1,441	1,441			2
br2702P16400				1,576	1,576
br2702P16600				1,719	1,719
br2702P16800				1,866	1,866
br2702P17000				2,018	2,018
br2702P17200				2,175	2,175
br2702P17400				2,335	2,335
br2702P17600				2,501	2,501
br2702P17800				2,669	2,669
br2702P18000				2,842	2,842
br2702P18200				3,017	3,017
br2702P18400				3,196	3,196
br2702P18600				3,376	3,376
br2702P18800				3,560	3,560
br2702P19000				3,744	3,744
br2702P19200				3,932	3,932

相关资讯: