上海期货交易所06月13日丁二烯橡胶期权收盘行情

发布时间：2025年06月13日 15:35

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
br2507C9300				2,015	2,015	0	1	0	0	1.00
br2507C9400				1,915	1,915	0	0	0	0	1.00
br2507C9500				1,815	1,815	0	0	0	0	1.00
br2507C9600				1,715	1,715	0	0	0	0	1.00
br2507C9700				1,615	1,615	0	0	0	0	1.00
br2507C9800				1,516	1,516	2	3	-2	1.52	0.99
br2507C9900	1,147	1,475	1,112	1,328	1,416	68	26	4	43.46	0.99
br2507C10000	1,055	1,362	1,055	1,327	1,318	17	25	4	11.29	0.98
br2507C10200	874	1,247	808	1,247	1,123	38	22	5	20.49	0.97
br2507C10400	688	1,019	688	993	935	43	111	-1	19.63	0.93
br2507C10600	513	938	448	938	756	47	47	-5	16.38	0.88
br2507C10800	335	772	308	620	592	118	135	-2	33.38	0.80
br2507C11000	230	624	192	456	446	1,196	339	-40	231.80	0.70
br2507C11200	150	469	113	326	322	1,779	396	-218	202.99	0.58
br2507C11400	85	339	65	204	223	8,468	1,219	-328	706.59	0.46
br2507C11600	52	240	38	133	147	11,490	993	-396	675.66	0.34
br2507C11800	37	165	22	81	92	5,526	979	115	226.99	0.24
br2507C12000	25	116	12	52	55	31,259	4,536	-1,286	871.80	0.16
br2507C12200	12	78	8	33	31	4,661	1,301	-354	91.54	0.10
br2507C12400	7	54	6	22	16	3,250	753	16	49.79	0.06
br2507C12600	6	39	4	15	8	3,999	1,011	-69	42.14	0.03
br2507C12800	4	28	2	11	4	1,776	571	-60	12.19	0.02
br2507C13000	3	21	2	10	1	6,432	2,958	-484	34.55	0.01
br2507C13200	2	16	1	7	1	1,437	494	-198	5.40	0.00
br2507C13400	2	12	1	5	1	896	299	-6	2.90	0.00
br2507C13600	1	11	1	5	1	890	385	-139	2.32	0.00
br2507C13800	1	8	1	5	1	746	625	87	1.81	0.00
br2507C14000	1	6	1	4	1	628	531	-35	1.28	0.00
br2507C14200	1	6	1	3	1	809	653	-59	1.51	0.00
br2507P9300	1	1	1	1	1	315	537	-136	0.16	-0.00
br2507P9400	2	2	1	1	1	258	238	33	0.23	-0.00
br2507P9500	3	3	2	2	1	174	278	-8	0.20	-0.00
br2507P9600	4	5	2	2	1	196	271	41	0.38	-0.00
br2507P9700	12	12	2	2	1	230	340	16	0.48	-0.00
br2507P9800	6	8	3	4	1	289	306	76	0.84	-0.01
br2507P9900	9	12	4	5	2	717	493	154	2.78	-0.01
br2507P10000	11	17	5	7	3	5,106	3,127	-291	25.95	-0.02
br2507P10200	21	26	9	10	9	2,747	822	134	20.95	-0.03
br2507P10400	45	45	11	16	20	3,818	1,203	57	51.10	-0.07
br2507P10600	60	84	20	28	41	9,553	1,398	-36	217.75	-0.12
br2507P10800	120	136	41	48	77	6,194	1,397	441	210.46	-0.20
br2507P11000	190	225	70	84	131	15,715	2,897	1,289	814.57	-0.30
br2507P11200	314	346	113	139	207	3,465	983	164	269.77	-0.42
br2507P11400	455	465	181	230	308	1,178	517	184	125.63	-0.54
br2507P11600	611	665	279	355	431	481	303	-7	80.19	-0.65
br2507P11800	788	788	427	504	577	58	139	-7	14.41	-0.76
br2507P12000	1,017	1,017	591	684	740	49	218	-7	16.77	-0.84
br2507P12200	1,168	1,217	760	786	916	55	67	-3	25.70	-0.90
br2507P12400	1,200	1,200	949	990	1,101	29	144	3	15.52	-0.94
br2507P12600	1,262	1,262	1,262	1,262	1,293	9	15	1	5.74	-0.97
br2507P12800				1,488	1,488	0	18	0	0	-0.98
br2507P13000				1,686	1,686	0	23	0	0	-0.99
br2507P13200				1,885	1,885	0	0	0	0	-1.00
br2507P13400				2,085	2,085	0	11	0	0	-1.00
br2507P13600				2,285	2,285	0	15	0	0	-1.00
br2507P13800				2,485	2,485	0	5	0	0	-1.00
br2507P14000				2,685	2,685	0	0	0	0	-1.00
br2507P14200				2,885	2,885	0	0	0	0	-1.00
br2508C9300				1,854	1,854	0	0	0	0	0.97
br2508C9400				1,758	1,758	0	0	0	0	0.97
br2508C9500				1,662	1,662	0	0	0	0	0.96
br2508C9600				1,568	1,568	0	0	0	0	0.95
br2508C9700				1,475	1,475	0	0	0	0	0.93
br2508C9800	1,123	1,506	1,123	1,506	1,384	4	17	-2	2.70	0.92
br2508C9900				1,295	1,295	0	1	0	0	0.90
br2508C10000	1,256	1,424	1,250	1,424	1,208	20	11	5	13.07	0.88
br2508C10200	1,083	1,197	1,017	1,197	1,041	15	12	6	8.25	0.83
br2508C10400				885	885	0	7	0	0	0.78
br2508C10600	524	907	487	907	742	9	23	-1	2.74	0.72
br2508C10800	419	700	388	700	613	12	18	-3	3.17	0.65
br2508C11000	322	649	291	517	498	550	87	49	110.66	0.57
br2508C11200	240	528	223	411	399	81	93	22	15.12	0.50
br2508C11400	190	429	160	322	314	225	218	59	35.85	0.42
br2508C11600	132	340	119	247	243	122	89	23	14.73	0.35
br2508C11800	104	265	90	190	185	108	59	13	10.08	0.29
br2508C12000	72	214	65	176	139	230	121	13	16.22	0.23
br2508C12200	53	170	50	135	103	103	114	16	5.84	0.18
br2508C12400	40	132	34	92	74	248	649	25	9.21	0.14
br2508C12600	31	106	26	73	53	179	297	-2	5.73	0.11
br2508C12800	23	88	21	67	37	193	91	32	4.92	0.08
br2508C13000	18	72	16	45	26	460	277	79	10.41	0.06
br2508P9300	29	34	14	17	10	251	178	86	2.49	-0.03
br2508P9400	42	42	18	20	14	46	50	4	0.55	-0.03
br2508P9500	49	49	21	26	19	136	39	-5	1.72	-0.04
br2508P9600	59	59	26	31	25	146	97	-8	2.55	-0.05
br2508P9700	71	72	30	33	32	133	116	1	3.13	-0.07
br2508P9800	76	83	36	43	41	205	96	-29	5.14	-0.08
br2508P9900	98	98	42	46	52	123	60	-5	3.97	-0.10
br2508P10000	114	116	46	55	64	166	66	-6	6.15	-0.12
br2508P10200	158	158	71	87	97	163	271	-5	9.23	-0.16
br2508P10400	215	219	94	124	141	94	76	20	6.73	-0.22
br2508P10600	280	292	132	171	198	159	99	9	15.75	-0.28
br2508P10800	362	383	181	229	268	175	154	15	21.59	-0.35
br2508P11000	482	496	245	302	353	95	128	22	14.90	-0.43
br2508P11200	577	600	314	388	454	81	86	43	15.52	-0.50
br2508P11400	546	546	422	491	569	39	45	15	9.52	-0.57
br2508P11600	909	909	545	622	697	24	31	11	7.24	-0.64
br2508P11800	651	689	651	689	840	2	10	0	0.67	-0.71
br2508P12000	887	887	887	887	993	5	17	5	2.22	-0.76
br2508P12200	1,050	1,050	1,050	1,050	1,156	8	24	2	4.36	-0.81
br2508P12400	1,220	1,256	1,219	1,256	1,328	8	12	5	4.95	-0.86
br2508P12600				1,506	1,506	0	0	0	0	-0.89
br2508P12800				1,690	1,690	0	0	0	0	-0.92
br2508P13000				1,879	1,879	0	0	0	0	-0.94
br2509C9200				1,911	1,911	0	0	0	0	0.94
br2509C9300				1,819	1,819	0	0	0	0	0.93
br2509C9400				1,729	1,729	0	0	0	0	0.91
br2509C9500				1,641	1,641	0	0	0	0	0.90
br2509C9600				1,554	1,554	0	0	0	0	0.88
br2509C9700				1,470	1,470	0	0	0	0	0.87
br2509C9800				1,386	1,386	0	0	0	0	0.85
br2509C9900				1,306	1,306	0	0	0	0	0.83
br2509C10000				1,228	1,228	0	0	0	0	0.81
br2509C10200				1,079	1,079	0	0	0	0	0.76
br2509C10400				940	940	0	1	0	0	0.71
br2509C10600				812	812	0	4	0	0	0.66
br2509C10800				696	696	0	1	0	0	0.60
br2509C11000	498	499	498	499	591	3	35	-1	0.75	0.55
br2509C11200	399	406	399	406	497	5	10	2	1.01	0.49
br2509C11400	332	332	332	332	415	1	13	1	0.17	0.43
br2509C11600				344	344	0	13	0	0	0.38
br2509C11800				282	282	0	13	0	0	0.33
br2509C12000	194	319	194	298	229	11	482	-1	1.50	0.28
br2509C12200	229	229	229	229	185	1	23	1	0.11	0.24
br2509C12400	126	189	126	189	148	2	23	2	0.16	0.20
br2509C12600	107	158	105	158	117	5	19	1	0.29	0.17
br2509C12800	92	133	92	133	92	2	16	1	0.11	0.14
br2509C13000	79	112	79	112	71	2	29	0	0.10	0.11
br2509C13200	69	95	69	95	56	2	21	0	0.08	0.09
br2509C13400	61	80	61	80	43	2	27	-1	0.07	0.07
br2509C13600	53	68	53	68	33	2	13	0	0.06	0.06
br2509C13800	47	58	47	58	25	2	17	0	0.05	0.05
br2509P9200				39	39	0	2	0	0	-0.06
br2509P9300				47	47	0	1	0	0	-0.07
br2509P9400				57	57	0	1	0	0	-0.09
br2509P9500				69	69	0	7	0	0	-0.10
br2509P9600				82	82	0	3	0	0	-0.11
br2509P9700				97	97	0	11	0	0	-0.13
br2509P9800				114	114	0	14	0	0	-0.15
br2509P9900				134	134	0	6	0	0	-0.17
br2509P10000				155	155	0	10	0	0	-0.19
br2509P10200	156	156	156	156	206	1	14	-1	0.08	-0.24
br2509P10400				266	266	0	43	0	0	-0.29
br2509P10600				338	338	0	34	0	0	-0.34
br2509P10800				421	421	0	48	0	0	-0.40
br2509P11000				516	516	0	47	0	0	-0.45
br2509P11200				622	622	0	40	0	0	-0.51
br2509P11400				739	739	0	32	0	0	-0.56
br2509P11600	750	780	750	780	867	2	35	1	0.77	-0.62
br2509P11800				1,005	1,005	0	14	0	0	-0.67
br2509P12000	974	974	974	974	1,152	1	18	0	0.49	-0.72
br2509P12200				1,308	1,308	0	2	0	0	-0.76
br2509P12400				1,470	1,470	0	0	0	0	-0.80
br2509P12600				1,639	1,639	0	0	0	0	-0.83
br2509P12800				1,814	1,814	0	0	0	0	-0.86
br2509P13000				1,993	1,993	0	0	0	0	-0.89
br2509P13200				2,177	2,177	0	0	0	0	-0.91
br2509P13400				2,364	2,364	0	1	0	0	-0.93
br2509P13600				2,553	2,553	0	0	0	0	-0.94
br2509P13800				2,745	2,745	0	0	0	0	-0.95
小计						140,873	39,160	-834	5,619.83

相关资讯: