上海期货交易所11月06日合成橡胶期权收盘行情

发布时间：2026年11月06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				3,525	3,525
br2612C12200				3,325	3,325
br2612C12400				3,126	3,126
br2612C12600				2,927	2,927
br2612C12800				2,729	2,729			69
br2612C13000				2,533	2,533			20
br2612C13200				2,339	2,339
br2612C13400				2,147	2,147
br2612C13600				1,959	1,959
br2612C13800				1,776	1,776
br2612C14000				1,598	1,598			7
br2612C14200				1,427	1,427			88
br2612C14400				1,264	1,264			16
br2612C14600				1,110	1,110			17
br2612C14800	1,024	1,095	831	1,095	967	27	12.945	26
br2612C15000	849	1,010	740	1,010	834	20	8.556	31
br2612C15200	724	724	584	654	713	50	16.5145	57
br2612C15400	600	735	511	726	603	220	65.0885	182
br2612C15600	500	619	394	598	505	531	133.951	269
br2612C15800	424	502	328	483	419	136	28.719	111
br2612C16000	291	425	262	407	344	416	69.7065	272
br2612C16200	295	345	214	335	279	939	126.6725	686
br2612C16400	213	278	174	272	224	388	43.1555	330
br2612C16600	140	225	136	215	178	242	21.1355	261
br2612C16800	154	176	109	168	140	220	17.3205	372
br2612C17000	150	150	80	131	109	3,483	192.8585	1,331
br2612C17200	98	107	67	104	84	124	5.5045	416
br2612C17400	77	84	50	84	64	126	3.909	355
br2612C17600	62	67	37	62	48	123	3.2155	177
br2612C17800	42	46	30	46	36	108	2.005	250
br2612C18000	37	41	23	39	26	1,222	18.48	1,376
br2612C18200	20	32	20	30	19	38	0.5475	95
br2612C18400	16	22	15	22	14	12	0.098	97
br2612C18600	19	19	12	17	10	28	0.225	101
br2612C18800	13	15	11	15	7	17	0.0955	77
br2612C19000	10	15	9	12	5	671	3.7545	979
br2612C19200	9	9	7	9	3	8	0.0315	110
br2612C19400	9	9	6	8	2	46	0.1855	226
br2612C19600	8	8	6	8	1	65	0.2295	335
br2612C19800	7	7	3	6	1	30	0.0735	58
br2612P12000	5	11	4	5	1	88	0.278	119
br2612P12200	6	6	2	3	1	16	0.03	31
br2612P12400	9	9	9	9	1	1	0.0045	35
br2612P12600				3	3			54
br2612P12800	11	17	10	11	5	163	0.944	81
br2612P13000	12	24	12	15	9	406	3.6965	278
br2612P13200	18	30	17	17	15	106	1.273	102
br2612P13400	31	43	27	28	23	227	3.5475	150
br2612P13600	22	58	22	35	35	411	8.9925	256
br2612P13800	53	79	44	44	52	463	13.371	212
br2612P14000	57	106	57	59	74	2,101	82.8735	754
br2612P14200	90	140	78	80	103	204	10.453	160
br2612P14400	121	180	101	101	140	392	27.1585	241
br2612P14600	181	237	133	139	186	455	39.637	251
br2612P14800	236	300	173	173	242	217	24.3935	158
br2612P15000	256	379	224	232	309	8,902	1,333.006	1,846
br2612P15200	346	469	284	294	388	521	94.232	159
br2612P15400	447	559	351	366	478	356	80.6475	361
br2612P15600	515	678	404	455	580	178	47.328	677
br2612P15800	690	736	541	562	694	75	24.6805	284
br2612P16000	763	930	654	663	819	1,221	495.523	412
br2612P16200	895	1,040	866	907	954	61	28.264	99
br2612P16400	981	1,230	757	1,094	1,099	84	45.6335	162
br2612P16600	1,407	1,407	1,308	1,308	1,253	3	2.0115	89
br2612P16800	1,500	1,528	1,500	1,528	1,415	11	8.264	117
br2612P17000				1,583	1,583			133
br2612P17200				1,758	1,758			131
br2612P17400				1,938	1,938			69
br2612P17600	2,140	2,145	2,140	2,145	2,122	2	2.1425	55
br2612P17800				2,310	2,310			25
br2612P18000	2,520	2,520	2,520	2,520	2,500	1	1.26
br2612P18200				2,693	2,693
br2612P18400				2,888	2,888
br2612P18600				3,084	3,084
br2612P18800				3,281	3,281
br2612P19000				3,479	3,479
br2612P19200				3,677	3,677
br2612P19400				3,876	3,876
br2612P19600				4,075	4,075
br2612P19800				4,275	4,275
br2701C10600	4,730	4,730	4,730	4,730	4,785	4	9.4875	2
br2701C10800				4,585	4,585			1
br2701C11000				4,385	4,385			1
br2701C11200				4,186	4,186			1
br2701C11400				3,987	3,987			1
br2701C11600				3,790	3,790
br2701C11800				3,593	3,593			1
br2701C12000				3,399	3,399			3
br2701C12200				3,206	3,206			2
br2701C12400				3,015	3,015			1
br2701C12600				2,827	2,827
br2701C12800				2,642	2,642			1
br2701C13000				2,462	2,462			1
br2701C13200				2,285	2,285			1
br2701C13400				2,114	2,114			3
br2701C13600				1,948	1,948			3
br2701C13800				1,788	1,788			3
br2701C14000				1,635	1,635			11
br2701C14200				1,490	1,490			16
br2701C14400				1,351	1,351			11
br2701C14600	1,317	1,317	1,161	1,161	1,220	18	11.2155	22
br2701C14800	1,034	1,039	1,034	1,039	1,097	10	5.1825	24
br2701C15000	1,033	1,033	840	840	984	4	1.8585	19
br2701C15200	869	870	770	770	877	4	1.693	35
br2701C15400	753	859	665	858	778	36	13.773	45
br2701C15600	723	800	566	800	689	23	7.644	36
br2701C15800	630	635	464	585	607	99	26.897	70
br2701C16000	520	614	407	614	531	641	153.728	476
br2701C16200	385	528	363	502	464	54	11.553	69
br2701C16400	423	453	289	453	404	214	39.193	183
br2701C16600	366	382	288	382	349	51	8.3	73
br2701C16800	326	327	201	327	301	57	7.281	64
br2701C17000	222	275	187	275	259	17	1.973	147
br2701C17200	173	174	146	146	221	16	1.4795	49
br2701C17400	171	196	171	196	188	19	1.717	22
br2701C17600	147	168	113	163	160	48	3.641	326
br2701C17800	103	141	103	141	134	12	0.806	53
br2701C18000	125	125	83	118	114	35	1.848	86
br2701C18200	104	106	71	101	95	82	3.828	94
br2701C18400	84	84	59	59	79	31	1.1985	75
br2701C18600	82	82	51	68	66	79	2.486	94
br2701C18800	65	65	45	49	54	19	0.5455	70
br2701C19000	42	43	37	41	45	22	0.4405	56
br2701C19200	32	37	31	34	37	22	0.3645	61
br2701C19400	42	42	27	28	30	50	0.764	79
br2701P10600	16	38	15	38	1	7	0.1105	40
br2701P10800	19	19	18	18	1	2	0.0185	4
br2701P11000	31	31	22	22	2	4	0.0535	6
br2701P11200	36	36	28	28	3	15	0.262	24
br2701P11400	42	42	32	32	5	14	0.285	23
br2701P11600	49	49	39	39	8	4	0.089	15
br2701P11800	49	49	47	47	12	2	0.048	25
br2701P12000	59	59	56	59	17	4	0.1155	27
br2701P12200	71	71	69	69	24	2	0.07	13
br2701P12400	83	91	79	80	33	7	0.285	17
br2701P12600	92	94	91	91	45	20	0.9005	48
br2701P12800				60	60			3
br2701P13000	140	140	113	113	80	10	0.586	12
br2701P13200	156	171	134	144	103	133	10.132	116
br2701P13400	187	199	160	170	132	144	12.261	69
br2701P13600	222	237	187	203	166	85	8.494	101
br2701P13800	261	283	223	226	205	74	9.031	45
br2701P14000	316	329	259	329	252	9	1.313	47
br2701P14200	378	378	372	372	307	10	1.875	54
br2701P14400	424	437	379	381	368	144	29.0725	156
br2701P14600	486	568	432	520	436	215	49.377	236
br2701P14800	501	586	501	530	513	67	17.8525	81
br2701P15000	609	670	556	558	599	58	17.749	49
br2701P15200	722	763	700	762	693	47	16.486	52
br2701P15400	737	860	737	790	793	60	24.1375	64
br2701P15600	883	883	855	860	903	11	4.871	29
br2701P15800				1,021	1,021			33
br2701P16000	1,111	1,112	1,029	1,035	1,145	49	26.927	60
br2701P16200	1,265	1,330	1,257	1,330	1,278	26	16.643	22
br2701P16400				1,417	1,417			31
br2701P16600				1,562	1,562			45
br2701P16800				1,714	1,714			47
br2701P17000				1,871	1,871			30
br2701P17200				2,033	2,033			32
br2701P17400				2,200	2,200			12
br2701P17600				2,372	2,372
br2701P17800				2,546	2,546
br2701P18000				2,725	2,725
br2701P18200				2,906	2,906
br2701P18400				3,090	3,090
br2701P18600				3,277	3,277
br2701P18800				3,465	3,465
br2701P19000				3,656	3,656
br2701P19200				3,848	3,848
br2701P19400				4,041	4,041
br2702C12800				2,576	2,576
br2702C13000				2,412	2,412
br2702C13200				2,252	2,252
br2702C13400				2,100	2,100
br2702C13600				1,951	1,951
br2702C13800				1,809	1,809
br2702C14000				1,675	1,675
br2702C14200				1,544	1,544
br2702C14400				1,422	1,422
br2702C14600				1,306	1,306
br2702C14800				1,196	1,196
br2702C15000				1,093	1,093
br2702C15200				995	995
br2702C15400				906	906
br2702C15600				820	820
br2702C15800				744	744
br2702C16000				671	671
br2702C16200				605	605
br2702C16400				543	543
br2702C16600				487	487
br2702C16800	394	394	394	394	436	1	0.197	2
br2702C17000	351	351	351	351	389	1	0.1755	3
br2702C17200	312	312	286	286	346	2	0.299	5
br2702C17400	255	278	255	278	308	2	0.2665	8
br2702C17600	256	256	238	238	273	4	0.495	12
br2702C17800	225	225	213	222	241	6	0.662	13
br2702C18000	201	201	187	187	213	9	0.872	16
br2702C18200	191	191	166	181	188	19	1.705	19
br2702C18400	169	178	153	161	165	15	1.2265	28
br2702C18600	160	162	124	149	145	35	2.4675	26
br2702C18800	138	156	121	156	127	30	2.0165	42
br2702C19000	129	153	113	149	112	27	1.6875	59
br2702C19200	117	131	103	131	97	14	0.7835	74
br2702P12800				172	172
br2702P13000				207	207
br2702P13200				247	247
br2702P13400				294	294
br2702P13600	345	345	345	345	345	1	0.1725	8
br2702P13800	362	362	360	360	403	2	0.361	14
br2702P14000				468	468			8
br2702P14200				536	536			5
br2702P14400				614	614			5
br2702P14600				697	697			5
br2702P14800				787	787			6
br2702P15000				884	884			6
br2702P15200				985	985			5
br2702P15400				1,096	1,096			2
br2702P15600				1,210	1,210			6
br2702P15800				1,332	1,332			3
br2702P16000				1,459	1,459			2
br2702P16200				1,592	1,592			2
br2702P16400				1,730	1,730
br2702P16600				1,873	1,873
br2702P16800				2,022	2,022
br2702P17000				2,174	2,174
br2702P17200				2,332	2,332
br2702P17400				2,492	2,492
br2702P17600				2,657	2,657
br2702P17800				2,825	2,825
br2702P18000				2,997	2,997
br2702P18200				3,171	3,171
br2702P18400				3,348	3,348
br2702P18600				3,528	3,528
br2702P18800				3,709	3,709
br2702P19000				3,894	3,894
br2702P19200				4,079	4,079

相关资讯: