上海期货交易所08月29日丁二烯橡胶期权收盘行情

发布时间：2025年08月29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
br2510C9800				2,057	2,057	0	0	0	0	0.99
br2510C9900				1,958	1,958	0	0	0	0	0.99
br2510C10000				1,860	1,860	0	0	0	0	0.98
br2510C10200				1,665	1,665	0	6	0	0	0.97
br2510C10400				1,474	1,474	0	24	0	0	0.95
br2510C10600				1,290	1,290	0	13	0	0	0.92
br2510C10800				1,112	1,112	0	9	0	0	0.88
br2510C11000	878	922	878	922	945	3	29	0	1.37	0.83
br2510C11200	696	742	696	742	789	3	49	0	1.09	0.77
br2510C11400	551	600	551	600	648	6	46	-1	1.70	0.70
br2510C11600	530	530	413	458	522	52	98	10	11.79	0.62
br2510C11800	380	380	314	360	413	308	329	25	52.22	0.54
br2510C12000	300	320	235	280	320	1,902	982	171	252.35	0.46
br2510C12200	220	230	178	215	243	1,150	890	-86	116.59	0.38
br2510C12400	201	201	140	166	180	1,338	774	24	107.57	0.30
br2510C12600	151	151	108	130	132	1,939	1,095	250	122.67	0.24
br2510C12800	116	117	86	100	94	1,489	610	53	75.39	0.18
br2510C13000	113	113	69	82	65	14,861	6,072	-48	615.98	0.14
br2510C13200	60	72	55	65	45	869	633	2	28.34	0.10
br2510C13400	56	56	45	45	30	63	275	-27	1.53	0.07
br2510C13600	46	46	38	38	19	73	446	4	1.51	0.05
br2510C13800	32	39	28	34	12	132	391	44	2.28	0.03
br2510C14000	40	40	26	31	8	3,759	4,451	-42	56.72	0.02
br2510P9800	2	2	2	2	2	138	101	-23	0.14	-0.01
br2510P9900	2	3	2	3	4	25	102	1	0.03	-0.01
br2510P10000	3	3	2	3	6	162	309	59	0.24	-0.02
br2510P10200	4	4	3	3	11	31	103	-11	0.07	-0.03
br2510P10400	8	8	5	6	20	158	286	10	0.59	-0.05
br2510P10600	10	11	9	9	35	166	396	-51	1.07	-0.08
br2510P10800	20	22	14	16	58	371	471	2	3.77	-0.12
br2510P11000	30	42	27	31	91	2,236	1,213	-314	38.01	-0.17
br2510P11200	74	74	52	60	135	613	575	-27	19.91	-0.23
br2510P11400	91	132	91	102	194	1,072	737	-116	60.75	-0.30
br2510P11600	172	204	158	169	267	1,394	638	-41	130.04	-0.38
br2510P11800	286	310	250	265	358	572	572	-104	80.75	-0.46
br2510P12000	356	471	356	380	464	372	319	-1	74.66	-0.54
br2510P12200	576	576	506	510	588	14	94	6	3.67	-0.62
br2510P12400	716	728	695	695	725	14	39	0	4.99	-0.69
br2510P12600				876	876	0	27	0	0	-0.76
br2510P12800	1,034	1,034	1,034	1,034	1,038	1	24	-1	0.52	-0.81
br2510P13000	1,228	1,228	1,221	1,221	1,209	14	16	-4	8.53	-0.86
br2510P13200	1,401	1,401	1,401	1,401	1,389	3	9	-1	2.10	-0.90
br2510P13400				1,574	1,574	0	13	0	0	-0.93
br2510P13600				1,763	1,763	0	3	0	0	-0.95
br2510P13800				1,956	1,956	0	3	0	0	-0.97
br2510P14000				2,151	2,151	0	2	0	0	-0.98
br2511C10200				1,666	1,666	0	0	0	0	0.92
br2511C10400				1,488	1,488	0	5	0	0	0.90
br2511C10600				1,317	1,317	0	5	0	0	0.86
br2511C10800				1,154	1,154	0	0	0	0	0.82
br2511C11000	921	926	921	926	1,002	15	5	0	7.12	0.77
br2511C11200				862	862	0	5	0	0	0.71
br2511C11400				733	733	0	0	0	0	0.65
br2511C11600				617	617	0	5	0	0	0.59
br2511C11800				513	513	0	15	0	0	0.53
br2511C12000	400	400	400	400	421	5	15	5	1.00	0.47
br2511C12200	314	314	314	314	343	5	38	-5	0.79	0.40
br2511C12400	257	268	257	268	276	15	47	6	1.98	0.35
br2511C12600	224	234	205	219	220	68	45	9	7.44	0.29
br2511C12800	186	203	171	181	173	67	47	20	6.13	0.24
br2511C13000	159	175	136	150	135	240	197	94	18.59	0.20
br2511C13200	120	124	120	124	103	15	16	5	0.87	0.16
br2511C13400	127	127	101	104	79	20	55	0	1.09	0.13
br2511C13600	78	109	78	85	59	22	22	-3	0.87	0.10
br2511P10200				43	43	0	38	0	0	-0.07
br2511P10400				65	65	0	20	0	0	-0.10
br2511P10600	43	43	43	43	94	5	5	5	0.11	-0.14
br2511P10800	78	80	69	69	131	3	7	3	0.11	-0.18
br2511P11000	126	126	100	109	179	50	91	-7	2.72	-0.23
br2511P11200	184	184	154	165	238	27	34	0	2.26	-0.29
br2511P11400				309	309	0	40	0	0	-0.35
br2511P11600	307	317	307	317	392	2	27	2	0.31	-0.41
br2511P11800				488	488	0	10	0	0	-0.47
br2511P12000				596	596	0	11	0	0	-0.53
br2511P12200				717	717	0	11	0	0	-0.59
br2511P12400				850	850	0	10	0	0	-0.65
br2511P12600				993	993	0	5	0	0	-0.71
br2511P12800				1,146	1,146	0	3	0	0	-0.75
br2511P13000				1,307	1,307	0	2	0	0	-0.80
br2511P13200				1,476	1,476	0	5	0	0	-0.84
br2511P13400				1,651	1,651	0	0	0	0	-0.87
br2511P13600				1,831	1,831	0	0	0	0	-0.90
br2601C10000				1,896	1,896	0	0	0	0	0.89
br2601C10200				1,728	1,728	0	0	0	0	0.86
br2601C10400				1,567	1,567	0	0	0	0	0.83
br2601C10600				1,413	1,413	0	0	0	0	0.79
br2601C10800				1,268	1,268	0	0	0	0	0.75
br2601C11000				1,132	1,132	0	1	0	0	0.71
br2601C11200				1,005	1,005	0	2	0	0	0.67
br2601C11400				887	887	0	4	0	0	0.62
br2601C11600				778	778	0	4	0	0	0.57
br2601C11800				679	679	0	6	0	0	0.53
br2601C12000	675	721	574	590	590	78	205	54	24.37	0.48
br2601C12200	513	513	513	513	510	1	19	0	0.26	0.44
br2601C12400	458	458	458	458	438	1	24	0	0.23	0.39
br2601C12600	402	402	402	402	374	1	29	1	0.20	0.35
br2601C12800	363	363	349	349	317	2	35	2	0.36	0.31
br2601C13000	315	315	315	315	269	1	31	0	0.16	0.27
br2601C13200	290	290	272	272	226	2	56	0	0.28	0.24
br2601C13400	266	266	239	246	189	14	61	-5	1.76	0.21
br2601C13600	236	298	210	211	157	5	13	0	0.59	0.18
br2601P10000	88	104	76	76	97	36	27	22	1.58	-0.11
br2601P10200	111	130	104	108	128	44	38	21	2.55	-0.14
br2601P10400	143	171	139	139	166	35	43	12	2.71	-0.17
br2601P10600	196	204	181	196	213	54	58	27	5.21	-0.21
br2601P10800	254	254	241	254	267	17	29	3	2.12	-0.24
br2601P11000	310	310	305	305	330	2	16	0	0.31	-0.29
br2601P11200	341	354	341	354	402	2	18	0	0.35	-0.33
br2601P11400	462	462	462	462	483	1	22	1	0.23	-0.38
br2601P11600	558	558	558	558	574	1	19	0	0.28	-0.42
br2601P11800	632	632	632	632	674	1	18	0	0.32	-0.47
br2601P12000				784	784	0	3	0	0	-0.51
br2601P12200				904	904	0	2	0	0	-0.56
br2601P12400				1,031	1,031	0	2	0	0	-0.60
br2601P12600				1,166	1,166	0	1	0	0	-0.65
br2601P12800				1,308	1,308	0	2	0	0	-0.69
br2601P13000				1,460	1,460	0	3	0	0	-0.72
br2601P13200				1,616	1,616	0	3	0	0	-0.76
br2601P13400				1,779	1,779	0	3	0	0	-0.79
br2601P13600				1,946	1,946	0	1	0	0	-0.82
小计						36,160	24,913	35	1,974.17

相关资讯: