上海期货交易所07月31日丁二烯橡胶期权收盘行情

发布时间：2025年07月31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
br2509C9200				2,380	2,380	0	0	0	0	1.00
br2509C9300				2,280	2,280	0	0	0	0	1.00
br2509C9400				2,180	2,180	0	0	0	0	1.00
br2509C9500				2,081	2,081	0	0	0	0	0.99
br2509C9600				1,982	1,982	0	0	0	0	0.99
br2509C9700				1,883	1,883	0	0	0	0	0.99
br2509C9800				1,785	1,785	0	5	0	0	0.98
br2509C9900				1,688	1,688	0	10	0	0	0.97
br2509C10000				1,592	1,592	0	14	0	0	0.97
br2509C10200				1,402	1,402	0	15	0	0	0.94
br2509C10400	1,213	1,213	1,201	1,201	1,219	15	20	0	9.08	0.91
br2509C10600	1,027	1,027	958	958	1,044	20	35	10	10.03	0.87
br2509C10800	744	744	744	744	880	1	67	-1	0.37	0.81
br2509C11000	709	709	709	709	729	1	96	1	0.35	0.75
br2509C11200	612	612	435	455	593	28	74	8	7.72	0.67
br2509C11400	503	503	324	349	473	206	176	53	38.02	0.59
br2509C11600	372	1,526	247	267	369	770	338	166	118.29	0.51
br2509C11800	333	333	188	205	283	985	392	88	121.32	0.43
br2509C12000	257	257	145	157	211	2,582	1,091	130	239.34	0.35
br2509C12200	201	201	117	128	156	733	458	-20	53.12	0.28
br2509C12400	154	154	93	112	111	1,039	875	104	60.18	0.21
br2509C12600	125	125	76	83	78	1,431	486	-63	67.78	0.16
br2509C12800	106	106	64	69	54	776	593	150	30.45	0.12
br2509C13000	87	94	53	59	36	3,330	2,202	628	115.02	0.09
br2509C13200	78	92	44	48	23	618	616	37	18.04	0.06
br2509C13400	52	57	37	39	15	241	248	48	5.10	0.04
br2509C13600	44	47	29	32	9	171	207	-20	3.06	0.03
br2509C13800	41	54	25	27	6	1,448	1,509	-76	22.82	0.02
br2509C14000	32	34	22	23	3	186	539	71	2.49	0.01
br2509P9200	2	2	1	1	1	6	239	-1	0.01	-0.00
br2509P9300				1	1	0	71	0	0	-0.00
br2509P9400				1	1	0	66	0	0	-0.00
br2509P9500	3	3	3	3	2	26	46	5	0.04	-0.01
br2509P9600	3	4	3	4	3	55	91	-10	0.09	-0.01
br2509P9700	3	5	3	5	4	99	156	20	0.19	-0.01
br2509P9800	4	6	4	6	6	207	84	6	0.50	-0.02
br2509P9900	5	7	5	6	9	98	127	-6	0.32	-0.03
br2509P10000	6	9	6	8	13	340	344	-55	1.30	-0.03
br2509P10200	7	13	7	12	23	460	169	37	2.79	-0.06
br2509P10400	13	20	13	19	40	153	192	5	1.46	-0.09
br2509P10600	22	33	22	33	65	318	453	25	4.67	-0.13
br2509P10800	39	56	37	52	100	364	444	6	8.88	-0.19
br2509P11000	58	96	55	87	150	1,383	774	-38	56.02	-0.25
br2509P11200	103	160	101	146	213	464	381	14	30.17	-0.33
br2509P11400	173	257	173	230	293	803	417	133	83.98	-0.41
br2509P11600	259	372	246	357	389	651	447	28	100.92	-0.49
br2509P11800	386	510	378	493	503	211	232	-20	47.61	-0.57
br2509P12000	501	648	501	640	631	63	202	-19	18.75	-0.65
br2509P12200	700	800	700	800	775	22	189	3	8.46	-0.72
br2509P12400	836	925	836	925	930	22	66	-7	9.98	-0.79
br2509P12600	1,022	1,100	1,022	1,100	1,097	14	37	-7	7.61	-0.84
br2509P12800	1,281	1,329	1,281	1,329	1,273	14	29	-2	9.04	-0.88
br2509P13000	1,465	1,465	1,465	1,465	1,455	1	25	0	0.73	-0.91
br2509P13200	1,653	1,653	1,653	1,653	1,642	5	21	0	4.13	-0.94
br2509P13400				1,834	1,834	0	14	0	0	-0.96
br2509P13600				2,028	2,028	0	7	0	0	-0.97
br2509P13800				2,224	2,224	0	7	0	0	-0.98
br2509P14000				2,422	2,422	0	0	0	0	-0.99
br2510C10200				1,425	1,425	0	0	0	0	0.89
br2510C10400				1,255	1,255	0	0	0	0	0.85
br2510C10600				1,095	1,095	0	0	0	0	0.81
br2510C10800				946	946	0	0	0	0	0.75
br2510C11000				808	808	0	1	0	0	0.70
br2510C11200				682	682	0	2	0	0	0.64
br2510C11400				569	569	0	2	0	0	0.57
br2510C11600				470	470	0	2	0	0	0.51
br2510C11800	382	391	330	349	384	43	34	28	8.19	0.44
br2510C12000	380	380	337	337	309	7	13	5	1.23	0.38
br2510C12200				246	246	0	22	0	0	0.32
br2510C12400				194	194	0	21	0	0	0.27
br2510C12600	253	253	233	233	151	2	19	0	0.24	0.22
br2510C12800				116	116	0	29	0	0	0.18
br2510C13000	190	190	131	142	88	44	35	4	3.25	0.15
br2510C13200	121	126	121	125	66	20	25	16	1.22	0.12
br2510C13400	111	111	105	111	49	21	19	14	1.11	0.09
br2510C13600	118	118	91	91	36	25	40	9	0.99	0.07
br2510C13800	110	110	83	90	26	61	61	33	2.59	0.05
br2510C14000	94	94	94	94	19	4	22	-3	0.15	0.04
br2510P10200	30	39	30	39	67	62	58	47	1.04	-0.11
br2510P10400	49	51	49	51	97	27	25	23	0.72	-0.15
br2510P10600	76	101	76	101	137	31	31	4	1.52	-0.19
br2510P10800	118	124	115	124	187	55	50	5	3.26	-0.24
br2510P11000	190	217	186	208	249	53	47	23	5.27	-0.30
br2510P11200	242	288	242	288	322	7	46	7	0.97	-0.36
br2510P11400	337	399	334	399	409	36	25	13	6.46	-0.43
br2510P11600	444	444	429	440	510	16	12	-3	3.60	-0.49
br2510P11800	548	548	548	548	623	5	11	5	1.37	-0.55
br2510P12000				749	749	0	7	0	0	-0.62
br2510P12200	938	938	938	938	885	1	6	1	0.47	-0.67
br2510P12400	1,133	1,133	1,133	1,133	1,032	1	7	1	0.57	-0.73
br2510P12600				1,189	1,189	0	4	0	0	-0.77
br2510P12800				1,354	1,354	0	6	0	0	-0.82
br2510P13000				1,526	1,526	0	6	0	0	-0.85
br2510P13200				1,703	1,703	0	5	0	0	-0.88
br2510P13400				1,886	1,886	0	4	0	0	-0.91
br2510P13600				2,073	2,073	0	3	0	0	-0.93
br2510P13800				2,263	2,263	0	3	0	0	-0.95
br2510P14000				2,456	2,456	0	2	0	0	-0.96
小计						20,881	16,101	1,663	1,364.46

相关资讯: