上海期货交易所06月16日丁二烯橡胶期权收盘行情

发布时间：2025年06月16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				2,135	2,135	0	1	0	0	1.00
br2507C9400				2,035	2,035	0	0	0	0	1.00
br2507C9500				1,935	1,935	0	0	0	0	1.00
br2507C9600				1,835	1,835	0	0	0	0	1.00
br2507C9700				1,735	1,735	0	0	0	0	1.00
br2507C9800				1,635	1,635	0	3	0	0	1.00
br2507C9900				1,536	1,536	0	26	0	0	0.99
br2507C10000	1,325	1,605	1,325	1,605	1,437	9	23	-2	6.78	0.99
br2507C10200	1,148	1,318	1,148	1,318	1,240	20	17	-5	12.22	0.98
br2507C10400	972	1,213	913	1,213	1,048	68	76	-35	34.65	0.95
br2507C10600	782	1,034	719	1,034	864	22	38	-9	9.25	0.91
br2507C10800	600	822	550	798	691	45	138	3	15.15	0.84
br2507C11000	479	679	388	613	534	364	271	-68	95.29	0.76
br2507C11200	333	498	260	448	398	416	371	-25	71.34	0.65
br2507C11400	204	380	150	301	284	3,289	1,056	-163	404.11	0.53
br2507C11600	150	267	100	204	194	8,275	1,058	65	696.85	0.41
br2507C11800	88	183	60	131	126	6,119	914	-65	343.25	0.31
br2507C12000	60	124	41	81	78	29,914	4,833	297	1,174.23	0.21
br2507C12200	40	83	27	54	46	4,545	1,443	142	120.38	0.14
br2507C12400	39	58	18	36	26	3,798	1,055	302	67.34	0.09
br2507C12600	18	40	14	25	14	2,886	1,266	255	38.60	0.05
br2507C12800	13	27	8	20	7	1,286	675	104	12.14	0.03
br2507C13000	11	23	7	13	3	6,341	3,046	88	45.27	0.02
br2507C13200	5	16	5	10	1	1,553	561	67	8.34	0.01
br2507C13400	5	12	5	7	1	910	293	-6	3.59	0.00
br2507C13600	5	15	5	6	1	754	464	79	2.74	0.00
br2507C13800	5	7	4	5	1	760	551	-74	1.74	0.00
br2507C14000	5	6	3	4	1	831	559	28	1.83	0.00
br2507C14200	3	4	2	4	1	839	684	31	1.32	0.00
br2507P9300				1	1	0	537	0	0	-0.00
br2507P9400	1	1	1	1	1	117	155	-83	0.06	-0.00
br2507P9500	1	1	1	1	1	65	242	-36	0.03	-0.00
br2507P9600	2	2	1	2	1	79	225	-46	0.06	-0.00
br2507P9700	2	2	2	2	1	45	330	-10	0.04	-0.00
br2507P9800	3	5	2	2	1	194	302	-4	0.28	-0.00
br2507P9900	6	6	3	3	1	283	448	-45	0.54	-0.01
br2507P10000	6	9	2	4	2	2,875	2,823	-304	6.97	-0.01
br2507P10200	11	14	5	6	6	1,326	764	-58	5.90	-0.02
br2507P10400	18	26	9	10	14	1,663	1,123	-80	13.02	-0.05
br2507P10600	30	42	16	16	29	3,754	1,484	86	55.36	-0.09
br2507P10800	57	70	28	31	56	5,344	1,293	-104	127.75	-0.16
br2507P11000	78	119	50	53	99	17,050	3,496	599	702.36	-0.24
br2507P11200	139	191	85	88	163	5,634	1,100	117	346.20	-0.35
br2507P11400	200	301	142	150	249	2,903	781	264	262.67	-0.47
br2507P11600	352	429	226	234	359	737	435	132	101.27	-0.59
br2507P11800	542	543	345	364	491	93	164	25	19.51	-0.69
br2507P12000	698	760	516	516	643	41	213	-5	13.68	-0.79
br2507P12200	916	916	700	700	811	11	76	9	4.58	-0.86
br2507P12400	1,135	1,135	1,080	1,080	991	7	144	0	3.93	-0.91
br2507P12600	1,200	1,200	1,200	1,200	1,178	1	14	-1	0.60	-0.95
br2507P12800				1,371	1,371	0	18	0	0	-0.97
br2507P13000				1,568	1,568	0	23	0	0	-0.98
br2507P13200				1,766	1,766	0	0	0	0	-0.99
br2507P13400				1,965	1,965	0	11	0	0	-1.00
br2507P13600				2,165	2,165	0	15	0	0	-1.00
br2507P13800				2,365	2,365	0	5	0	0	-1.00
br2507P14000				2,565	2,565	0	0	0	0	-1.00
br2507P14200				2,765	2,765	0	0	0	0	-1.00
br2508C9300				1,983	1,983	0	0	0	0	0.98
br2508C9400				1,886	1,886	0	0	0	0	0.97
br2508C9500				1,791	1,791	0	0	0	0	0.96
br2508C9600				1,696	1,696	0	0	0	0	0.95
br2508C9700				1,602	1,602	0	0	0	0	0.94
br2508C9800				1,510	1,510	0	17	0	0	0.93
br2508C9900				1,420	1,420	0	1	0	0	0.91
br2508C10000				1,332	1,332	0	11	0	0	0.89
br2508C10200	1,018	1,098	1,018	1,098	1,160	3	14	2	1.61	0.85
br2508C10400				1,000	1,000	0	7	0	0	0.80
br2508C10600	833	833	833	833	851	1	24	1	0.42	0.75
br2508C10800	609	609	609	609	714	2	18	0	0.66	0.68
br2508C11000	494	663	494	648	592	21	86	-1	6.03	0.62
br2508C11200	362	510	362	510	484	30	96	3	6.12	0.55
br2508C11400	311	458	279	400	389	89	226	8	15.91	0.47
br2508C11600	242	369	220	315	308	93	107	18	13.62	0.41
br2508C11800	189	292	167	268	241	131	59	0	14.67	0.34
br2508C12000	152	240	128	193	186	245	145	24	20.98	0.28
br2508C12200	110	194	94	160	142	141	92	-22	9.59	0.23
br2508C12400	86	151	78	131	106	244	656	7	13.90	0.18
br2508C12600	67	131	60	110	78	146	315	18	6.54	0.14
br2508C12800	55	103	47	86	56	168	85	-6	5.49	0.11
br2508C13000	46	89	39	75	40	560	402	125	17.50	0.08
br2508P9300	15	22	13	13	10	88	213	35	0.70	-0.02
br2508P9400	23	26	16	17	13	45	49	-1	0.52	-0.03
br2508P9500	26	31	19	19	17	54	42	3	0.74	-0.04
br2508P9600	32	37	22	23	23	94	100	3	1.44	-0.05
br2508P9700	37	44	26	27	29	63	114	-2	1.16	-0.06
br2508P9800	47	51	30	30	37	82	84	-12	1.69	-0.07
br2508P9900	53	60	39	39	46	76	46	-14	1.97	-0.09
br2508P10000	58	71	43	44	58	89	76	10	2.69	-0.10
br2508P10200	90	96	57	57	87	55	271	0	2.33	-0.14
br2508P10400	128	137	81	81	126	80	74	-2	4.46	-0.19
br2508P10600	174	190	112	112	177	112	125	26	8.65	-0.25
br2508P10800	246	266	155	155	239	69	158	4	6.95	-0.31
br2508P11000	341	341	223	223	317	82	114	-14	11.73	-0.38
br2508P11200	400	443	292	292	409	91	87	1	17.43	-0.45
br2508P11400	532	535	376	388	514	55	86	41	12.01	-0.52
br2508P11600	702	702	490	490	633	118	134	103	29.77	-0.59
br2508P11800	850	850	629	629	766	20	25	15	7.72	-0.66
br2508P12000	992	992	782	782	910	14	19	2	6.19	-0.72
br2508P12200				1,065	1,065	0	24	0	0	-0.77
br2508P12400				1,229	1,229	0	12	0	0	-0.82
br2508P12600				1,401	1,401	0	0	0	0	-0.86
br2508P12800				1,580	1,580	0	0	0	0	-0.89
br2508P13000				1,764	1,764	0	0	0	0	-0.92
br2509C9200				2,037	2,037	0	0	0	0	0.94
br2509C9300				1,945	1,945	0	0	0	0	0.93
br2509C9400				1,856	1,856	0	0	0	0	0.92
br2509C9500				1,767	1,767	0	0	0	0	0.90
br2509C9600				1,680	1,680	0	0	0	0	0.89
br2509C9700				1,595	1,595	0	0	0	0	0.87
br2509C9800				1,511	1,511	0	0	0	0	0.86
br2509C9900				1,430	1,430	0	0	0	0	0.84
br2509C10000				1,350	1,350	0	0	0	0	0.82
br2509C10200				1,198	1,198	0	0	0	0	0.78
br2509C10400				1,055	1,055	0	1	0	0	0.73
br2509C10600	854	854	854	854	923	1	5	1	0.43	0.68
br2509C10800	723	723	723	723	801	1	2	1	0.36	0.63
br2509C11000	577	577	577	577	691	1	35	0	0.29	0.58
br2509C11200	475	554	475	554	590	2	11	1	0.51	0.53
br2509C11400	390	390	390	390	502	1	14	1	0.20	0.47
br2509C11600	318	318	318	318	423	1	13	0	0.16	0.42
br2509C11800	259	259	259	259	354	1	12	-1	0.13	0.37
br2509C12000	213	406	213	300	294	16	487	5	2.17	0.32
br2509C12200	175	217	175	217	243	2	23	0	0.20	0.28
br2509C12400	143	217	143	217	199	4	23	0	0.38	0.24
br2509C12600	118	175	118	175	161	3	20	1	0.22	0.21
br2509C12800	97	169	97	169	130	4	15	-1	0.27	0.17
br2509C13000	81	178	79	145	104	51	39	10	3.16	0.14
br2509C13200	66	124	66	124	83	7	20	-1	0.37	0.12
br2509C13400	56	106	56	106	66	7	25	-2	0.31	0.10
br2509C13600	46	87	46	86	52	10	16	3	0.31	0.08
br2509C13800	40	100	40	75	40	24	15	-2	0.64	0.07
br2509P9200				41	41	0	2	0	0	-0.06
br2509P9300				49	49	0	1	0	0	-0.07
br2509P9400				59	59	0	1	0	0	-0.08
br2509P9500				70	70	0	7	0	0	-0.10
br2509P9600	82	82	82	82	83	2	2	-1	0.08	-0.11
br2509P9700				98	98	0	11	0	0	-0.12
br2509P9800	107	107	80	80	114	6	15	1	0.28	-0.14
br2509P9900	107	107	107	107	133	1	6	0	0.05	-0.16
br2509P10000	122	122	104	104	152	10	7	-3	0.63	-0.18
br2509P10200	159	159	134	134	200	4	13	-1	0.30	-0.22
br2509P10400	209	209	175	175	257	4	43	0	0.40	-0.27
br2509P10600	267	267	225	225	324	4	34	0	0.51	-0.31
br2509P10800	339	339	286	286	402	3	49	1	0.48	-0.37
br2509P11000				491	491	0	47	0	0	-0.42
br2509P11200	530	530	530	530	590	1	41	1	0.27	-0.47
br2509P11400				701	701	0	32	0	0	-0.53
br2509P11600				822	822	0	35	0	0	-0.58
br2509P11800				953	953	0	14	0	0	-0.63
br2509P12000	1,032	1,032	1,032	1,032	1,093	1	18	0	0.52	-0.67
br2509P12200				1,241	1,241	0	2	0	0	-0.72
br2509P12400				1,396	1,396	0	0	0	0	-0.76
br2509P12600				1,558	1,558	0	0	0	0	-0.79
br2509P12800				1,727	1,727	0	0	0	0	-0.83
br2509P13000				1,900	1,900	0	0	0	0	-0.85
br2509P13200				2,079	2,079	0	0	0	0	-0.88
br2509P13400				2,262	2,262	0	1	0	0	-0.90
br2509P13600				2,447	2,447	0	0	0	0	-0.92
br2509P13800				2,636	2,636	0	0	0	0	-0.93
小计						118,599	41,014	1,854	5,096.03

相关资讯: