上海期货交易所08月28日丁二烯橡胶期权收盘行情

发布时间：2025年08月28日 15:25

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
br2510C9800				2,092	2,092	0	0	0	0	0.99
br2510C9900				1,993	1,993	0	0	0	0	0.99
br2510C10000				1,895	1,895	0	0	0	0	0.98
br2510C10200				1,701	1,701	0	6	0	0	0.97
br2510C10400	1,351	1,374	1,351	1,361	1,511	16	24	9	10.97	0.95
br2510C10600	1,142	1,390	1,134	1,390	1,326	21	13	2	13.11	0.92
br2510C10800	964	1,191	950	1,191	1,149	35	9	-1	18.50	0.88
br2510C11000	788	955	788	954	982	21	29	6	9.27	0.83
br2510C11200	621	794	621	794	826	59	49	18	22.55	0.77
br2510C11400	481	712	457	712	684	74	47	3	20.40	0.71
br2510C11600	366	592	342	563	556	107	88	-4	24.83	0.63
br2510C11800	272	471	258	422	445	771	304	-1	126.81	0.55
br2510C12000	200	383	196	332	349	2,894	811	168	428.21	0.47
br2510C12200	151	307	148	261	269	2,449	976	114	273.22	0.40
br2510C12400	117	245	116	204	203	3,933	750	133	362.71	0.32
br2510C12600	93	194	91	160	150	3,948	845	181	281.90	0.26
br2510C12800	75	157	73	129	109	4,607	557	172	267.35	0.20
br2510C13000	63	131	55	102	78	26,778	6,120	673	1,230.30	0.15
br2510C13200	49	104	42	82	54	2,783	631	32	107.86	0.12
br2510C13400	37	83	36	63	37	393	302	70	10.52	0.08
br2510C13600	33	69	30	50	25	356	442	101	7.64	0.06
br2510C13800	26	56	25	43	16	419	347	-35	6.99	0.04
br2510C14000	19	48	18	37	10	8,394	4,493	681	137.80	0.03
br2510P9800	3	3	2	2	3	85	124	-35	0.11	-0.01
br2510P9900	3	3	3	3	4	20	101	10	0.03	-0.01
br2510P10000	4	4	2	2	6	178	250	-102	0.35	-0.02
br2510P10200	4	4	3	3	12	152	114	-28	0.32	-0.03
br2510P10400	9	10	5	5	22	291	276	-6	1.29	-0.05
br2510P10600	20	20	8	9	37	944	447	-9	5.69	-0.08
br2510P10800	24	27	14	16	60	262	469	-17	2.66	-0.12
br2510P11000	54	54	26	30	93	4,178	1,527	210	69.99	-0.17
br2510P11200	78	85	45	53	136	488	602	-4	16.32	-0.23
br2510P11400	136	151	80	90	195	1,059	853	48	57.85	-0.29
br2510P11600	228	236	136	154	266	1,564	679	85	131.98	-0.37
br2510P11800	338	345	164	239	355	1,062	676	47	137.33	-0.45
br2510P12000	468	475	319	350	459	153	320	10	28.15	-0.53
br2510P12200	619	623	447	454	578	64	88	9	17.29	-0.60
br2510P12400	761	761	618	618	713	12	39	3	4.21	-0.67
br2510P12600	965	965	766	766	860	10	27	3	4.04	-0.74
br2510P12800	936	936	936	936	1,018	2	25	0	0.98	-0.80
br2510P13000	1,318	1,318	1,203	1,203	1,187	11	20	2	6.92	-0.84
br2510P13200	1,318	1,318	1,318	1,318	1,363	10	10	0	6.70	-0.88
br2510P13400				1,546	1,546	0	13	0	0	-0.92
br2510P13600				1,734	1,734	0	3	0	0	-0.94
br2510P13800				1,925	1,925	0	3	0	0	-0.96
br2510P14000				2,119	2,119	0	2	0	0	-0.97
br2511C10200				1,681	1,681	0	0	0	0	0.94
br2511C10400	1,357	1,571	1,357	1,571	1,498	20	5	5	14.50	0.92
br2511C10600	1,177	1,177	1,177	1,177	1,321	5	5	5	2.94	0.88
br2511C10800				1,153	1,153	0	0	0	0	0.84
br2511C11000	849	1,052	849	1,052	996	15	5	5	7.24	0.79
br2511C11200	876	876	876	876	849	5	5	5	2.19	0.73
br2511C11400				715	715	0	0	0	0	0.67
br2511C11600				595	595	0	5	0	0	0.61
br2511C11800				488	488	0	15	0	0	0.54
br2511C12000	325	423	325	423	395	11	10	9	2.07	0.47
br2511C12200	270	389	270	389	315	54	43	14	8.24	0.40
br2511C12400	226	294	226	294	249	57	41	-4	6.99	0.34
br2511C12600	186	250	185	250	194	54	36	-6	5.37	0.28
br2511C12800	154	211	153	211	148	84	27	-12	7.02	0.23
br2511C13000	128	191	121	191	112	314	103	81	21.18	0.19
br2511C13200	105	114	103	114	84	35	11	-5	1.75	0.15
br2511C13400	120	139	120	139	61	33	55	2	1.84	0.11
br2511C13600	80	120	70	120	44	45	25	9	1.95	0.09
br2511P10200	24	24	17	17	28	30	38	5	0.31	-0.06
br2511P10400	27	27	26	26	45	52	20	-7	0.80	-0.08
br2511P10600				68	68	0	0	0	0	-0.12
br2511P10800	83	85	71	72	100	24	4	4	1.06	-0.16
br2511P11000	129	144	107	107	142	44	98	29	2.86	-0.21
br2511P11200	185	185	154	159	195	30	34	10	2.49	-0.26
br2511P11400	227	227	201	201	261	38	40	23	4.23	-0.33
br2511P11600	294	294	294	294	341	20	25	0	3.17	-0.39
br2511P11800	389	389	389	389	434	10	10	10	1.95	-0.46
br2511P12000	514	515	514	515	540	13	11	7	3.38	-0.53
br2511P12200	642	644	642	644	660	10	11	10	3.21	-0.60
br2511P12400	750	795	750	795	793	25	10	10	9.76	-0.66
br2511P12600	916	937	913	937	937	25	5	-5	11.60	-0.72
br2511P12800	1,055	1,055	1,025	1,025	1,092	3	3	3	1.56	-0.77
br2511P13000				1,255	1,255	0	2	0	0	-0.81
br2511P13200				1,426	1,426	0	5	0	0	-0.85
br2511P13400				1,604	1,604	0	0	0	0	-0.89
br2511P13600				1,787	1,787	0	0	0	0	-0.91
br2601C10000				1,943	1,943	0	0	0	0	0.89
br2601C10200				1,773	1,773	0	0	0	0	0.87
br2601C10400				1,610	1,610	0	0	0	0	0.84
br2601C10600				1,454	1,454	0	0	0	0	0.80
br2601C10800				1,306	1,306	0	0	0	0	0.76
br2601C11000				1,167	1,167	0	1	0	0	0.72
br2601C11200				1,037	1,037	0	2	0	0	0.68
br2601C11400	912	917	912	917	916	2	4	2	0.91	0.63
br2601C11600	801	805	801	805	805	2	4	2	0.80	0.59
br2601C11800	700	704	700	704	705	2	6	0	0.70	0.54
br2601C12000	613	750	613	696	613	4	151	1	1.34	0.49
br2601C12200	539	541	539	541	530	2	19	0	0.54	0.45
br2601C12400	412	479	404	479	455	4	24	0	0.89	0.40
br2601C12600				388	388	0	28	0	0	0.36
br2601C12800	318	318	315	315	331	2	33	1	0.32	0.32
br2601C13000				281	281	0	31	0	0	0.28
br2601C13200	266	266	244	249	236	7	56	4	0.87	0.25
br2601C13400	242	327	219	275	197	6	66	4	0.76	0.22
br2601C13600	218	241	193	241	165	6	13	5	0.65	0.19
br2601P10000	77	81	77	78	89	5	5	3	0.20	-0.10
br2601P10200	101	105	101	102	119	5	17	0	0.26	-0.13
br2601P10400	134	137	132	132	155	5	31	0	0.34	-0.16
br2601P10600	176	181	159	159	199	6	31	-1	0.51	-0.20
br2601P10800	233	239	214	214	250	5	26	-2	0.56	-0.23
br2601P11000	294	306	268	273	310	9	16	-1	1.31	-0.27
br2601P11200	367	390	332	349	380	8	18	-2	1.45	-0.32
br2601P11400	453	459	407	407	458	5	21	1	1.09	-0.36
br2601P11600	498	498	494	494	546	2	19	0	0.50	-0.41
br2601P11800	596	596	592	592	645	2	18	0	0.59	-0.46
br2601P12000	705	705	701	701	752	2	3	0	0.70	-0.50
br2601P12200				869	869	0	2	0	0	-0.55
br2601P12400				993	993	0	2	0	0	-0.59
br2601P12600				1,126	1,126	0	1	0	0	-0.64
br2601P12800				1,268	1,268	0	2	0	0	-0.68
br2601P13000				1,416	1,416	0	3	0	0	-0.71
br2601P13200				1,571	1,571	0	3	0	0	-0.75
br2601P13400				1,731	1,731	0	3	0	0	-0.78
br2601P13600	2,200	2,200	2,000	2,000	1,899	2	1	0	2.10	-0.81
小计						69,752	24,878	2,772	4,000.21

相关资讯: