上海期货交易所09月26日丁二烯橡胶期权收盘行情

发布时间：2025年09月26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				1,466	1,466	0	0	0	0	0.98
br2511C10000				1,369	1,369	0	5	0	0	0.97
br2511C10200				1,180	1,180	0	5	0	0	0.94
br2511C10400	993	993	993	993	998	1	18	0	0.50	0.90
br2511C10600	775	815	775	815	827	4	11	0	1.60	0.84
br2511C10800				669	669	0	5	0	0	0.77
br2511C11000	587	629	426	629	528	94	79	12	22.78	0.69
br2511C11200	350	456	319	426	406	573	108	66	108.06	0.59
br2511C11400	262	346	240	315	303	1,135	385	159	159.24	0.49
br2511C11600	240	257	163	223	219	1,457	636	192	156.70	0.40
br2511C11800	160	198	135	170	154	2,144	628	144	172.51	0.31
br2511C12000	150	150	102	127	105	5,633	1,386	293	342.93	0.23
br2511C12200	92	110	65	99	69	709	326	92	33.17	0.17
br2511C12400	72	83	59	74	44	556	222	19	19.14	0.12
br2511C12600	56	64	46	58	27	406	165	36	10.65	0.08
br2511C12800	43	49	35	43	16	141	179	37	2.86	0.05
br2511C13000	46	46	28	34	9	1,397	1,442	-75	22.65	0.03
br2511C13200	26	29	20	24	5	216	295	26	2.58	0.02
br2511C13400	20	23	16	18	2	272	202	-24	2.63	0.01
br2511C13600	19	20	13	15	1	171	174	-18	1.12	0.01
br2511C13800	15	19	9	13	1	339	378	42	2.13	0.00
br2511P9900	10	15	7	7	7	495	151	63	2.77	-0.02
br2511P10000	10	20	8	9	10	909	287	132	6.32	-0.03
br2511P10200	18	27	13	13	21	221	120	12	2.18	-0.06
br2511P10400	30	46	18	20	39	825	241	82	12.79	-0.10
br2511P10600	48	73	31	36	68	2,038	468	143	55.04	-0.16
br2511P10800	86	120	54	65	110	1,734	406	207	78.24	-0.23
br2511P11000	88	190	88	113	169	9,317	1,444	651	677.20	-0.31
br2511P11200	188	283	122	180	246	2,404	648	247	279.49	-0.41
br2511P11400	230	403	230	269	343	1,465	826	84	239.52	-0.50
br2511P11600	391	546	355	361	458	478	399	57	111.63	-0.60
br2511P11800	640	655	500	500	593	26	136	16	7.64	-0.69
br2511P12000	800	800	692	692	744	2	35	-1	0.75	-0.77
br2511P12200	970	970	900	900	908	41	61	-1	18.79	-0.83
br2511P12400				1,083	1,083	0	18	0	0	-0.88
br2511P12600				1,266	1,266	0	9	0	0	-0.92
br2511P12800				1,455	1,455	0	2	0	0	-0.95
br2511P13000				1,648	1,648	0	7	0	0	-0.97
br2511P13200				1,844	1,844	0	10	0	0	-0.98
br2511P13400				2,041	2,041	0	0	0	0	-0.99
br2511P13600				2,240	2,240	0	0	0	0	-0.99
br2511P13800				2,440	2,440	0	0	0	0	-1.00
br2512C9800				1,603	1,603	0	0	0	0	0.93
br2512C9900				1,513	1,513	0	0	0	0	0.91
br2512C10000				1,424	1,424	0	0	0	0	0.90
br2512C10200				1,253	1,253	0	0	0	0	0.86
br2512C10400				1,091	1,091	0	0	0	0	0.81
br2512C10600				941	941	0	0	0	0	0.76
br2512C10800				802	802	0	0	0	0	0.70
br2512C11000				675	675	0	0	0	0	0.64
br2512C11200				561	561	0	3	0	0	0.57
br2512C11400	405	405	405	405	462	1	1	1	0.20	0.51
br2512C11600	303	303	302	303	375	6	16	6	0.91	0.44
br2512C11800				301	301	0	16	0	0	0.38
br2512C12000	220	220	214	215	239	24	67	9	2.68	0.32
br2512C12200				187	187	0	28	0	0	0.27
br2512C12400	150	150	150	150	144	5	50	-1	0.37	0.22
br2512C12600	133	139	133	139	110	75	103	60	5.16	0.18
br2512C12800	99	110	99	110	83	7	93	0	0.37	0.14
br2512C13000	88	89	88	89	61	8	57	-1	0.33	0.11
br2512C13200	76	76	76	76	45	15	46	-10	0.57	0.09
br2512C13400	66	66	66	66	33	19	43	-4	0.56	0.07
br2512C13600	53	56	53	56	23	28	64	-5	0.69	0.05
br2512P9800	33	33	21	21	40	21	24	-3	0.30	-0.07
br2512P9900	34	36	30	30	50	49	42	13	0.87	-0.09
br2512P10000	44	44	34	34	62	14	30	2	0.35	-0.10
br2512P10200	69	77	56	56	90	40	36	25	1.47	-0.14
br2512P10400	97	110	65	66	128	38	35	2	2.12	-0.19
br2512P10600	139	159	96	97	177	19	40	-1	1.19	-0.24
br2512P10800				238	238	0	30	0	0	-0.30
br2512P11000	256	266	256	266	311	4	25	1	0.54	-0.36
br2512P11200	351	351	350	350	396	2	27	2	0.35	-0.42
br2512P11400				497	497	0	26	0	0	-0.49
br2512P11600	613	613	613	613	610	3	17	0	0.92	-0.55
br2512P11800				735	735	0	0	0	0	-0.62
br2512P12000				872	872	0	4	0	0	-0.68
br2512P12200				1,020	1,020	0	0	0	0	-0.73
br2512P12400				1,177	1,177	0	2	0	0	-0.78
br2512P12600				1,343	1,343	0	0	0	0	-0.82
br2512P12800				1,515	1,515	0	0	0	0	-0.86
br2512P13000				1,694	1,694	0	0	0	0	-0.89
br2512P13200				1,877	1,877	0	0	0	0	-0.91
br2512P13400				2,065	2,065	0	0	0	0	-0.93
br2512P13600				2,255	2,255	0	0	0	0	-0.95
br2601C9900				1,533	1,533	0	0	0	0	0.87
br2601C10000				1,449	1,449	0	1	0	0	0.85
br2601C10200				1,289	1,289	0	2	0	0	0.81
br2601C10400				1,139	1,139	0	1	0	0	0.77
br2601C10600				998	998	0	2	0	0	0.72
br2601C10800				868	868	0	2	0	0	0.67
br2601C11000				748	748	0	3	0	0	0.62
br2601C11200				640	640	0	3	0	0	0.56
br2601C11400				543	543	0	7	0	0	0.51
br2601C11600	436	436	330	417	457	5	13	0	0.92	0.45
br2601C11800	367	367	328	348	382	9	13	2	1.56	0.40
br2601C12000	318	395	286	353	316	15	269	4	2.41	0.35
br2601C12200	263	293	236	293	259	12	37	2	1.52	0.30
br2601C12400	225	250	197	250	211	11	32	4	1.19	0.26
br2601C12600	194	212	166	212	171	25	33	10	2.27	0.22
br2601C12800	167	181	145	181	137	32	50	16	2.49	0.19
br2601C13000	143	172	126	172	110	23	57	6	1.56	0.15
br2601C13200	127	151	112	151	87	16	58	3	0.96	0.13
br2601C13400	108	133	102	133	68	9	67	3	0.50	0.10
br2601C13600	95	118	86	118	53	14	38	6	0.66	0.08
br2601P9900	82	98	68	68	97	5	12	-1	0.22	-0.13
br2601P10000	95	104	94	94	113	5	16	-1	0.25	-0.14
br2601P10200	137	137	134	134	152	2	43	2	0.14	-0.18
br2601P10400	172	184	166	167	201	39	45	10	3.41	-0.23
br2601P10600	230	238	215	226	260	36	61	16	4.06	-0.27
br2601P10800	305	305	285	290	329	31	45	14	4.59	-0.33
br2601P11000				409	409	0	17	0	0	-0.38
br2601P11200	476	476	476	476	501	1	18	0	0.24	-0.43
br2601P11400				603	603	0	20	0	0	-0.49
br2601P11600	705	705	705	705	717	1	19	-1	0.35	-0.54
br2601P11800	840	840	840	840	840	1	18	0	0.42	-0.60
br2601P12000				974	974	0	4	0	0	-0.65
br2601P12200				1,117	1,117	0	2	0	0	-0.69
br2601P12400				1,268	1,268	0	2	0	0	-0.74
br2601P12600				1,428	1,428	0	1	0	0	-0.78
br2601P12800				1,594	1,594	0	2	0	0	-0.81
br2601P13000				1,765	1,765	0	3	0	0	-0.84
br2601P13200				1,942	1,942	0	3	0	0	-0.87
br2601P13400				2,123	2,123	0	3	0	0	-0.89
br2601P13600				2,308	2,308	0	1	0	0	-0.91
小计						35,873	13,865	2,884	2,603.30

相关资讯: