上海期货交易所10月22日合成橡胶期权收盘行情
发布时间：2026年10月22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 | 1,927 | 1,789 | 1,927 | 1,825 | 17 | 15.298 | 125 |
| br2611C14200 | | | | 1,625 | 1,625 | | | 74 |
| br2611C14400 | | | | 1,427 | 1,427 | | | 112 |
| br2611C14600 | 1,170 | 1,213 | 1,168 | 1,204 | 1,230 | 18 | 10.7095 | 156 |
| br2611C14800 | 1,026 | 1,026 | 1,016 | 1,020 | 1,038 | 17 | 8.6835 | 117 |
| br2611C15000 | 880 | 1,015 | 702 | 878 | 854 | 120 | 51.5385 | 464 |
| br2611C15200 | 620 | 828 | 587 | 717 | 681 | 148 | 50.849 | 140 |
| br2611C15400 | 459 | 630 | 375 | 532 | 524 | 201 | 49.822 | 299 |
| br2611C15600 | 353 | 473 | 251 | 364 | 387 | 210 | 39.0145 | 241 |
| br2611C15800 | 230 | 345 | 157 | 255 | 273 | 962 | 118.9665 | 408 |
| br2611C16000 | 130 | 230 | 98 | 156 | 184 | 17,685 | 1,410.603 | 1,746 |
| br2611C16200 | 97 | 147 | 59 | 88 | 117 | 4,072 | 199.4185 | 669 |
| br2611C16400 | 62 | 94 | 38 | 52 | 71 | 4,650 | 152.41 | 592 |
| br2611C16600 | 35 | 61 | 24 | 34 | 41 | 10,916 | 224.598 | 1,454 |
| br2611C16800 | 18 | 38 | 17 | 20 | 22 | 1,460 | 17.859 | 932 |
| br2611C17000 | 15 | 27 | 10 | 11 | 11 | 8,685 | 79.64 | 4,041 |
| br2611C17200 | 11 | 16 | 7 | 8 | 5 | 687 | 3.9765 | 1,237 |
| br2611C17400 | 4 | 11 | 4 | 6 | 2 | 372 | 1.333 | 643 |
| br2611C17600 | 2 | 8 | 2 | 5 | 1 | 257 | 0.691 | 177 |
| br2611C17800 | 5 | 6 | 3 | 4 | 1 | 202 | 0.446 | 210 |
| br2611C18000 | 4 | 4 | 2 | 2 | 1 | 703 | 1.0975 | 816 |
| br2611C18200 | 6 | 6 | 3 | 3 | 1 | 1,738 | 3.046 | 4,559 |
| br2611C18400 | 3 | 4 | 2 | 3 | 1 | 240 | 0.338 | 495 |
| br2611C18600 | 2 | 2 | 2 | 2 | 1 | 253 | 0.249 | 337 |
| br2611C18800 | 1 | 2 | 1 | 1 | 1 | 32 | 0.0165 | 95 |
| br2611C19000 | 1 | 2 | 1 | 2 | 1 | 5 | 0.003 | 276 |
| br2611C19200 | 1 | 2 | 1 | 1 | 1 | 145 | 0.0775 | 686 |
| 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 | 2 | 2 | 2 | 2 | 1 | 51 | 0.051 | 539 |
| br2611P12200 | | | | 1 | 1 | | | 111 |
| br2611P12400 | | | | 1 | 1 | | | 70 |
| br2611P12600 | | | | 1 | 1 | | | 152 |
| br2611P12800 | 1 | 1 | 1 | 1 | 1 | 8 | 0.004 | 132 |
| br2611P13000 | 1 | 1 | 1 | 1 | 1 | 52 | 0.026 | 549 |
| br2611P13200 | 1 | 2 | 1 | 1 | 1 | 72 | 0.0365 | 167 |
| br2611P13400 | 1 | 2 | 1 | 2 | 1 | 6 | 0.004 | 180 |
| br2611P13600 | 3 | 3 | 2 | 2 | 1 | 259 | 0.264 | 304 |
| br2611P13800 | 2 | 4 | 2 | 2 | 1 | 250 | 0.4145 | 358 |
| br2611P14000 | 5 | 6 | 2 | 3 | 1 | 1,487 | 2.869 | 1,962 |
| br2611P14200 | 5 | 8 | 4 | 5 | 1 | 583 | 1.6845 | 339 |
| br2611P14400 | 10 | 12 | 5 | 7 | 2 | 535 | 2.2285 | 575 |
| br2611P14600 | 16 | 19 | 8 | 11 | 6 | 652 | 4.047 | 611 |
| br2611P14800 | 28 | 29 | 10 | 16 | 14 | 630 | 6.1755 | 507 |
| br2611P15000 | 58 | 70 | 21 | 28 | 29 | 16,386 | 290.1485 | 4,573 |
| br2611P15200 | 78 | 78 | 29 | 35 | 56 | 1,315 | 33.507 | 756 |
| br2611P15400 | 160 | 160 | 48 | 57 | 99 | 3,146 | 125.2085 | 776 |
| br2611P15600 | 200 | 214 | 82 | 103 | 162 | 10,077 | 675.4805 | 1,087 |
| br2611P15800 | 300 | 309 | 135 | 172 | 248 | 2,374 | 247.572 | 482 |
| br2611P16000 | 411 | 450 | 218 | 283 | 359 | 1,763 | 279.186 | 536 |
| br2611P16200 | 519 | 601 | 358 | 419 | 492 | 214 | 50.078 | 295 |
| br2611P16400 | 655 | 780 | 485 | 606 | 646 | 159 | 50.438 | 158 |
| br2611P16600 | 818 | 926 | 677 | 768 | 816 | 123 | 49.0605 | 120 |
| br2611P16800 | 1,042 | 1,042 | 1,042 | 1,042 | 997 | 2 | 1.042 | 90 |
| br2611P17000 | 1,155 | 1,155 | 1,089 | 1,089 | 1,186 | 6 | 3.3985 | 104 |
| br2611P17200 | | | | 1,380 | 1,380 | | | 54 |
| br2611P17400 | | | | 1,577 | 1,577 | | | 16 |
| br2611P17600 | | | | 1,775 | 1,775 | | | |
| br2611P17800 | | | | 1,975 | 1,975 | | | |
| br2611P18000 | | | | 2,175 | 2,175 | | | |
| 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 | | | | 3,672 | 3,672 | | | |
| br2612C12200 | | | | 3,474 | 3,474 | | | |
| br2612C12400 | | | | 3,277 | 3,277 | | | |
| br2612C12600 | | | | 3,081 | 3,081 | | | |
| br2612C12800 | | | | 2,888 | 2,888 | | | 101 |
| br2612C13000 | | | | 2,696 | 2,696 | | | 1 |
| br2612C13200 | | | | 2,508 | 2,508 | | | 1 |
| br2612C13400 | | | | 2,323 | 2,323 | | | |
| br2612C13600 | | | | 2,143 | 2,143 | | | |
| br2612C13800 | | | | 1,968 | 1,968 | | | |
| br2612C14000 | | | | 1,799 | 1,799 | | | 6 |
| br2612C14200 | | | | 1,636 | 1,636 | | | 102 |
| br2612C14400 | | | | 1,480 | 1,480 | | | 16 |
| br2612C14600 | | | | 1,332 | 1,332 | | | 17 |
| br2612C14800 | | | | 1,192 | 1,192 | | | 12 |
| br2612C15000 | 1,107 | 1,107 | 1,106 | 1,106 | 1,061 | 2 | 1.1065 | 17 |
| br2612C15200 | 973 | 974 | 973 | 973 | 938 | 12 | 5.8405 | 38 |
| br2612C15400 | 805 | 805 | 805 | 805 | 826 | 6 | 2.415 | 41 |
| br2612C15600 | 635 | 775 | 616 | 653 | 723 | 30 | 10.103 | 56 |
| br2612C15800 | 563 | 633 | 563 | 596 | 629 | 26 | 7.9525 | 59 |
| br2612C16000 | 476 | 586 | 444 | 506 | 544 | 167 | 42.0925 | 391 |
| br2612C16200 | 408 | 492 | 365 | 365 | 467 | 12 | 2.643 | 89 |
| br2612C16400 | 348 | 420 | 306 | 388 | 399 | 43 | 7.9175 | 81 |
| br2612C16600 | 303 | 363 | 284 | 315 | 340 | 50 | 8.0645 | 86 |
| br2612C16800 | 255 | 312 | 239 | 278 | 287 | 79 | 10.972 | 225 |
| br2612C17000 | 215 | 270 | 208 | 252 | 241 | 866 | 103.9455 | 722 |
| br2612C17200 | 197 | 213 | 171 | 207 | 200 | 18 | 1.8275 | 224 |
| br2612C17400 | 143 | 143 | 143 | 143 | 167 | 13 | 0.9295 | 145 |
| br2612C17600 | 139 | 169 | 139 | 154 | 138 | 189 | 15.25 | 159 |
| br2612C17800 | 130 | 143 | 109 | 133 | 113 | 23 | 1.389 | 129 |
| br2612C18000 | 104 | 126 | 88 | 109 | 92 | 228 | 11.729 | 381 |
| br2612C18200 | 99 | 99 | 98 | 98 | 75 | 7 | 0.3445 | 79 |
| br2612C18400 | 90 | 91 | 77 | 85 | 60 | 154 | 6.472 | 122 |
| br2612C18600 | | | | 48 | 48 | | | 8 |
| br2612C18800 | 54 | 54 | 54 | 54 | 39 | 1 | 0.027 | 39 |
| br2612C19000 | 52 | 60 | 43 | 49 | 31 | 40 | 1.0085 | 133 |
| br2612P12000 | | | | 3 | 3 | | | 55 |
| br2612P12200 | | | | 6 | 6 | | | 33 |
| br2612P12400 | | | | 9 | 9 | | | 36 |
| br2612P12600 | | | | 13 | 13 | | | 19 |
| br2612P12800 | 38 | 40 | 35 | 35 | 20 | 35 | 0.5585 | 32 |
| br2612P13000 | 46 | 50 | 38 | 43 | 29 | 81 | 1.729 | 62 |
| br2612P13200 | 50 | 60 | 50 | 60 | 40 | 21 | 0.5725 | 71 |
| br2612P13400 | 74 | 74 | 64 | 64 | 55 | 4 | 0.138 | 30 |
| br2612P13600 | 85 | 85 | 75 | 84 | 75 | 4 | 0.1635 | 37 |
| br2612P13800 | 93 | 93 | 93 | 93 | 100 | 3 | 0.1395 | 33 |
| br2612P14000 | 139 | 155 | 112 | 125 | 130 | 71 | 4.4985 | 123 |
| br2612P14200 | 178 | 188 | 126 | 165 | 167 | 59 | 4.824 | 108 |
| br2612P14400 | 223 | 227 | 182 | 182 | 211 | 32 | 3.5015 | 87 |
| br2612P14600 | 273 | 276 | 220 | 246 | 263 | 65 | 8.226 | 75 |
| br2612P14800 | 317 | 322 | 273 | 273 | 323 | 5 | 0.7575 | 37 |
| br2612P15000 | 388 | 429 | 295 | 350 | 392 | 168 | 30.3795 | 205 |
| br2612P15200 | 454 | 482 | 454 | 482 | 469 | 7 | 1.618 | 92 |
| br2612P15400 | 554 | 590 | 454 | 512 | 556 | 118 | 30.9765 | 142 |
| br2612P15600 | 622 | 680 | 536 | 606 | 653 | 56 | 17.0605 | 67 |
| br2612P15800 | 643 | 714 | 643 | 704 | 759 | 28 | 9.56 | 60 |
| br2612P16000 | 755 | 755 | 755 | 755 | 874 | 1 | 0.3775 | 68 |
| br2612P16200 | 892 | 1,070 | 892 | 944 | 996 | 43 | 20.242 | 61 |
| br2612P16400 | 1,234 | 1,234 | 1,114 | 1,114 | 1,128 | 10 | 5.7615 | 32 |
| br2612P16600 | | | | 1,269 | 1,269 | | | 18 |
| br2612P16800 | | | | 1,416 | 1,416 | | | 6 |
| br2612P17000 | | | | 1,569 | 1,569 | | | 14 |
| br2612P17200 | | | | 1,729 | 1,729 | | | 5 |
| br2612P17400 | | | | 1,895 | 1,895 | | | 3 |
| br2612P17600 | | | | 2,066 | 2,066 | | | |
| br2612P17800 | | | | 2,241 | 2,241 | | | |
| br2612P18000 | | | | 2,420 | 2,420 | | | |
| br2612P18200 | | | | 2,603 | 2,603 | | | |
| br2612P18400 | | | | 2,788 | 2,788 | | | |
| br2612P18600 | | | | 2,975 | 2,975 | | | |
| br2612P18800 | | | | 3,166 | 3,166 | | | |
| br2612P19000 | | | | 3,358 | 3,358 | | | |
| br2701C10600 | | | | 4,865 | 4,865 | | | 1 |
| br2701C10800 | | | | 4,667 | 4,667 | | | 1 |
| br2701C11000 | | | | 4,469 | 4,469 | | | 1 |
| br2701C11200 | | | | 4,272 | 4,272 | | | 1 |
| br2701C11400 | | | | 4,077 | 4,077 | | | 1 |
| br2701C11600 | | | | 3,883 | 3,883 | | | |
| br2701C11800 | | | | 3,691 | 3,691 | | | 1 |
| br2701C12000 | | | | 3,501 | 3,501 | | | 3 |
| br2701C12200 | | | | 3,313 | 3,313 | | | 2 |
| br2701C12400 | | | | 3,129 | 3,129 | | | 1 |
| br2701C12600 | | | | 2,948 | 2,948 | | | |
| br2701C12800 | | | | 2,770 | 2,770 | | | 5 |
| br2701C13000 | | | | 2,597 | 2,597 | | | 5 |
| br2701C13200 | | | | 2,429 | 2,429 | | | 5 |
| br2701C13400 | | | | 2,266 | 2,266 | | | 6 |
| br2701C13600 | | | | 2,106 | 2,106 | | | 5 |
| br2701C13800 | | | | 1,955 | 1,955 | | | 3 |
| br2701C14000 | | | | 1,809 | 1,809 | | | 11 |
| br2701C14200 | | | | 1,667 | 1,667 | | | 19 |
| br2701C14400 | | | | 1,535 | 1,535 | | | 11 |
| br2701C14600 | | | | 1,408 | 1,408 | | | 9 |
| br2701C14800 | | | | 1,287 | 1,287 | | | 17 |
| br2701C15000 | | | | 1,176 | 1,176 | | | 18 |
| br2701C15200 | | | | 1,069 | 1,069 | | | 32 |
| br2701C15400 | | | | 969 | 969 | | | 39 |
| br2701C15600 | | | | 878 | 878 | | | 2 |
| br2701C15800 | | | | 789 | 789 | | | 2 |
| br2701C16000 | | | | 712 | 712 | | | 4 |
| br2701C16200 | | | | 638 | 638 | | | 10 |
| br2701C16400 | | | | 571 | 571 | | | 36 |
| br2701C16600 | 522 | 531 | 522 | 531 | 510 | 15 | 3.9075 | 43 |
| br2701C16800 | | | | 453 | 453 | | | 18 |
| br2701C17000 | 356 | 356 | 356 | 356 | 403 | 4 | 0.7355 | 14 |
| br2701C17200 | | | | 355 | 355 | | | 11 |
| br2701C17400 | | | | 315 | 315 | | | 9 |
| br2701C17600 | | | | 276 | 276 | | | 17 |
| br2701C17800 | | | | 244 | 244 | | | 12 |
| br2701C18000 | | | | 212 | 212 | | | 4 |
| br2701C18200 | | | | 187 | 187 | | | 5 |
| br2701C18400 | | | | 162 | 162 | | | 14 |
| br2701C18600 | | | | 142 | 142 | | | 5 |
| br2701C18800 | | | | 122 | 122 | | | 5 |
| br2701P10600 | | | | 4 | 4 | | | 3 |
| br2701P10800 | 6 | 38 | 6 | 38 | 6 | 24 | 0.264 | 1 |
| br2701P11000 | | | | 8 | 8 | | | 4 |
| br2701P11200 | | | | 12 | 12 | | | 5 |
| br2701P11400 | | | | 17 | 17 | | | 2 |
| br2701P11600 | | | | 23 | 23 | | | 5 |
| br2701P11800 | | | | 31 | 31 | | | 5 |
| br2701P12000 | | | | 41 | 41 | | | 6 |
| br2701P12200 | | | | 53 | 53 | | | 8 |
| br2701P12400 | | | | 69 | 69 | | | 10 |
| br2701P12600 | | | | 88 | 88 | | | 25 |
| br2701P12800 | | | | 110 | 110 | | | 10 |
| br2701P13000 | | | | 136 | 136 | | | 11 |
| br2701P13200 | 135 | 135 | 131 | 131 | 168 | 45 | 3.07 | 43 |
| br2701P13400 | 161 | 161 | 161 | 161 | 204 | 14 | 1.213 | 18 |
| br2701P13600 | 206 | 208 | 206 | 208 | 245 | 12 | 1.28 | 13 |
| br2701P13800 | 249 | 249 | 249 | 249 | 293 | 12 | 1.648 | 4 |
| br2701P14000 | | | | 347 | 347 | | | 14 |
| br2701P14200 | | | | 405 | 405 | | | 4 |
| br2701P14400 | | | | 472 | 472 | | | 1 |
| br2701P14600 | | | | 545 | 545 | | | 1 |
| br2701P14800 | | | | 623 | 623 | | | 1 |
| br2701P15000 | 640 | 640 | 640 | 640 | 712 | 1 | 0.32 | 6 |
| br2701P15200 | | | | 804 | 804 | | | 5 |
| br2701P15400 | | | | 904 | 904 | | | 3 |
| br2701P15600 | | | | 1,012 | 1,012 | | | 2 |
| br2701P15800 | | | | 1,124 | 1,124 | | | 6 |
| br2701P16000 | | | | 1,246 | 1,246 | | | 13 |
| br2701P16200 | | | | 1,371 | 1,371 | | | 1 |
| br2701P16400 | | | | 1,504 | 1,504 | | | 1 |
| br2701P16600 | | | | 1,642 | 1,642 | | | |
| br2701P16800 | | | | 1,785 | 1,785 | | | |
| br2701P17000 | | | | 1,935 | 1,935 | | | 1 |
| br2701P17200 | | | | 2,087 | 2,087 | | | 4 |
| br2701P17400 | | | | 2,246 | 2,246 | | | |
| br2701P17600 | | | | 2,407 | 2,407 | | | |
| br2701P17800 | | | | 2,574 | 2,574 | | | |
| br2701P18000 | | | | 2,742 | 2,742 | | | |
| br2701P18200 | | | | 2,917 | 2,917 | | | |
| br2701P18400 | | | | 3,091 | 3,091 | | | |
| br2701P18600 | | | | 3,271 | 3,271 | | | |
| br2701P18800 | | | | 3,451 | 3,451 | | | |
打印