上海期货交易所04月30日丁二烯橡胶期权收盘行情

发布时间：2025年04月30日 15:45

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	持仓量	持仓量变化	成交额	德尔塔Delta
商品名称:丁二烯橡胶期权
br2506C9200				2,052	2,052	0	0	0	0	0.98
br2506C9300				1,955	1,955	0	0	0	0	0.97
br2506C9400				1,858	1,858	0	1	0	0	0.97
br2506C9500				1,763	1,763	0	0	0	0	0.96
br2506C9600				1,668	1,668	0	1	0	0	0.95
br2506C9700				1,575	1,575	0	0	0	0	0.94
br2506C9800				1,484	1,484	0	5	0	0	0.92
br2506C9900				1,394	1,394	0	9	0	0	0.91
br2506C10000	1,329	1,329	1,264	1,264	1,306	5	28	2	3.21	0.89
br2506C10200	1,096	1,096	1,096	1,096	1,136	2	18	-2	1.10	0.85
br2506C10400	1,037	1,037	886	886	978	19	35	7	8.99	0.80
br2506C10600	867	867	725	725	830	28	40	7	11.05	0.74
br2506C10800	710	710	587	587	696	24	63	18	7.44	0.67
br2506C11000	578	600	445	455	576	54	186	13	13.32	0.61
br2506C11200	451	466	340	348	469	136	275	15	26.60	0.54
br2506C11400	304	376	254	265	376	917	705	9	148.74	0.46
br2506C11600	230	293	204	210	299	1,231	719	91	152.95	0.40
br2506C11800	187	236	154	191	233	942	641	88	85.88	0.33
br2506C12000	126	184	120	137	180	10,033	2,117	227	759.61	0.27
br2506C12200	97	141	93	104	136	714	1,018	180	39.33	0.22
br2506C12400	83	114	70	70	101	986	1,379	6	45.68	0.18
br2506C12600	66	94	57	86	74	1,095	1,341	160	38.31	0.14
br2506C12800	56	75	50	58	54	313	498	14	9.20	0.11
br2506C13000	40	66	40	44	39	7,212	2,439	515	185.41	0.08
br2506C13200	41	52	10	35	27	442	317	10	8.98	0.06
br2506C13400	34	43	27	30	19	656	289	47	10.60	0.04
br2506C13600	28	44	22	40	13	544	625	47	8.02	0.03
br2506C13800	21	32	19	27	9	938	490	41	11.70	0.02
br2506C14000	19	27	16	20	6	639	517	36	6.43	0.02
br2506C14200	16	21	16	19	4	27	198	-6	0.26	0.01
br2506C14400	27	27	17	20	2	77	497	5	0.91	0.01
br2506C14600				1	1	0	124	0	0	0.01
br2506C14800	14	14	7	13	1	5	99	1	0.03	0.00
br2506C15000	10	13	7	10	1	7	239	2	0.03	0.00
br2506C15200	7	12	7	10	1	1,088	1,054	169	5.19	0.00
br2506P9200	20	37	19	31	8	393	182	182	4.84	-0.02
br2506P9300	23	40	21	40	11	164	80	80	2.19	-0.03
br2506P9400	26	48	24	48	14	1,023	600	80	15.86	-0.03
br2506P9500	31	49	26	49	19	443	241	-64	7.20	-0.04
br2506P9600	37	61	29	58	24	346	231	33	6.39	-0.05
br2506P9700	39	66	34	60	31	181	169	35	3.97	-0.06
br2506P9800	41	75	41	74	40	216	216	33	5.66	-0.08
br2506P9900	53	82	49	82	50	381	319	129	11.42	-0.09
br2506P10000	70	94	54	84	62	7,255	2,072	-100	255.28	-0.11
br2506P10200	78	124	68	121	92	1,097	542	190	50.45	-0.15
br2506P10400	98	158	90	155	134	794	312	6	44.24	-0.20
br2506P10600	130	212	121	200	186	1,706	669	-4	130.25	-0.26
br2506P10800	189	274	169	265	251	1,854	398	7	188.46	-0.32
br2506P11000	250	358	230	340	331	1,853	582	111	250.75	-0.39
br2506P11200	331	459	307	396	424	561	461	47	98.11	-0.46
br2506P11400	437	570	407	563	531	171	271	-13	39.82	-0.53
br2506P11600	597	720	568	715	653	27	175	-9	8.43	-0.60
br2506P11800				788	788	0	80	0	0	-0.67
br2506P12000	840	915	837	915	934	13	133	-1	5.54	-0.73
br2506P12200	999	999	999	999	1,090	4	74	-4	2.00	-0.78
br2506P12400				1,255	1,255	0	98	0	0	-0.82
br2506P12600	1,356	1,449	1,356	1,449	1,428	7	118	-2	4.85	-0.86
br2506P12800				1,608	1,608	0	128	0	0	-0.89
br2506P13000				1,793	1,793	0	237	0	0	-0.92
br2506P13200				1,981	1,981	0	71	0	0	-0.94
br2506P13400				2,173	2,173	0	33	0	0	-0.96
br2506P13600				2,367	2,367	0	21	0	0	-0.97
br2506P13800				2,562	2,562	0	22	0	0	-0.98
br2506P14000				2,759	2,759	0	28	0	0	-0.98
br2506P14200				2,957	2,957	0	6	0	0	-0.99
br2506P14400				3,156	3,156	0	1	0	0	-0.99
br2506P14600				3,355	3,355	0	10	0	0	-1.00
br2506P14800				3,555	3,555	0	5	0	0	-1.00
br2506P15000				3,755	3,755	0	5	0	0	-1.00
br2506P15200				3,955	3,955	0	0	0	0	-1.00
br2507C9300				2,083	2,083	0	0	0	0	0.96
br2507C9400				1,989	1,989	0	0	0	0	0.95
br2507C9500				1,897	1,897	0	0	0	0	0.94
br2507C9600				1,805	1,805	0	0	0	0	0.92
br2507C9700				1,716	1,716	0	0	0	0	0.91
br2507C9800				1,628	1,628	0	0	0	0	0.90
br2507C9900				1,540	1,540	0	5	0	0	0.88
br2507C10000	1,442	1,442	1,442	1,442	1,456	15	0	-5	10.88	0.86
br2507C10200				1,293	1,293	0	0	0	0	0.83
br2507C10400				1,139	1,139	0	2	0	0	0.78
br2507C10600				995	995	0	1	0	0	0.73
br2507C10800				862	862	0	4	0	0	0.68
br2507C11000	800	800	672	706	740	24	127	21	8.66	0.63
br2507C11200	583	583	550	550	631	14	8	3	4.13	0.57
br2507C11400	466	466	466	466	532	11	10	-6	2.60	0.51
br2507C11600	376	376	376	376	445	1	63	0	0.19	0.46
br2507C11800	323	323	323	323	369	3	40	-3	0.48	0.40
br2507C12000	339	339	253	254	303	84	166	18	11.65	0.35
br2507C12200	218	227	216	216	247	29	36	-2	3.26	0.30
br2507C12400	191	191	183	184	199	25	40	15	2.35	0.25
br2507C12600	169	169	152	152	159	27	36	1	2.17	0.21
br2507C12800	149	149	125	125	126	44	38	1	2.93	0.18
br2507C13000	118	118	104	104	100	61	37	-1	3.37	0.15
br2507C13200	102	103	89	89	78	61	30	16	3.01	0.12
br2507C13400	90	91	77	77	60	11	6	6	0.49	0.10
br2507C13600	77	78	77	78	46	10	5	5	0.39	0.08
br2507P9300	41	57	41	57	26	43	43	43	1.14	-0.04
br2507P9400	47	47	47	47	32	20	20	20	0.47	-0.05
br2507P9500	53	53	53	53	39	15	15	15	0.40	-0.06
br2507P9600	48	49	48	49	48	25	15	15	0.60	-0.07
br2507P9700	65	73	56	73	58	83	99	15	2.56	-0.09
br2507P9800	75	91	64	91	70	117	82	14	4.42	-0.10
br2507P9900	85	98	74	98	83	171	88	14	7.09	-0.12
br2507P10000	94	103	86	103	99	65	42	6	3.05	-0.13
br2507P10200	123	149	116	149	135	88	47	3	5.61	-0.17
br2507P10400	160	175	150	175	181	83	37	13	6.99	-0.22
br2507P10600	207	229	201	229	236	87	34	6	9.54	-0.26
br2507P10800	266	310	252	300	303	98	145	83	14.26	-0.32
br2507P11000	350	399	350	380	381	54	91	43	10.14	-0.37
br2507P11200	442	442	442	442	471	6	39	6	1.33	-0.43
br2507P11400	552	552	552	552	572	10	38	-10	2.76	-0.49
br2507P11600				685	685	0	12	0	0	-0.54
br2507P11800				808	808	0	3	0	0	-0.60
br2507P12000				942	942	0	7	0	0	-0.65
br2507P12200	1,094	1,094	1,094	1,094	1,085	1	12	1	0.55	-0.70
br2507P12400				1,237	1,237	0	7	0	0	-0.74
br2507P12600				1,397	1,397	0	5	0	0	-0.78
br2507P12800				1,564	1,564	0	20	0	0	-0.82
br2507P13000				1,737	1,737	0	30	0	0	-0.85
br2507P13200				1,915	1,915	0	0	0	0	-0.88
br2507P13400				2,097	2,097	0	0	0	0	-0.90
br2507P13600				2,283	2,283	0	0	0	0	-0.92
小计						48,009	26,142	2,794	2,852.14

相关资讯: