上海期货交易所10月21日合成橡胶期权收盘行情
发布时间：2026年10月21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 | | | | 6,225 | 6,225 | | | |
| br2611C9700 | | | | 6,125 | 6,125 | | | |
| br2611C9800 | | | | 6,025 | 6,025 | | | |
| br2611C9900 | | | | 5,925 | 5,925 | | | |
| br2611C10000 | | | | 5,825 | 5,825 | | | |
| br2611C10200 | | | | 5,625 | 5,625 | | | |
| br2611C10400 | | | | 5,425 | 5,425 | | | |
| br2611C10600 | | | | 5,225 | 5,225 | | | |
| br2611C10800 | | | | 5,025 | 5,025 | | | |
| br2611C11000 | | | | 4,825 | 4,825 | | | |
| br2611C11200 | | | | 4,625 | 4,625 | | | |
| br2611C11400 | | | | 4,425 | 4,425 | | | |
| br2611C11600 | | | | 4,225 | 4,225 | | | |
| br2611C11800 | | | | 4,025 | 4,025 | | | |
| br2611C12000 | | | | 3,825 | 3,825 | | | |
| br2611C12200 | | | | 3,625 | 3,625 | | | |
| br2611C12400 | | | | 3,425 | 3,425 | | | |
| br2611C12600 | | | | 3,225 | 3,225 | | | |
| br2611C12800 | | | | 3,025 | 3,025 | | | 8 |
| br2611C13000 | | | | 2,825 | 2,825 | | | 26 |
| br2611C13200 | | | | 2,625 | 2,625 | | | |
| br2611C13400 | | | | 2,425 | 2,425 | | | 1 |
| br2611C13600 | | | | 2,225 | 2,225 | | | 8 |
| br2611C13800 | | | | 2,025 | 2,025 | | | 4 |
| br2611C14000 | | | | 1,826 | 1,826 | | | 111 |
| br2611C14200 | | | | 1,629 | 1,629 | | | 75 |
| br2611C14400 | 1,350 | 1,350 | 1,350 | 1,350 | 1,433 | 1 | 0.675 | 112 |
| br2611C14600 | | | | 1,242 | 1,242 | | | 156 |
| br2611C14800 | 1,111 | 1,111 | 1,111 | 1,111 | 1,058 | 3 | 1.6665 | 126 |
| br2611C15000 | 1,075 | 1,136 | 657 | 983 | 883 | 246 | 109.5775 | 441 |
| br2611C15200 | 954 | 954 | 507 | 780 | 720 | 198 | 65.7775 | 143 |
| br2611C15400 | 718 | 718 | 365 | 606 | 572 | 231 | 60.5715 | 351 |
| br2611C15600 | 509 | 545 | 250 | 493 | 441 | 287 | 55.475 | 237 |
| br2611C15800 | 425 | 472 | 169 | 290 | 332 | 1,339 | 167.2985 | 332 |
| br2611C16000 | 242 | 376 | 110 | 190 | 241 | 11,415 | 1,172.4065 | 1,178 |
| br2611C16200 | 222 | 257 | 68 | 120 | 170 | 2,710 | 175.342 | 528 |
| br2611C16400 | 107 | 179 | 43 | 76 | 115 | 4,225 | 191.6815 | 473 |
| br2611C16600 | 90 | 128 | 29 | 49 | 76 | 12,163 | 389.3075 | 1,545 |
| br2611C16800 | 56 | 86 | 17 | 30 | 48 | 2,658 | 47.1035 | 897 |
| br2611C17000 | 41 | 62 | 11 | 24 | 29 | 25,351 | 362.125 | 3,635 |
| br2611C17200 | 25 | 34 | 7 | 13 | 17 | 2,008 | 17.875 | 1,146 |
| br2611C17400 | 20 | 23 | 4 | 10 | 9 | 1,058 | 6.3825 | 598 |
| br2611C17600 | 13 | 16 | 3 | 7 | 5 | 894 | 3.6515 | 200 |
| br2611C17800 | 10 | 11 | 3 | 6 | 2 | 1,098 | 3.5365 | 215 |
| br2611C18000 | 7 | 10 | 3 | 5 | 1 | 1,617 | 4.2885 | 1,019 |
| br2611C18200 | 10 | 11 | 3 | 4 | 1 | 3,699 | 9.1045 | 4,529 |
| br2611C18400 | 3 | 5 | 2 | 3 | 1 | 686 | 1.249 | 488 |
| br2611C18600 | 4 | 5 | 2 | 3 | 1 | 506 | 0.856 | 349 |
| br2611C18800 | 3 | 3 | 1 | 3 | 1 | 122 | 0.1285 | 127 |
| br2611C19000 | 1 | 3 | 1 | 2 | 1 | 166 | 0.149 | 280 |
| br2611C19200 | 2 | 3 | 1 | 2 | 1 | 274 | 0.249 | 815 |
| 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 | | | 113 |
| br2611P11200 | | | | 1 | 1 | | | 75 |
| br2611P11400 | | | | 1 | 1 | | | 50 |
| br2611P11600 | | | | 1 | 1 | | | 114 |
| br2611P11800 | | | | 1 | 1 | | | 74 |
| br2611P12000 | 1 | 2 | 1 | 2 | 1 | 20 | 0.016 | 529 |
| br2611P12200 | | | | 1 | 1 | | | 111 |
| br2611P12400 | | | | 1 | 1 | | | 70 |
| br2611P12600 | | | | 1 | 1 | | | 152 |
| br2611P12800 | 3 | 3 | 2 | 2 | 1 | 2 | 0.0025 | 132 |
| br2611P13000 | 1 | 3 | 1 | 1 | 1 | 373 | 0.277 | 556 |
| br2611P13200 | 1 | 4 | 1 | 1 | 1 | 191 | 0.21 | 180 |
| br2611P13400 | 2 | 6 | 1 | 2 | 1 | 386 | 0.504 | 178 |
| br2611P13600 | 2 | 9 | 1 | 3 | 1 | 397 | 0.9135 | 288 |
| br2611P13800 | 4 | 12 | 1 | 4 | 1 | 429 | 1.4335 | 359 |
| br2611P14000 | 5 | 17 | 5 | 5 | 1 | 3,713 | 17.9185 | 2,296 |
| br2611P14200 | 8 | 24 | 3 | 8 | 4 | 776 | 4.365 | 342 |
| br2611P14400 | 10 | 41 | 8 | 11 | 9 | 845 | 8.9235 | 596 |
| br2611P14600 | 17 | 52 | 14 | 18 | 18 | 1,105 | 17.466 | 596 |
| br2611P14800 | 25 | 76 | 19 | 27 | 33 | 1,608 | 33.9925 | 571 |
| br2611P15000 | 47 | 115 | 33 | 41 | 58 | 31,178 | 972.904 | 3,761 |
| br2611P15200 | 60 | 167 | 50 | 61 | 95 | 2,044 | 98.8225 | 660 |
| br2611P15400 | 115 | 236 | 77 | 86 | 147 | 3,365 | 235.152 | 604 |
| br2611P15600 | 135 | 329 | 120 | 135 | 216 | 9,089 | 886.887 | 1,054 |
| br2611P15800 | 229 | 439 | 174 | 212 | 307 | 2,844 | 426.7525 | 451 |
| br2611P16000 | 300 | 580 | 250 | 264 | 416 | 3,631 | 689.8195 | 592 |
| br2611P16200 | 386 | 730 | 356 | 437 | 544 | 269 | 67.0545 | 293 |
| br2611P16400 | 641 | 904 | 591 | 591 | 690 | 169 | 62.3515 | 147 |
| br2611P16600 | 670 | 1,103 | 670 | 764 | 850 | 162 | 73.5315 | 111 |
| br2611P16800 | 1,250 | 1,250 | 1,074 | 1,074 | 1,023 | 12 | 6.764 | 92 |
| br2611P17000 | 1,264 | 1,280 | 1,250 | 1,250 | 1,204 | 3 | 1.897 | 110 |
| br2611P17200 | | | | 1,392 | 1,392 | | | 54 |
| br2611P17400 | | | | 1,584 | 1,584 | | | 16 |
| br2611P17600 | | | | 1,780 | 1,780 | | | |
| br2611P17800 | | | | 1,977 | 1,977 | | | |
| br2611P18000 | | | | 2,176 | 2,176 | | | |
| br2611P18200 | | | | 2,375 | 2,375 | | | 2 |
| br2611P18400 | | | | 2,575 | 2,575 | | | |
| br2611P18600 | | | | 2,775 | 2,775 | | | |
| br2611P18800 | | | | 2,975 | 2,975 | | | |
| br2611P19000 | | | | 3,175 | 3,175 | | | |
| br2611P19200 | | | | 3,375 | 3,375 | | | |
| br2612C12000 | | | | 3,607 | 3,607 | | | |
| br2612C12200 | | | | 3,409 | 3,409 | | | |
| br2612C12400 | | | | 3,212 | 3,212 | | | |
| br2612C12600 | | | | 3,017 | 3,017 | | | |
| br2612C12800 | | | | 2,824 | 2,824 | | | 101 |
| br2612C13000 | | | | 2,633 | 2,633 | | | 1 |
| br2612C13200 | | | | 2,445 | 2,445 | | | 1 |
| br2612C13400 | | | | 2,261 | 2,261 | | | |
| br2612C13600 | | | | 2,082 | 2,082 | | | |
| br2612C13800 | | | | 1,907 | 1,907 | | | |
| br2612C14000 | | | | 1,739 | 1,739 | | | 6 |
| br2612C14200 | | | | 1,578 | 1,578 | | | 102 |
| br2612C14400 | | | | 1,424 | 1,424 | | | 16 |
| br2612C14600 | | | | 1,278 | 1,278 | | | 17 |
| br2612C14800 | 1,263 | 1,263 | 981 | 1,213 | 1,141 | 23 | 13.1275 | 12 |
| br2612C15000 | 1,076 | 1,103 | 1,075 | 1,075 | 1,012 | 19 | 10.1135 | 17 |
| br2612C15200 | 754 | 925 | 754 | 925 | 893 | 14 | 6.112 | 38 |
| br2612C15400 | 638 | 829 | 617 | 829 | 782 | 11 | 3.8125 | 41 |
| br2612C15600 | 568 | 667 | 545 | 667 | 681 | 46 | 13.626 | 40 |
| br2612C15800 | 720 | 720 | 463 | 658 | 591 | 101 | 28.256 | 62 |
| br2612C16000 | 590 | 590 | 376 | 512 | 510 | 508 | 109.4265 | 360 |
| br2612C16200 | 500 | 500 | 338 | 390 | 436 | 66 | 13.4465 | 86 |
| br2612C16400 | 410 | 420 | 293 | 420 | 371 | 19 | 3.4825 | 87 |
| br2612C16600 | 393 | 393 | 250 | 327 | 313 | 69 | 11.077 | 65 |
| br2612C16800 | 339 | 339 | 217 | 299 | 264 | 48 | 5.916 | 256 |
| br2612C17000 | 300 | 300 | 176 | 240 | 221 | 152 | 17.8205 | 149 |
| br2612C17200 | 244 | 244 | 176 | 199 | 183 | 154 | 17.1265 | 224 |
| br2612C17400 | 195 | 195 | 134 | 176 | 150 | 41 | 3.3195 | 148 |
| br2612C17600 | 140 | 151 | 140 | 150 | 124 | 13 | 0.963 | 52 |
| br2612C17800 | 177 | 177 | 120 | 130 | 101 | 24 | 1.577 | 125 |
| br2612C18000 | 120 | 120 | 95 | 111 | 82 | 240 | 13.1485 | 303 |
| br2612C18200 | 75 | 96 | 75 | 96 | 66 | 21 | 0.9 | 79 |
| br2612C18400 | 106 | 106 | 68 | 90 | 53 | 35 | 1.485 | 157 |
| br2612C18600 | 55 | 76 | 55 | 76 | 42 | 13 | 0.405 | 8 |
| br2612C18800 | 74 | 78 | 59 | 59 | 33 | 19 | 0.5775 | 39 |
| br2612C19000 | 59 | 62 | 48 | 53 | 26 | 38 | 0.959 | 114 |
| br2612P12000 | | | | 3 | 3 | | | 55 |
| br2612P12200 | | | | 6 | 6 | | | 33 |
| br2612P12400 | | | | 9 | 9 | | | 36 |
| br2612P12600 | | | | 14 | 14 | | | 19 |
| br2612P12800 | 39 | 51 | 35 | 35 | 21 | 21 | 0.4465 | 32 |
| br2612P13000 | 43 | 69 | 43 | 48 | 30 | 26 | 0.617 | 39 |
| br2612P13200 | 51 | 76 | 51 | 57 | 42 | 22 | 0.704 | 72 |
| br2612P13400 | 65 | 108 | 65 | 73 | 58 | 9 | 0.34 | 31 |
| br2612P13600 | 121 | 121 | 87 | 87 | 79 | 9 | 0.4445 | 38 |
| br2612P13800 | 110 | 152 | 108 | 152 | 104 | 14 | 0.862 | 30 |
| br2612P14000 | 190 | 220 | 133 | 133 | 135 | 41 | 3.6135 | 72 |
| br2612P14200 | 231 | 242 | 165 | 166 | 174 | 100 | 8.8425 | 108 |
| br2612P14400 | 207 | 282 | 207 | 209 | 220 | 120 | 14.009 | 82 |
| br2612P14600 | 214 | 338 | 214 | 251 | 274 | 95 | 13.1115 | 63 |
| br2612P14800 | 409 | 436 | 300 | 304 | 337 | 83 | 13.994 | 38 |
| br2612P15000 | 322 | 529 | 322 | 361 | 408 | 140 | 29.508 | 165 |
| br2612P15200 | 438 | 595 | 410 | 423 | 488 | 71 | 17.2245 | 90 |
| br2612P15400 | 597 | 695 | 470 | 519 | 578 | 105 | 32.037 | 141 |
| br2612P15600 | 812 | 820 | 619 | 619 | 676 | 45 | 16.444 | 58 |
| br2612P15800 | 642 | 937 | 642 | 685 | 786 | 67 | 26.118 | 55 |
| br2612P16000 | 900 | 1,030 | 821 | 832 | 904 | 54 | 23.693 | 68 |
| br2612P16200 | 1,072 | 1,072 | 915 | 938 | 1,031 | 25 | 11.692 | 59 |
| br2612P16400 | 1,130 | 1,130 | 1,130 | 1,130 | 1,165 | 10 | 5.65 | 32 |
| br2612P16600 | | | | 1,306 | 1,306 | | | 18 |
| br2612P16800 | | | | 1,457 | 1,457 | | | 6 |
| br2612P17000 | | | | 1,614 | 1,614 | | | 14 |
| br2612P17200 | | | | 1,776 | 1,776 | | | 5 |
| br2612P17400 | | | | 1,943 | 1,943 | | | 3 |
| br2612P17600 | | | | 2,117 | 2,117 | | | |
| br2612P17800 | | | | 2,294 | 2,294 | | | |
| br2612P18000 | | | | 2,475 | 2,475 | | | |
| br2612P18200 | | | | 2,658 | 2,658 | | | |
| br2612P18400 | | | | 2,846 | 2,846 | | | |
| br2612P18600 | | | | 3,035 | 3,035 | | | |
| br2612P18800 | | | | 3,226 | 3,226 | | | |
| br2612P19000 | | | | 3,419 | 3,419 | | | |
| br2701C10600 | | | | 4,790 | 4,790 | | | 1 |
| br2701C10800 | | | | 4,590 | 4,590 | | | 1 |
| br2701C11000 | | | | 4,392 | 4,392 | | | 1 |
| br2701C11200 | | | | 4,194 | 4,194 | | | 1 |
| br2701C11400 | | | | 3,997 | 3,997 | | | 1 |
| br2701C11600 | | | | 3,801 | 3,801 | | | |
| br2701C11800 | | | | 3,608 | 3,608 | | | 1 |
| br2701C12000 | | | | 3,416 | 3,416 | | | 3 |
| br2701C12200 | | | | 3,227 | 3,227 | | | 2 |
| br2701C12400 | | | | 3,040 | 3,040 | | | 1 |
| br2701C12600 | | | | 2,856 | 2,856 | | | |
| br2701C12800 | | | | 2,677 | 2,677 | | | 5 |
| br2701C13000 | | | | 2,502 | 2,502 | | | 5 |
| br2701C13200 | | | | 2,331 | 2,331 | | | 5 |
| br2701C13400 | | | | 2,164 | 2,164 | | | 6 |
| br2701C13600 | | | | 2,004 | 2,004 | | | 5 |
| br2701C13800 | | | | 1,851 | 1,851 | | | 3 |
| br2701C14000 | | | | 1,703 | 1,703 | | | 11 |
| br2701C14200 | | | | 1,561 | 1,561 | | | 19 |
| br2701C14400 | | | | 1,428 | 1,428 | | | 11 |
| br2701C14600 | | | | 1,301 | 1,301 | | | 9 |
| br2701C14800 | | | | 1,180 | 1,180 | | | 17 |
| br2701C15000 | 1,036 | 1,036 | 1,036 | 1,036 | 1,069 | 2 | 1.0525 | 18 |
| br2701C15200 | | | | 965 | 965 | | | 32 |
| br2701C15400 | | | | 866 | 866 | | | 39 |
| br2701C15600 | | | | 777 | 777 | | | 2 |
| br2701C15800 | 655 | 655 | 655 | 655 | 694 | 1 | 0.3275 | 2 |
| br2701C16000 | 583 | 583 | 583 | 583 | 617 | 1 | 0.2915 | 4 |
| br2701C16200 | | | | 549 | 549 | | | 10 |
| br2701C16400 | | | | 484 | 484 | | | 36 |
| br2701C16600 | | | | 427 | 427 | | | 48 |
| br2701C16800 | | | | 376 | 376 | | | 18 |
| br2701C17000 | | | | 328 | 328 | | | 17 |
| br2701C17200 | 296 | 296 | 296 | 296 | 287 | 5 | 0.731 | 11 |
| br2701C17400 | 263 | 263 | 263 | 263 | 249 | 6 | 0.775 | 9 |
| br2701C17600 | 235 | 235 | 235 | 235 | 217 | 2 | 0.235 | 17 |
| br2701C17800 | | | | 187 | 187 | | | 12 |
| br2701C18000 | | | | 162 | 162 | | | 4 |
| br2701C18200 | | | | 139 | 139 | | | 5 |
| br2701C18400 | | | | 119 | 119 | | | 14 |
| br2701C18600 | | | | 102 | 102 | | | 5 |
| br2701C18800 | | | | 87 | 87 | | | 5 |
| br2701P10600 | | | | 2 | 2 | | | 3 |
| br2701P10800 | | | | 3 | 3 | | | 1 |
| br2701P11000 | | | | 5 | 5 | | | 4 |
| br2701P11200 | | | | 8 | 8 | | | 5 |
| br2701P11400 | | | | 11 | 11 | | | 2 |
| br2701P11600 | | | | 16 | 16 | | | 5 |
| br2701P11800 | | | | 22 | 22 | | | 5 |
| br2701P12000 | | | | 31 | 31 | | | 6 |
| br2701P12200 | | | | 42 | 42 | | | 8 |
| br2701P12400 | | | | 55 | 55 | | | 10 |
| br2701P12600 | | | | 71 | 71 | | | 25 |
| br2701P12800 | 105 | 105 | 69 | 69 | 91 | 2 | 0.087 | 10 |
| br2701P13000 | | | | 116 | 116 | | | 11 |
| br2701P13200 | | | | 145 | 145 | | | 13 |
| br2701P13400 | | | | 178 | 178 | | | 12 |
| br2701P13600 | | | | 218 | 218 | | | 5 |
| br2701P13800 | 250 | 250 | 250 | 250 | 264 | 1 | 0.125 | 6 |
| br2701P14000 | | | | 316 | 316 | | | 14 |
| br2701P14200 | | | | 373 | 373 | | | 4 |
| br2701P14400 | | | | 440 | 440 | | | 1 |
| br2701P14600 | | | | 513 | 513 | | | 1 |
| br2701P14800 | | | | 592 | 592 | | | 1 |
| br2701P15000 | | | | 680 | 680 | | | 6 |
| br2701P15200 | | | | 775 | 775 | | | 5 |
| br2701P15400 | | | | 876 | 876 | | | 3 |
| br2701P15600 | | | | 987 | 987 | | | 2 |
| br2701P15800 | | | | 1,103 | 1,103 | | | 6 |
| br2701P16000 | | | | 1,225 | 1,225 | | | 13 |
| br2701P16200 | | | | 1,357 | 1,357 | | | 1 |
| br2701P16400 | | | | 1,492 | 1,492 | | | 1 |
| br2701P16600 | | | | 1,635 | 1,635 | | | |
| br2701P16800 | | | | 1,783 | 1,783 | | | |
| br2701P17000 | | | | 1,935 | 1,935 | | | 1 |
| br2701P17200 | | | | 2,094 | 2,094 | | | 4 |
| br2701P17400 | | | | 2,255 | 2,255 | | | |
| br2701P17600 | | | | 2,423 | 2,423 | | | |
| br2701P17800 | | | | 2,593 | 2,593 | | | |
| br2701P18000 | | | | 2,767 | 2,767 | | | |
| br2701P18200 | | | | 2,944 | 2,944 | | | |
| br2701P18400 | | | | 3,124 | 3,124 | | | |
| br2701P18600 | | | | 3,307 | 3,307 | | | |
| br2701P18800 | | | | 3,491 | 3,491 | | | |
打印