上海期货交易所06月17日丁二烯橡胶期权收盘行情
发布时间：2025年06月17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 |
| br2507C9300 | | | | 2,165 | 2,165 | 0 | 0 | -1 | 0 | 1.00 |
| br2507C9400 | | | | 2,065 | 2,065 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9500 | | | | 1,965 | 1,965 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9600 | | | | 1,865 | 1,865 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9700 | | | | 1,765 | 1,765 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9800 | | | | 1,665 | 1,665 | 0 | 3 | 0 | 0 | 1.00 |
| br2507C9900 | | | | 1,565 | 1,565 | 0 | 26 | 0 | 0 | 1.00 |
| br2507C10000 | 1,464 | 1,464 | 1,464 | 1,464 | 1,465 | 5 | 28 | 5 | 3.66 | 1.00 |
| br2507C10200 | 1,279 | 1,279 | 1,279 | 1,279 | 1,267 | 5 | 22 | 5 | 3.20 | 0.99 |
| br2507C10400 | 1,070 | 1,081 | 1,058 | 1,081 | 1,072 | 5 | 73 | -3 | 2.68 | 0.97 |
| br2507C10600 | 960 | 969 | 845 | 912 | 882 | 29 | 31 | -7 | 12.96 | 0.93 |
| br2507C10800 | 660 | 784 | 634 | 634 | 703 | 57 | 108 | -30 | 19.84 | 0.88 |
| br2507C11000 | 567 | 580 | 444 | 543 | 539 | 96 | 266 | -5 | 25.11 | 0.79 |
| br2507C11200 | 385 | 445 | 315 | 378 | 395 | 111 | 362 | -9 | 20.78 | 0.68 |
| br2507C11400 | 260 | 309 | 202 | 248 | 276 | 1,971 | 1,014 | -42 | 239.24 | 0.55 |
| br2507C11600 | 200 | 210 | 129 | 157 | 182 | 6,679 | 1,260 | 202 | 536.03 | 0.42 |
| br2507C11800 | 120 | 139 | 79 | 97 | 114 | 4,746 | 962 | 48 | 237.32 | 0.30 |
| br2507C12000 | 68 | 95 | 50 | 60 | 67 | 20,347 | 5,485 | 652 | 672.78 | 0.20 |
| br2507C12200 | 40 | 63 | 32 | 37 | 37 | 2,446 | 1,396 | -47 | 50.63 | 0.13 |
| br2507C12400 | 31 | 43 | 18 | 25 | 19 | 2,425 | 977 | -78 | 33.44 | 0.07 |
| br2507C12600 | 17 | 29 | 15 | 15 | 9 | 2,600 | 1,320 | 54 | 24.56 | 0.04 |
| br2507C12800 | 14 | 22 | 11 | 11 | 4 | 1,745 | 688 | 13 | 11.94 | 0.02 |
| br2507C13000 | 12 | 16 | 8 | 9 | 1 | 2,595 | 2,964 | -82 | 13.05 | 0.01 |
| br2507C13200 | 8 | 12 | 6 | 6 | 1 | 1,075 | 687 | 126 | 4.13 | 0.00 |
| br2507C13400 | 6 | 8 | 4 | 4 | 1 | 543 | 332 | 39 | 1.53 | 0.00 |
| br2507C13600 | 4 | 6 | 3 | 4 | 1 | 553 | 429 | -35 | 1.25 | 0.00 |
| br2507C13800 | 3 | 4 | 3 | 3 | 1 | 504 | 543 | -8 | 0.85 | 0.00 |
| br2507C14000 | 5 | 5 | 2 | 3 | 1 | 228 | 531 | -28 | 0.34 | 0.00 |
| br2507C14200 | 1 | 2 | 1 | 2 | 1 | 668 | 798 | 114 | 0.63 | 0.00 |
| br2507P9300 | | | | 1 | 1 | 0 | 537 | 0 | 0 | -0.00 |
| br2507P9400 | | | | 1 | 1 | 0 | 155 | 0 | 0 | -0.00 |
| br2507P9500 | 1 | 1 | 1 | 1 | 1 | 159 | 249 | 7 | 0.08 | -0.00 |
| br2507P9600 | 1 | 1 | 1 | 1 | 1 | 161 | 199 | -26 | 0.08 | -0.00 |
| br2507P9700 | 1 | 1 | 1 | 1 | 1 | 190 | 286 | -44 | 0.10 | -0.00 |
| br2507P9800 | 2 | 2 | 2 | 2 | 1 | 150 | 295 | -7 | 0.15 | -0.00 |
| br2507P9900 | 3 | 3 | 2 | 2 | 1 | 222 | 392 | -56 | 0.24 | -0.00 |
| br2507P10000 | 5 | 6 | 3 | 3 | 1 | 739 | 2,894 | 71 | 1.29 | -0.00 |
| br2507P10200 | 10 | 10 | 4 | 4 | 2 | 549 | 686 | -78 | 1.32 | -0.01 |
| br2507P10400 | 12 | 15 | 7 | 8 | 7 | 578 | 1,099 | -24 | 2.71 | -0.03 |
| br2507P10600 | 20 | 23 | 12 | 13 | 18 | 1,471 | 1,380 | -104 | 11.84 | -0.07 |
| br2507P10800 | 32 | 41 | 25 | 27 | 38 | 4,105 | 1,252 | -41 | 64.62 | -0.12 |
| br2507P11000 | 62 | 77 | 47 | 52 | 74 | 10,648 | 3,233 | -263 | 323.14 | -0.21 |
| br2507P11200 | 95 | 133 | 84 | 91 | 130 | 5,253 | 1,072 | -28 | 271.19 | -0.32 |
| br2507P11400 | 176 | 218 | 149 | 165 | 211 | 3,620 | 600 | -181 | 326.63 | -0.45 |
| br2507P11600 | 280 | 337 | 249 | 263 | 317 | 580 | 424 | -11 | 82.44 | -0.58 |
| br2507P11800 | 422 | 486 | 379 | 400 | 449 | 43 | 163 | -1 | 9.09 | -0.70 |
| br2507P12000 | 566 | 655 | 566 | 609 | 602 | 14 | 207 | -6 | 4.24 | -0.80 |
| br2507P12200 | 765 | 765 | 748 | 748 | 772 | 8 | 75 | -1 | 3.05 | -0.87 |
| br2507P12400 | 954 | 954 | 954 | 954 | 954 | 2 | 142 | -2 | 0.95 | -0.93 |
| br2507P12600 | 1,157 | 1,157 | 1,157 | 1,157 | 1,144 | 5 | 19 | 5 | 2.89 | -0.96 |
| br2507P12800 | 1,352 | 1,352 | 1,352 | 1,352 | 1,339 | 10 | 18 | 0 | 6.73 | -0.98 |
| br2507P13000 | | | | 1,536 | 1,536 | 0 | 23 | 0 | 0 | -0.99 |
| br2507P13200 | | | | 1,735 | 1,735 | 0 | 0 | 0 | 0 | -1.00 |
| br2507P13400 | | | | 1,935 | 1,935 | 0 | 11 | 0 | 0 | -1.00 |
| br2507P13600 | | | | 2,135 | 2,135 | 0 | 15 | 0 | 0 | -1.00 |
| br2507P13800 | | | | 2,335 | 2,335 | 0 | 5 | 0 | 0 | -1.00 |
| br2507P14000 | | | | 2,535 | 2,535 | 0 | 0 | 0 | 0 | -1.00 |
| br2507P14200 | | | | 2,735 | 2,735 | 0 | 0 | 0 | 0 | -1.00 |
| br2508C9300 | | | | 2,026 | 2,026 | 0 | 0 | 0 | 0 | 0.98 |
| br2508C9400 | | | | 1,929 | 1,929 | 0 | 0 | 0 | 0 | 0.98 |
| br2508C9500 | | | | 1,832 | 1,832 | 0 | 0 | 0 | 0 | 0.97 |
| br2508C9600 | | | | 1,736 | 1,736 | 0 | 0 | 0 | 0 | 0.96 |
| br2508C9700 | | | | 1,642 | 1,642 | 0 | 0 | 0 | 0 | 0.95 |
| br2508C9800 | | | | 1,549 | 1,549 | 0 | 17 | 0 | 0 | 0.94 |
| br2508C9900 | | | | 1,457 | 1,457 | 0 | 1 | 0 | 0 | 0.92 |
| br2508C10000 | | | | 1,367 | 1,367 | 0 | 11 | 0 | 0 | 0.91 |
| br2508C10200 | 1,185 | 1,200 | 1,185 | 1,200 | 1,194 | 3 | 14 | 0 | 1.79 | 0.87 |
| br2508C10400 | | | | 1,030 | 1,030 | 0 | 7 | 0 | 0 | 0.82 |
| br2508C10600 | 861 | 861 | 854 | 854 | 877 | 2 | 24 | 0 | 0.86 | 0.76 |
| br2508C10800 | 687 | 781 | 648 | 675 | 737 | 47 | 48 | 30 | 16.39 | 0.70 |
| br2508C11000 | | | | 610 | 610 | 0 | 86 | 0 | 0 | 0.63 |
| br2508C11200 | 432 | 479 | 432 | 451 | 498 | 16 | 95 | -1 | 3.67 | 0.56 |
| br2508C11400 | 360 | 400 | 324 | 345 | 401 | 69 | 243 | 17 | 12.44 | 0.49 |
| br2508C11600 | 268 | 305 | 261 | 279 | 317 | 20 | 105 | -2 | 2.84 | 0.42 |
| br2508C11800 | 229 | 249 | 203 | 211 | 247 | 22 | 67 | 8 | 2.44 | 0.35 |
| br2508C12000 | 171 | 200 | 157 | 174 | 190 | 53 | 137 | -8 | 4.76 | 0.29 |
| br2508C12200 | 145 | 148 | 133 | 135 | 144 | 22 | 100 | 8 | 1.50 | 0.24 |
| br2508C12400 | 113 | 128 | 79 | 108 | 107 | 194 | 655 | -1 | 10.74 | 0.19 |
| br2508C12600 | 87 | 93 | 81 | 90 | 79 | 20 | 310 | -5 | 0.85 | 0.15 |
| br2508C12800 | 75 | 90 | 69 | 72 | 57 | 12 | 82 | -3 | 0.39 | 0.11 |
| br2508C13000 | 62 | 72 | 56 | 60 | 40 | 451 | 429 | 27 | 13.71 | 0.08 |
| br2508P9300 | 15 | 15 | 12 | 12 | 7 | 20 | 211 | -2 | 0.14 | -0.02 |
| br2508P9400 | | | | 10 | 10 | 0 | 49 | 0 | 0 | -0.02 |
| br2508P9500 | 16 | 16 | 16 | 16 | 14 | 2 | 40 | -2 | 0.01 | -0.03 |
| br2508P9600 | 20 | 21 | 20 | 21 | 18 | 7 | 96 | -4 | 0.07 | -0.04 |
| br2508P9700 | 27 | 27 | 24 | 24 | 24 | 7 | 113 | -1 | 0.09 | -0.05 |
| br2508P9800 | 31 | 32 | 29 | 30 | 31 | 40 | 73 | -11 | 0.60 | -0.06 |
| br2508P9900 | | | | 39 | 39 | 0 | 46 | 0 | 0 | -0.08 |
| br2508P10000 | 45 | 47 | 41 | 41 | 49 | 36 | 83 | 7 | 0.80 | -0.09 |
| br2508P10200 | 62 | 65 | 61 | 65 | 75 | 22 | 280 | 9 | 0.70 | -0.13 |
| br2508P10400 | 97 | 97 | 79 | 87 | 111 | 49 | 70 | -4 | 2.24 | -0.18 |
| br2508P10600 | 137 | 137 | 119 | 124 | 158 | 19 | 128 | 3 | 1.20 | -0.23 |
| br2508P10800 | 176 | 191 | 168 | 172 | 218 | 97 | 140 | -18 | 8.83 | -0.30 |
| br2508P11000 | 250 | 262 | 201 | 239 | 290 | 38 | 120 | 6 | 4.72 | -0.36 |
| br2508P11200 | 327 | 356 | 304 | 324 | 378 | 70 | 103 | 16 | 11.50 | -0.44 |
| br2508P11400 | 433 | 445 | 408 | 421 | 481 | 25 | 94 | 8 | 5.31 | -0.51 |
| br2508P11600 | 560 | 588 | 539 | 539 | 597 | 28 | 132 | -2 | 7.86 | -0.58 |
| br2508P11800 | | | | 726 | 726 | 0 | 25 | 0 | 0 | -0.65 |
| br2508P12000 | 850 | 850 | 850 | 850 | 870 | 3 | 18 | -1 | 1.28 | -0.71 |
| br2508P12200 | 980 | 980 | 980 | 980 | 1,023 | 1 | 25 | 1 | 0.49 | -0.76 |
| br2508P12400 | 1,188 | 1,214 | 1,188 | 1,214 | 1,186 | 6 | 16 | 4 | 3.58 | -0.81 |
| br2508P12600 | | | | 1,357 | 1,357 | 0 | 0 | 0 | 0 | -0.85 |
| br2508P12800 | | | | 1,535 | 1,535 | 0 | 0 | 0 | 0 | -0.89 |
| br2508P13000 | | | | 1,718 | 1,718 | 0 | 0 | 0 | 0 | -0.92 |
| br2509C9200 | | | | 2,067 | 2,067 | 0 | 0 | 0 | 0 | 0.96 |
| br2509C9300 | | | | 1,972 | 1,972 | 0 | 0 | 0 | 0 | 0.95 |
| br2509C9400 | | | | 1,879 | 1,879 | 0 | 0 | 0 | 0 | 0.94 |
| br2509C9500 | | | | 1,786 | 1,786 | 0 | 0 | 0 | 0 | 0.93 |
| br2509C9600 | | | | 1,696 | 1,696 | 0 | 0 | 0 | 0 | 0.92 |
| br2509C9700 | | | | 1,606 | 1,606 | 0 | 0 | 0 | 0 | 0.91 |
| br2509C9800 | | | | 1,519 | 1,519 | 0 | 0 | 0 | 0 | 0.89 |
| br2509C9900 | | | | 1,433 | 1,433 | 0 | 0 | 0 | 0 | 0.87 |
| br2509C10000 | | | | 1,349 | 1,349 | 0 | 0 | 0 | 0 | 0.86 |
| br2509C10200 | | | | 1,188 | 1,188 | 0 | 0 | 0 | 0 | 0.81 |
| br2509C10400 | | | | 1,037 | 1,037 | 0 | 1 | 0 | 0 | 0.77 |
| br2509C10600 | | | | 897 | 897 | 0 | 5 | 0 | 0 | 0.71 |
| br2509C10800 | | | | 769 | 769 | 0 | 2 | 0 | 0 | 0.66 |
| br2509C11000 | | | | 652 | 652 | 0 | 35 | 0 | 0 | 0.60 |
| br2509C11200 | | | | 548 | 548 | 0 | 11 | 0 | 0 | 0.54 |
| br2509C11400 | 435 | 435 | 435 | 435 | 456 | 7 | 17 | 3 | 1.54 | 0.48 |
| br2509C11600 | 381 | 381 | 381 | 381 | 375 | 11 | 22 | 9 | 2.09 | 0.42 |
| br2509C11800 | 314 | 316 | 314 | 316 | 306 | 11 | 21 | 9 | 1.73 | 0.36 |
| br2509C12000 | 263 | 263 | 260 | 260 | 247 | 5 | 491 | 4 | 0.65 | 0.31 |
| br2509C12200 | | | | 197 | 197 | 0 | 23 | 0 | 0 | 0.26 |
| br2509C12400 | | | | 156 | 156 | 0 | 23 | 0 | 0 | 0.22 |
| br2509C12600 | | | | 122 | 122 | 0 | 20 | 0 | 0 | 0.18 |
| br2509C12800 | | | | 95 | 95 | 0 | 15 | 0 | 0 | 0.15 |
| br2509C13000 | | | | 73 | 73 | 0 | 39 | 0 | 0 | 0.12 |
| br2509C13200 | | | | 56 | 56 | 0 | 20 | 0 | 0 | 0.10 |
| br2509C13400 | | | | 42 | 42 | 0 | 25 | 0 | 0 | 0.08 |
| br2509C13600 | | | | 31 | 31 | 0 | 16 | 0 | 0 | 0.06 |
| br2509C13800 | | | | 23 | 23 | 0 | 15 | 0 | 0 | 0.05 |
| br2509P9200 | | | | 20 | 20 | 0 | 2 | 0 | 0 | -0.04 |
| br2509P9300 | | | | 26 | 26 | 0 | 1 | 0 | 0 | -0.05 |
| br2509P9400 | | | | 32 | 32 | 0 | 1 | 0 | 0 | -0.06 |
| br2509P9500 | | | | 40 | 40 | 0 | 7 | 0 | 0 | -0.07 |
| br2509P9600 | | | | 49 | 49 | 0 | 2 | 0 | 0 | -0.08 |
| br2509P9700 | | | | 59 | 59 | 0 | 11 | 0 | 0 | -0.09 |
| br2509P9800 | | | | 71 | 71 | 0 | 15 | 0 | 0 | -0.11 |
| br2509P9900 | | | | 85 | 85 | 0 | 6 | 0 | 0 | -0.12 |
| br2509P10000 | 120 | 120 | 120 | 120 | 101 | 5 | 12 | 5 | 0.30 | -0.14 |
| br2509P10200 | 155 | 155 | 152 | 152 | 140 | 6 | 19 | 6 | 0.46 | -0.18 |
| br2509P10400 | 199 | 199 | 199 | 199 | 189 | 5 | 48 | 5 | 0.50 | -0.23 |
| br2509P10600 | 256 | 256 | 256 | 256 | 249 | 5 | 39 | 5 | 0.64 | -0.28 |
| br2509P10800 | 326 | 326 | 301 | 301 | 320 | 17 | 57 | 8 | 2.67 | -0.34 |
| br2509P11000 | 406 | 420 | 384 | 384 | 403 | 27 | 71 | 24 | 5.29 | -0.40 |
| br2509P11200 | 502 | 510 | 477 | 477 | 498 | 8 | 42 | 1 | 1.95 | -0.46 |
| br2509P11400 | | | | 605 | 605 | 0 | 32 | 0 | 0 | -0.52 |
| br2509P11600 | 739 | 739 | 739 | 739 | 724 | 1 | 36 | 1 | 0.37 | -0.58 |
| br2509P11800 | | | | 854 | 854 | 0 | 14 | 0 | 0 | -0.64 |
| br2509P12000 | | | | 995 | 995 | 0 | 18 | 0 | 0 | -0.69 |
| br2509P12200 | | | | 1,145 | 1,145 | 0 | 2 | 0 | 0 | -0.74 |
| br2509P12400 | | | | 1,304 | 1,304 | 0 | 0 | 0 | 0 | -0.78 |
| br2509P12600 | 1,492 | 1,492 | 1,492 | 1,492 | 1,470 | 1 | 1 | 1 | 0.75 | -0.82 |
| br2509P12800 | | | | 1,642 | 1,642 | 0 | 0 | 0 | 0 | -0.85 |
| br2509P13000 | | | | 1,820 | 1,820 | 0 | 0 | 0 | 0 | -0.88 |
| br2509P13200 | | | | 2,002 | 2,002 | 0 | 0 | 0 | 0 | -0.90 |
| br2509P13400 | | | | 2,188 | 2,188 | 0 | 1 | 0 | 0 | -0.92 |
| br2509P13600 | | | | 2,378 | 2,378 | 0 | 0 | 0 | 0 | -0.94 |
| br2509P13800 | | | | 2,569 | 2,569 | 0 | 0 | 0 | 0 | -0.95 |
| 小计 | | 79,450 | 41,267 | 253 | 3,169.45 | |
打印