上海期货交易所06月27日丁二烯橡胶期权收盘行情

发布时间：2025年06月27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
br2508C9300				1,910	1,910	0	0	0	0	1.00
br2508C9400				1,811	1,811	0	0	0	0	0.99
br2508C9500				1,712	1,712	0	0	0	0	0.99
br2508C9600				1,613	1,613	0	0	0	0	0.98
br2508C9700				1,515	1,515	0	0	0	0	0.98
br2508C9800				1,419	1,419	0	17	0	0	0.97
br2508C9900				1,323	1,323	0	1	0	0	0.96
br2508C10000				1,228	1,228	0	20	0	0	0.94
br2508C10200	1,009	1,009	1,000	1,000	1,045	5	22	0	2.55	0.91
br2508C10400				872	872	0	29	0	0	0.85
br2508C10600	698	701	692	692	712	22	55	1	7.69	0.79
br2508C10800	499	565	499	522	567	15	72	7	4.06	0.71
br2508C11000	370	465	355	456	440	74	111	-4	15.32	0.62
br2508C11200	262	355	253	348	332	1,597	405	-4	241.39	0.52
br2508C11400	177	260	177	251	244	1,725	483	21	189.71	0.42
br2508C11600	139	195	130	182	174	2,494	604	65	200.49	0.33
br2508C11800	98	143	96	135	120	2,627	306	41	154.56	0.25
br2508C12000	74	109	69	100	81	4,927	1,358	403	221.29	0.19
br2508C12200	65	77	50	76	52	615	409	7	20.28	0.13
br2508C12400	40	59	40	54	33	798	813	-10	19.55	0.09
br2508C12600	33	47	31	42	20	242	391	33	4.39	0.06
br2508C12800	29	36	23	33	12	205	642	31	2.98	0.04
br2508C13000	22	30	20	27	7	1,623	1,619	334	20.54	0.02
br2508C13200	15	34	13	19	3	963	745	281	8.76	0.01
br2508P9300	5	5	4	4	1	46	147	-5	0.10	-0.00
br2508P9400	6	6	5	5	1	74	85	-16	0.20	-0.01
br2508P9500	8	8	6	6	3	50	91	-7	0.15	-0.01
br2508P9600	8	8	6	8	4	57	62	-22	0.19	-0.02
br2508P9700	9	9	9	9	6	212	118	14	0.93	-0.02
br2508P9800	14	14	10	11	9	258	183	28	1.44	-0.03
br2508P9900	18	18	13	13	14	299	172	71	2.04	-0.04
br2508P10000	23	23	14	15	19	621	272	-66	5.43	-0.05
br2508P10200	33	33	22	25	36	616	494	-29	8.34	-0.09
br2508P10400	47	54	37	39	63	1,019	374	-12	22.27	-0.14
br2508P10600	93	93	59	81	102	1,340	501	71	50.00	-0.21
br2508P10800	127	140	98	103	157	1,088	477	18	65.40	-0.29
br2508P11000	202	217	157	165	230	1,040	584	-37	98.80	-0.38
br2508P11200	281	318	240	247	322	332	330	20	46.90	-0.48
br2508P11400	435	438	347	353	434	49	266	14	9.48	-0.58
br2508P11600	500	500	479	479	564	3	322	2	0.73	-0.67
br2508P11800	710	744	694	744	709	7	30	0	2.50	-0.75
br2508P12000				870	870	0	21	0	0	-0.81
br2508P12200	1,098	1,098	1,098	1,098	1,041	1	35	-1	0.55	-0.87
br2508P12400				1,222	1,222	0	27	0	0	-0.91
br2508P12600				1,409	1,409	0	9	0	0	-0.94
br2508P12800				1,601	1,601	0	10	0	0	-0.96
br2508P13000				1,796	1,796	0	0	0	0	-0.98
br2508P13200				1,992	1,992	0	0	0	0	-0.99
br2509C9200				1,929	1,929	0	0	0	0	0.97
br2509C9300				1,832	1,832	0	0	0	0	0.97
br2509C9400				1,737	1,737	0	0	0	0	0.96
br2509C9500				1,643	1,643	0	0	0	0	0.95
br2509C9600				1,550	1,550	0	0	0	0	0.93
br2509C9700				1,459	1,459	0	0	0	0	0.92
br2509C9800				1,369	1,369	0	0	0	0	0.90
br2509C9900				1,282	1,282	0	0	0	0	0.89
br2509C10000				1,196	1,196	0	0	0	0	0.87
br2509C10200				1,033	1,033	0	0	0	0	0.82
br2509C10400				881	881	0	1	0	0	0.76
br2509C10600				742	742	0	5	0	0	0.70
br2509C10800	567	581	544	581	615	10	19	7	2.83	0.63
br2509C11000	420	425	416	416	504	30	56	1	6.32	0.56
br2509C11200	346	354	346	354	407	3	60	0	0.52	0.49
br2509C11400	268	344	264	339	324	104	80	-12	15.99	0.42
br2509C11600	213	266	212	264	253	128	90	5	15.78	0.35
br2509C11800	171	225	170	225	196	145	39	20	14.31	0.29
br2509C12000	138	186	137	183	149	242	668	75	19.72	0.24
br2509C12200	110	153	109	153	112	131	92	17	8.35	0.19
br2509C12400	89	116	89	116	83	146	54	10	7.32	0.15
br2509C12600	87	93	82	93	60	126	51	23	5.03	0.12
br2509C12800	68	77	68	77	43	99	50	15	3.17	0.09
br2509C13000	57	68	57	68	30	73	90	23	1.86	0.07
br2509C13200	51	51	51	51	21	10	55	-5	0.26	0.05
br2509C13400	30	44	30	43	14	74	46	-13	1.38	0.03
br2509C13600	23	37	23	37	10	81	58	4	1.14	0.02
br2509C13800	19	32	19	31	6	60	111	20	0.75	0.02
br2509P9200	16	16	16	16	11	16	22	9	0.13	-0.03
br2509P9300				15	15	0	10	0	0	-0.03
br2509P9400				19	19	0	25	0	0	-0.04
br2509P9500	22	22	21	21	25	64	35	7	0.74	-0.05
br2509P9600	27	28	26	27	32	109	35	16	1.53	-0.06
br2509P9700	37	37	31	31	41	125	38	0	2.04	-0.08
br2509P9800	42	42	38	38	51	137	33	8	2.82	-0.09
br2509P9900	53	53	46	47	64	155	105	20	3.72	-0.11
br2509P10000	58	61	55	55	78	107	101	-18	3.08	-0.13
br2509P10200	83	90	81	85	114	145	71	-6	6.43	-0.18
br2509P10400	130	130	117	122	162	81	76	12	5.21	-0.24
br2509P10600	185	197	155	173	223	61	132	30	5.36	-0.30
br2509P10800	241	271	230	240	296	116	132	34	14.57	-0.37
br2509P11000	343	348	331	331	384	29	91	1	4.94	-0.44
br2509P11200	428	475	426	433	487	6	91	-2	1.34	-0.51
br2509P11400	539	539	539	539	603	1	53	1	0.27	-0.58
br2509P11600				732	732	0	74	0	0	-0.64
br2509P11800	905	905	815	815	874	19	41	15	8.40	-0.70
br2509P12000				1,028	1,028	0	23	0	0	-0.76
br2509P12200				1,190	1,190	0	2	0	0	-0.81
br2509P12400				1,360	1,360	0	0	0	0	-0.85
br2509P12600				1,538	1,538	0	2	0	0	-0.88
br2509P12800				1,720	1,720	0	0	0	0	-0.91
br2509P13000				1,907	1,907	0	0	0	0	-0.93
br2509P13200				2,098	2,098	0	0	0	0	-0.95
br2509P13400				2,292	2,292	0	1	0	0	-0.97
br2509P13600				2,487	2,487	0	0	0	0	-0.98
br2509P13800				2,684	2,684	0	8	0	0	-0.98
小计						27,677	15,538	1,566	1,594.31

相关资讯: