上海期货交易所09月25日丁二烯橡胶期权收盘行情

发布时间：2025年09月25日 16:45

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
br2511C9900				1,657	1,657	0	0	0	0	0.99
br2511C10000				1,559	1,559	0	5	0	0	0.98
br2511C10200				1,365	1,365	0	5	0	0	0.96
br2511C10400				1,176	1,176	0	18	0	0	0.94
br2511C10600				995	995	0	11	0	0	0.90
br2511C10800				824	824	0	5	0	0	0.84
br2511C11000	634	658	629	639	667	14	67	-5	4.47	0.77
br2511C11200	480	503	475	485	527	31	42	-2	7.58	0.68
br2511C11400	355	392	347	351	405	71	226	-4	12.99	0.59
br2511C11600	262	304	254	267	303	585	444	138	78.78	0.49
br2511C11800	158	228	158	199	219	319	484	6	33.04	0.40
br2511C12000	155	176	129	147	154	2,571	1,093	328	196.76	0.31
br2511C12200	111	132	108	119	105	350	234	31	20.44	0.23
br2511C12400	80	99	80	89	69	279	203	64	12.13	0.17
br2511C12600	88	88	43	66	44	131	129	11	4.45	0.12
br2511C12800	53	60	52	53	27	108	142	9	2.94	0.08
br2511C13000	49	58	41	43	16	738	1,517	189	16.37	0.05
br2511C13200	33	37	33	35	9	33	269	0	0.58	0.03
br2511C13400	27	30	27	28	5	54	226	0	0.69	0.02
br2511C13600	23	24	23	23	3	32	192	0	0.35	0.01
br2511C13800	18	20	17	18	1	140	336	50	1.24	0.01
br2511P9900	11	12	4	4	3	448	88	-223	2.03	-0.01
br2511P10000	14	14	6	6	5	204	155	-53	1.00	-0.02
br2511P10200	18	18	8	8	11	38	108	-14	0.25	-0.04
br2511P10400	26	26	15	15	22	92	159	11	0.92	-0.06
br2511P10600	41	41	22	23	41	284	325	113	3.98	-0.10
br2511P10800	58	58	40	42	70	54	199	7	1.28	-0.16
br2511P11000	89	101	69	82	113	759	793	46	30.05	-0.23
br2511P11200	154	154	115	122	172	447	401	-33	28.56	-0.32
br2511P11400	220	235	185	201	250	471	742	279	48.83	-0.41
br2511P11600	332	332	284	308	348	415	342	54	65.44	-0.51
br2511P11800	480	480	422	446	464	72	120	43	15.90	-0.60
br2511P12000	607	610	603	603	599	11	36	-1	3.32	-0.69
br2511P12200	722	760	722	760	750	3	62	0	1.12	-0.77
br2511P12400				913	913	0	18	0	0	-0.83
br2511P12600				1,088	1,088	0	9	0	0	-0.88
br2511P12800	1,305	1,305	1,305	1,305	1,271	4	2	-2	2.58	-0.92
br2511P13000				1,460	1,460	0	7	0	0	-0.95
br2511P13200				1,653	1,653	0	10	0	0	-0.97
br2511P13400				1,849	1,849	0	0	0	0	-0.98
br2511P13600				2,046	2,046	0	0	0	0	-0.99
br2511P13800				2,245	2,245	0	0	0	0	-0.99
br2512C9800				1,783	1,783	0	0	0	0	0.94
br2512C9900				1,690	1,690	0	0	0	0	0.93
br2512C10000				1,600	1,600	0	0	0	0	0.92
br2512C10200				1,423	1,423	0	0	0	0	0.89
br2512C10400				1,254	1,254	0	0	0	0	0.85
br2512C10600				1,095	1,095	0	0	0	0	0.80
br2512C10800				946	946	0	0	0	0	0.75
br2512C11000				809	809	0	0	0	0	0.69
br2512C11200				683	683	0	3	0	0	0.63
br2512C11400				572	572	0	0	0	0	0.57
br2512C11600	403	414	403	414	473	3	10	0	0.65	0.51
br2512C11800				387	387	0	16	0	0	0.44
br2512C12000	265	270	265	270	313	32	58	32	4.28	0.38
br2512C12200	218	218	218	218	250	25	28	5	2.88	0.33
br2512C12400	180	180	179	179	197	16	51	16	1.44	0.27
br2512C12600	147	148	147	148	154	20	43	15	1.47	0.23
br2512C12800	120	122	120	122	119	35	93	35	2.12	0.18
br2512C13000	102	102	102	102	90	22	58	18	1.11	0.15
br2512C13200	81	82	81	82	68	36	56	20	1.47	0.12
br2512C13400	78	78	78	78	51	10	47	10	0.39	0.09
br2512C13600	60	67	60	66	37	58	69	17	1.84	0.07
br2512P9800	18	18	18	18	30	13	27	0	0.12	-0.06
br2512P9900	22	22	22	22	38	16	29	0	0.18	-0.07
br2512P10000	27	27	27	27	47	11	28	0	0.15	-0.08
br2512P10200				70	70	0	11	0	0	-0.11
br2512P10400				101	101	0	33	0	0	-0.15
br2512P10600				142	142	0	41	0	0	-0.20
br2512P10800	120	120	120	120	193	5	30	5	0.30	-0.25
br2512P11000	186	190	186	190	255	2	24	1	0.19	-0.30
br2512P11200				329	329	0	25	0	0	-0.36
br2512P11400				417	417	0	26	0	0	-0.43
br2512P11600				518	518	0	17	0	0	-0.49
br2512P11800				631	631	0	0	0	0	-0.56
br2512P12000				757	757	0	4	0	0	-0.62
br2512P12200				894	894	0	0	0	0	-0.67
br2512P12400	1,021	1,022	1,021	1,022	1,041	2	2	2	1.02	-0.73
br2512P12600				1,197	1,197	0	0	0	0	-0.77
br2512P12800				1,361	1,361	0	0	0	0	-0.81
br2512P13000				1,533	1,533	0	0	0	0	-0.85
br2512P13200				1,710	1,710	0	0	0	0	-0.88
br2512P13400				1,893	1,893	0	0	0	0	-0.91
br2512P13600				2,079	2,079	0	0	0	0	-0.93
br2601C9900				1,726	1,726	0	0	0	0	0.89
br2601C10000				1,641	1,641	0	1	0	0	0.87
br2601C10200				1,476	1,476	0	2	0	0	0.84
br2601C10400				1,320	1,320	0	1	0	0	0.80
br2601C10600				1,172	1,172	0	2	0	0	0.76
br2601C10800				1,033	1,033	0	2	0	0	0.71
br2601C11000				905	905	0	3	0	0	0.66
br2601C11200				787	787	0	3	0	0	0.61
br2601C11400				680	680	0	7	0	0	0.56
br2601C11600	624	624	532	532	583	6	13	3	1.73	0.51
br2601C11800				496	496	0	11	0	0	0.46
br2601C12000	377	377	377	377	419	2	265	0	0.38	0.41
br2601C12200				352	352	0	35	0	0	0.36
br2601C12400	265	265	265	265	294	1	28	1	0.13	0.32
br2601C12600				244	244	0	23	0	0	0.28
br2601C12800	190	191	190	191	200	2	34	0	0.19	0.24
br2601C13000	163	163	163	163	164	1	51	0	0.08	0.20
br2601C13200	140	140	140	140	132	1	55	0	0.07	0.17
br2601C13400	119	120	119	120	107	2	64	2	0.12	0.14
br2601C13600	103	123	103	114	86	8	32	4	0.44	0.12
br2601P9900				85	85	0	13	0	0	-0.11
br2601P10000				100	100	0	17	0	0	-0.12
br2601P10200				135	135	0	41	0	0	-0.16
br2601P10400				178	178	0	35	0	0	-0.20
br2601P10600				229	229	0	45	0	0	-0.24
br2601P10800				290	290	0	31	0	0	-0.28
br2601P11000	289	289	283	286	362	3	17	1	0.43	-0.33
br2601P11200				443	443	0	18	0	0	-0.38
br2601P11400				535	535	0	20	0	0	-0.43
br2601P11600				638	638	0	20	0	0	-0.49
br2601P11800				750	750	0	18	0	0	-0.54
br2601P12000				873	873	0	4	0	0	-0.59
br2601P12200				1,005	1,005	0	2	0	0	-0.64
br2601P12400				1,146	1,146	0	2	0	0	-0.68
br2601P12600				1,296	1,296	0	1	0	0	-0.72
br2601P12800				1,452	1,452	0	2	0	0	-0.76
br2601P13000				1,615	1,615	0	3	0	0	-0.79
br2601P13200				1,783	1,783	0	3	0	0	-0.83
br2601P13400				1,957	1,957	0	3	0	0	-0.85
br2601P13600				2,136	2,136	0	1	0	0	-0.88
小计						9,090	10,981	1,229	621.26

相关资讯: