上海期货交易所09月18日合成橡胶期权收盘行情

发布时间：2026年09月18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
br2610C9600				5,185	5,185
br2610C9700				5,085	5,085
br2610C9800				4,985	4,985
br2610C9900				4,885	4,885
br2610C10000				4,785	4,785
br2610C10200				4,585	4,585
br2610C10400				4,385	4,385
br2610C10600				4,185	4,185
br2610C10800				3,985	3,985
br2610C11000				3,785	3,785
br2610C11200				3,585	3,585
br2610C11400				3,385	3,385
br2610C11600				3,185	3,185
br2610C11800				2,985	2,985			2
br2610C12000				2,785	2,785
br2610C12200				2,585	2,585			74
br2610C12400				2,385	2,385			87
br2610C12600				2,185	2,185			114
br2610C12800				1,985	1,985			86
br2610C13000				1,786	1,786			110
br2610C13200				1,589	1,589			85
br2610C13400	1,415	1,416	1,383	1,383	1,394	7	4.9055	66
br2610C13600	1,232	1,232	1,232	1,232	1,203	2	1.232	103
br2610C13800	1,030	1,030	1,001	1,001	1,020	5	2.539	314
br2610C14000	840	840	840	840	846	1	0.42	453
br2610C14200	671	737	579	650	686	109	36.19	293
br2610C14400	570	570	429	485	541	203	51.7915	287
br2610C14600	403	456	306	350	415	266	49.128	198
br2610C14800	290	352	197	232	308	1,323	179.383	552
br2610C15000	200	267	124	145	221	9,423	866.911	1,623
br2610C15200	150	194	84	95	154	3,444	216.2465	793
br2610C15400	113	131	50	57	104	3,004	122.377	1,065
br2610C15600	82	92	30	33	67	11,722	316.9645	2,166
br2610C15800	52	62	20	21	42	2,673	53.315	1,114
br2610C16000	31	45	13	15	25	23,931	344.0025	7,544
br2610C16200	21	28	10	10	14	1,461	13.31	701
br2610C16400	11	18	7	7	8	1,109	5.6075	540
br2610C16600	10	14	5	6	4	4,604	19.5165	2,092
br2610C16800	6	10	4	5	2	991	2.978	322
br2610C17000	5	7	2	3	1	2,348	5.2455	1,741
br2610C17200	4	5	3	3	1	586	1.0345	313
br2610C17400	4	6	1	2	1	3,732	5.8145	3,426
br2610C17600	3	3	1	2	1	289	0.3425	238
br2610C17800	2	3	1	1	1	300	0.295	255
br2610C18000	4	4	1	2	1	314	0.3565	970
br2610C18200	2	2	1	1	1	21	0.0135	92
br2610C18400	2	2	1	1	1	918	0.486	887
br2610P9600				1	1			13
br2610P9700				1	1			10
br2610P9800				1	1			17
br2610P9900				1	1			32
br2610P10000				1	1			27
br2610P10200				1	1			47
br2610P10400	1	1	1	1	1	30	0.015	162
br2610P10600				1	1			47
br2610P10800				1	1			90
br2610P11000	1	1	1	1	1	3	0.0015	244
br2610P11200				1	1			73
br2610P11400				1	1			47
br2610P11600				1	1			55
br2610P11800				1	1			154
br2610P12000	2	2	1	1	1	166	0.0955	549
br2610P12200	1	1	1	1	1	2	0.001	376
br2610P12400	2	3	1	2	1	290	0.2835	238
br2610P12600	4	4	3	3	1	694	1.052	407
br2610P12800	7	7	4	4	1	800	1.638	632
br2610P13000	11	12	6	8	1	4,457	17.5745	4,737
br2610P13200	13	14	8	12	4	1,151	5.5955	589
br2610P13400	23	23	11	14	9	1,003	7.191	381
br2610P13600	35	39	17	21	19	1,967	23.478	1,009
br2610P13800	50	60	26	34	35	2,581	48.1285	609
br2610P14000	90	100	45	57	61	51,643	1,562.4435	6,313
br2610P14200	106	138	66	77	101	7,915	341.51	939
br2610P14400	160	198	102	118	156	2,471	159.8025	873
br2610P14600	219	280	154	180	230	7,382	731.536	1,128
br2610P14800	330	341	233	253	323	2,405	346.675	611
br2610P15000	448	488	307	382	436	4,028	812.425	828
br2610P15200	567	617	300	549	569	326	86.6925	191
br2610P15400	649	784	629	708	718	106	37.5385	265
br2610P15600	813	963	797	884	882	80	34.7495	247
br2610P15800	1,050	1,147	975	1,070	1,057	96	50.7135	247
br2610P16000	1,243	1,267	1,243	1,267	1,240	3	1.8885	227
br2610P16200	1,418	1,418	1,390	1,391	1,429	7	4.88	95
br2610P16400	1,585	1,585	1,585	1,585	1,623	1	0.7925	61
br2610P16600	1,777	1,777	1,777	1,777	1,819	1	0.8885	61
br2610P16800				2,017	2,017
br2610P17000				2,215	2,215
br2610P17200				2,415	2,415
br2610P17400				2,615	2,615
br2610P17600				2,815	2,815
br2610P17800				3,015	3,015
br2610P18000				3,215	3,215
br2610P18200				3,415	3,415
br2610P18400				3,615	3,615
br2611C9600				5,090	5,090
br2611C9700				4,990	4,990
br2611C9800				4,890	4,890
br2611C9900				4,790	4,790
br2611C10000				4,690	4,690
br2611C10200				4,490	4,490
br2611C10400				4,290	4,290
br2611C10600				4,090	4,090
br2611C10800				3,890	3,890
br2611C11000				3,692	3,692
br2611C11200				3,494	3,494
br2611C11400				3,298	3,298
br2611C11600				3,103	3,103
br2611C11800				2,910	2,910
br2611C12000				2,719	2,719
br2611C12200				2,532	2,532
br2611C12400				2,348	2,348
br2611C12600				2,168	2,168
br2611C12800				1,994	1,994			1
br2611C13000				1,826	1,826
br2611C13200				1,664	1,664			1
br2611C13400				1,509	1,509			1
br2611C13600				1,362	1,362			6
br2611C13800				1,223	1,223			11
br2611C14000				1,092	1,092			129
br2611C14200	894	894	875	875	970	8	3.5325	62
br2611C14400	790	791	732	732	858	15	5.7825	74
br2611C14600	690	742	680	680	755	23	8.215	69
br2611C14800	654	666	573	610	661	46	14.262	95
br2611C15000	551	560	492	505	574	46	12.557	165
br2611C15200	464	516	429	441	496	26	6.1085	100
br2611C15400	385	440	376	385	428	67	13.355	621
br2611C15600	360	371	319	324	367	21	3.6925	95
br2611C15800	322	322	275	275	312	6	0.8485	80
br2611C16000	290	357	201	259	263	150	20.242	530
br2611C16200	251	251	216	216	223	53	5.9555	93
br2611C16400	218	218	201	213	187	10	1.0555	44
br2611C16600	200	200	152	175	155	102	9.2345	1,050
br2611C16800	168	170	136	136	129	29	2.265	177
br2611C17000	131	144	111	124	107	79	5.261	142
br2611C17200	112	112	112	112	88	2	0.112	88
br2611C17400	100	101	91	92	72	6	0.287	156
br2611C17600				59	59			66
br2611C17800	81	84	81	84	47	3	0.1235	111
br2611C18000	92	92	92	92	38	1	0.046	42
br2611C18200	67	70	55	55	31	48	1.4385	173
br2611P9600				1	1			7
br2611P9700				1	1			6
br2611P9800				1	1			7
br2611P9900				1	1			6
br2611P10000				1	1			8
br2611P10200				1	1			8
br2611P10400				1	1			15
br2611P10600				1	1			16
br2611P10800				2	2			27
br2611P11000				4	4			90
br2611P11200				6	6			74
br2611P11400				10	10			53
br2611P11600	28	29	28	29	15	2	0.0285	100
br2611P11800				22	22			41
br2611P12000	46	49	41	47	32	98	2.2	375
br2611P12200	56	56	56	56	44	2	0.056	54
br2611P12400	63	69	60	66	60	17	0.531	52
br2611P12600	87	92	81	90	81	281	12.498	239
br2611P12800	108	109	100	100	106	8	0.4295	68
br2611P13000	131	218	115	128	137	53	3.6955	103
br2611P13200	154	154	154	154	176	2	0.154	49
br2611P13400	198	205	198	205	221	11	1.124	66
br2611P13600	245	254	234	250	274	17	2.1235	55
br2611P13800	296	331	291	294	334	28	4.386	116
br2611P14000	390	404	323	366	403	74	13.654	226
br2611P14200	428	436	428	436	480	17	3.8005	51
br2611P14400	502	537	501	537	568	83	21.4555	97
br2611P14600	620	658	562	626	665	110	34.179	262
br2611P14800	720	768	714	722	770	30	11.034	100
br2611P15000	820	836	774	788	884	55	22.5005	115
br2611P15200	950	1,045	950	1,045	1,005	3	1.4975	82
br2611P15400	1,197	1,197	1,124	1,124	1,137	11	6.477	65
br2611P15600	1,340	1,340	1,340	1,340	1,276	5	3.35	68
br2611P15800	1,498	1,498	1,497	1,497	1,421	23	16.876	57
br2611P16000				1,572	1,572			49
br2611P16200				1,731	1,731			45
br2611P16400				1,895	1,895			32
br2611P16600				2,063	2,063			5
br2611P16800				2,237	2,237
br2611P17000				2,414	2,414			2
br2611P17200				2,595	2,595
br2611P17400				2,779	2,779
br2611P17600				2,966	2,966
br2611P17800				3,154	3,154
br2611P18000				3,345	3,345
br2611P18200				3,537	3,537
br2612C12000				2,634	2,634
br2612C12200				2,460	2,460
br2612C12400				2,290	2,290
br2612C12600				2,125	2,125
br2612C12800				1,965	1,965
br2612C13000				1,814	1,814
br2612C13200				1,668	1,668
br2612C13400				1,528	1,528
br2612C13600				1,396	1,396
br2612C13800				1,271	1,271
br2612C14000				1,153	1,153			5
br2612C14200	983	983	983	983	1,043	5	2.4575	9
br2612C14400				941	941
br2612C14600				845	845
br2612C14800				756	756			5
br2612C15000	635	635	635	635	676	3	0.9525	9
br2612C15200				600	600			5
br2612C15400				533	533			5
br2612C15600				471	471			6
br2612C15800				415	415			7
br2612C16000	361	364	361	364	365	3	0.545	6
br2612C16200				319	319			8
br2612C16400				280	280			10
br2612C16600				243	243			8
br2612C16800				211	211			13
br2612C17000				183	183			12
br2612C17200	176	176	176	176	157	2	0.176	11
br2612C17400	158	158	158	158	136	3	0.237	6
br2612C17600	143	143	143	143	116	4	0.286	12
br2612C17800				100	100			2
br2612C18000				85	85			3
br2612P12000	107	113	107	113	93	13	0.6925	14
br2612P12200	125	137	125	126	119	11	0.6915	7
br2612P12400				149	149			10
br2612P12600				184	184			4
br2612P12800				224	224			4
br2612P13000				272	272			12
br2612P13200				326	326			4
br2612P13400				385	385			6
br2612P13600				453	453			5
br2612P13800	504	504	504	504	528	5	1.26	8
br2612P14000				609	609			20
br2612P14200				698	698			7
br2612P14400	808	808	766	766	796	10	3.862	12
br2612P14600	879	879	876	876	899	3	1.3155	6
br2612P14800				1,011	1,011			7
br2612P15000				1,130	1,130			5
br2612P15200	1,246	1,246	1,246	1,246	1,254	5	3.115	6
br2612P15400				1,386	1,386
br2612P15600	1,527	1,527	1,527	1,527	1,524	5	3.8175	5
br2612P15800				1,667	1,667
br2612P16000				1,817	1,817			1
br2612P16200				1,970	1,970			1
br2612P16400				2,131	2,131			1
br2612P16600				2,294	2,294			1
br2612P16800				2,462	2,462
br2612P17000				2,633	2,633
br2612P17200				2,807	2,807
br2612P17400				2,986	2,986
br2612P17600				3,165	3,165
br2612P17800				3,349	3,349
br2612P18000				3,534	3,534
br2701C10600				3,805	3,805			1
br2701C10800				3,614	3,614			1
br2701C11000				3,426	3,426			1
br2701C11200				3,241	3,241			1
br2701C11400				3,059	3,059			1
br2701C11600				2,880	2,880
br2701C11800				2,706	2,706			1
br2701C12000				2,536	2,536			3
br2701C12200				2,370	2,370			3
br2701C12400				2,210	2,210			3
br2701C12600				2,057	2,057			3
br2701C12800				1,907	1,907			5
br2701C13000				1,765	1,765			5
br2701C13200				1,630	1,630			5
br2701C13400				1,499	1,499			6
br2701C13600				1,378	1,378			5
br2701C13800				1,262	1,262			6
br2701C14000				1,152	1,152			6
br2701C14200				1,050	1,050			19
br2701C14400				953	953			15
br2701C14600				865	865			12
br2701C14800				782	782			17
br2701C15000				705	705			18
br2701C15200				635	635			30
br2701C15400				569	569			38
br2701C15600				510	510
br2701C15800				454	454			1
br2701C16000				406	406			1
br2701C16200				359	359
br2701C16400				320	320			15
br2701C16600	331	331	331	331	282	1	0.1655	33
br2701C16800				251	251			6
br2701C17000	272	272	272	272	219	1	0.136	22
br2701C17200				194	194			7
br2701C17400				169	169			7
br2701C17600				149	149			16
br2701C17800				130	130			7
br2701P10600				28	28
br2701P10800				37	37			1
br2701P11000				49	49			2
br2701P11200				64	64			5
br2701P11400				81	81			1
br2701P11600				102	102			5
br2701P11800				128	128			8
br2701P12000				157	157			10
br2701P12200				191	191			9
br2701P12400				231	231			12
br2701P12600				277	277			14
br2701P12800				327	327			14
br2701P13000				385	385			14
br2701P13200	431	436	431	436	448	2	0.4335	11
br2701P13400	512	515	499	503	517	8	2.0395	8
br2701P13600	566	566	566	566	595	1	0.283	9
br2701P13800				678	678			11
br2701P14000				768	768			12
br2701P14200				866	866			7
br2701P14400				968	968			3
br2701P14600				1,080	1,080			3
br2701P14800				1,195	1,195			2
br2701P15000				1,318	1,318			2
br2701P15200				1,447	1,447			2
br2701P15400				1,581	1,581			3
br2701P15600				1,722	1,722			1
br2701P15800				1,865	1,865			1
br2701P16000				2,016	2,016			1
br2701P16200				2,169	2,169			1
br2701P16400				2,330	2,330			1
br2701P16600				2,491	2,491
br2701P16800				2,659	2,659
br2701P17000				2,827	2,827
br2701P17200				3,002	3,002
br2701P17400				3,176	3,176
br2701P17600				3,356	3,356
br2701P17800				3,536	3,536

相关资讯: