上海期货交易所06月30日丁二烯橡胶期权收盘行情

发布时间：2025年06月30日 15:55

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				1,970	1,970	0	0	0	0	1.00
br2508C9400				1,871	1,871	0	0	0	0	0.99
br2508C9500				1,771	1,771	0	0	0	0	0.99
br2508C9600				1,673	1,673	0	0	0	0	0.99
br2508C9700				1,575	1,575	0	0	0	0	0.98
br2508C9800				1,478	1,478	0	17	0	0	0.97
br2508C9900	1,442	1,442	1,437	1,437	1,381	15	1	0	10.65	0.96
br2508C10000	1,274	1,274	1,256	1,256	1,287	6	25	5	3.81	0.95
br2508C10200	1,109	1,109	1,080	1,086	1,102	19	20	-2	10.42	0.92
br2508C10400				926	926	0	29	0	0	0.87
br2508C10600	828	828	828	828	762	1	55	0	0.41	0.81
br2508C10800	592	632	561	632	613	10	67	-5	2.97	0.73
br2508C11000	456	479	443	444	481	15	111	0	3.41	0.64
br2508C11200	331	410	289	340	368	818	375	-30	138.22	0.55
br2508C11400	230	308	195	256	274	1,913	509	26	245.94	0.45
br2508C11600	147	231	147	187	198	2,078	647	43	196.21	0.36
br2508C11800	132	171	117	139	140	1,918	312	6	133.34	0.28
br2508C12000	100	131	83	100	95	7,092	1,620	262	372.78	0.21
br2508C12200	73	94	65	78	63	854	567	158	32.41	0.15
br2508C12400	54	71	47	57	40	879	878	65	25.81	0.11
br2508C12600	45	53	38	43	25	421	415	24	9.41	0.07
br2508C12800	35	42	29	35	15	97	643	1	1.72	0.05
br2508C13000	23	34	17	29	9	1,118	1,658	39	15.79	0.03
br2508C13200	19	23	16	18	5	342	909	164	3.33	0.02
br2508P9300	4	4	3	4	1	172	138	-9	0.34	-0.00
br2508P9400	5	5	5	5	1	75	90	5	0.18	-0.01
br2508P9500	6	6	6	6	2	92	98	7	0.28	-0.01
br2508P9600				4	4	0	62	0	0	-0.01
br2508P9700	8	9	8	9	6	72	151	33	0.32	-0.02
br2508P9800	10	11	9	10	8	27	191	8	0.13	-0.03
br2508P9900	13	14	13	13	12	113	187	15	0.73	-0.04
br2508P10000	14	19	14	17	17	223	332	60	1.95	-0.05
br2508P10200	24	29	22	25	33	253	492	-2	3.27	-0.08
br2508P10400	44	46	36	43	57	430	421	47	9.07	-0.13
br2508P10600	70	79	60	70	93	993	473	-28	35.12	-0.19
br2508P10800	106	127	95	126	143	1,515	467	-10	84.35	-0.27
br2508P11000	174	198	150	180	212	1,333	627	43	114.55	-0.36
br2508P11200	265	292	224	270	298	856	357	27	109.84	-0.45
br2508P11400	367	403	324	383	404	203	324	58	36.30	-0.55
br2508P11600	505	531	450	490	528	20	323	1	4.97	-0.64
br2508P11800				669	669	0	30	0	0	-0.72
br2508P12000	826	826	826	826	824	1	22	1	0.41	-0.79
br2508P12200				992	992	0	35	0	0	-0.85
br2508P12400				1,170	1,170	0	27	0	0	-0.89
br2508P12600				1,354	1,354	0	9	0	0	-0.93
br2508P12800				1,544	1,544	0	10	0	0	-0.95
br2508P13000				1,738	1,738	0	0	0	0	-0.97
br2508P13200				1,934	1,934	0	0	0	0	-0.98
br2509C9200				1,974	1,974	0	0	0	0	0.97
br2509C9300				1,878	1,878	0	0	0	0	0.97
br2509C9400				1,783	1,783	0	0	0	0	0.96
br2509C9500				1,688	1,688	0	0	0	0	0.95
br2509C9600				1,596	1,596	0	0	0	0	0.94
br2509C9700				1,505	1,505	0	0	0	0	0.92
br2509C9800				1,415	1,415	0	0	0	0	0.91
br2509C9900				1,327	1,327	0	0	0	0	0.89
br2509C10000	1,211	1,211	1,211	1,211	1,242	1	1	1	0.61	0.87
br2509C10200				1,077	1,077	0	0	0	0	0.82
br2509C10400				924	924	0	1	0	0	0.77
br2509C10600	740	740	740	740	783	1	5	0	0.37	0.71
br2509C10800	616	655	614	614	655	9	24	5	2.81	0.64
br2509C11000	528	528	476	476	540	8	61	5	2.05	0.58
br2509C11200	456	456	387	387	441	7	59	-1	1.50	0.51
br2509C11400	365	365	365	365	354	5	85	5	0.91	0.44
br2509C11600	298	303	241	267	281	125	91	1	17.33	0.37
br2509C11800	245	245	202	226	219	97	48	9	10.77	0.31
br2509C12000	186	205	164	180	169	172	601	-67	15.64	0.26
br2509C12200	153	170	135	158	128	162	94	2	12.02	0.21
br2509C12400	124	143	112	129	96	122	64	10	7.19	0.17
br2509C12600	110	112	93	107	71	120	77	26	5.80	0.13
br2509C12800	78	94	78	86	52	138	71	21	5.58	0.10
br2509C13000	77	78	77	78	38	11	79	-11	0.43	0.08
br2509C13200				27	27	0	55	0	0	0.06
br2509C13400				19	19	0	46	0	0	0.04
br2509C13600				13	13	0	58	0	0	0.03
br2509C13800	37	42	36	42	9	42	125	14	0.74	0.02
br2509P9200	12	12	11	11	12	18	32	10	0.10	-0.03
br2509P9300	13	13	13	13	15	10	20	10	0.07	-0.03
br2509P9400				20	20	0	25	0	0	-0.04
br2509P9500	21	21	19	19	26	12	39	4	0.12	-0.05
br2509P9600	24	25	24	25	33	20	50	15	0.24	-0.06
br2509P9700	30	31	30	31	42	109	33	-5	1.71	-0.08
br2509P9800	38	39	37	38	52	125	68	35	2.43	-0.09
br2509P9900	46	51	46	50	64	125	100	-5	3.04	-0.11
br2509P10000	55	62	55	61	79	70	101	0	2.04	-0.13
br2509P10200	82	93	82	93	114	81	100	29	3.42	-0.18
br2509P10400	120	137	120	136	160	121	71	-5	7.99	-0.23
br2509P10600	173	195	173	194	219	35	122	-10	3.19	-0.29
br2509P10800	247	269	242	264	291	60	127	-5	7.80	-0.35
br2509P11000	339	362	339	362	375	11	91	0	2.01	-0.42
br2509P11200	439	456	439	456	475	6	92	1	1.35	-0.49
br2509P11400	560	600	558	571	589	7	56	3	2.00	-0.56
br2509P11600				715	715	0	74	0	0	-0.62
br2509P11800	840	841	807	807	853	9	41	0	3.75	-0.69
br2509P12000	1,006	1,006	1,006	1,006	1,002	1	24	1	0.50	-0.74
br2509P12200				1,162	1,162	0	2	0	0	-0.79
br2509P12400				1,329	1,329	0	0	0	0	-0.83
br2509P12600	1,569	1,569	1,569	1,569	1,504	1	2	0	0.78	-0.87
br2509P12800				1,685	1,685	0	0	0	0	-0.90
br2509P13000				1,870	1,870	0	0	0	0	-0.92
br2509P13200				2,059	2,059	0	0	0	0	-0.94
br2509P13400				2,251	2,251	0	1	0	0	-0.96
br2509P13600				2,445	2,445	0	0	0	0	-0.97
br2509P13800				2,641	2,641	0	8	0	0	-0.98
小计						25,815	16,648	1,110	1,734.76

相关资讯: