上海期货交易所10月24日丁二烯橡胶期权收盘行情
发布时间：2025年10月24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 |
| br2511C9100 | | | | 2,125 | 2,125 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9200 | | | | 2,025 | 2,025 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9300 | | | | 1,925 | 1,925 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9400 | | | | 1,825 | 1,825 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9500 | | | | 1,725 | 1,725 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9600 | | | | 1,625 | 1,625 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9700 | | | | 1,525 | 1,525 | 0 | 5 | 0 | 0 | 1.00 |
| br2511C9800 | 1,390 | 1,390 | 1,390 | 1,390 | 1,425 | 5 | 14 | -5 | 3.48 | 1.00 |
| br2511C9900 | | | | 1,325 | 1,325 | 0 | 12 | 0 | 0 | 1.00 |
| br2511C10000 | 1,262 | 1,262 | 1,262 | 1,262 | 1,225 | 5 | 25 | 5 | 3.15 | 1.00 |
| br2511C10200 | | | | 1,025 | 1,025 | 0 | 20 | 0 | 0 | 1.00 |
| br2511C10400 | 892 | 892 | 789 | 800 | 825 | 11 | 22 | -5 | 4.62 | 1.00 |
| br2511C10600 | 600 | 693 | 588 | 588 | 625 | 31 | 98 | -27 | 9.55 | 1.00 |
| br2511C10800 | 437 | 493 | 392 | 404 | 427 | 41 | 175 | -19 | 9.00 | 0.97 |
| br2511C11000 | 260 | 300 | 180 | 225 | 245 | 495 | 396 | -89 | 57.32 | 0.84 |
| br2511C11200 | 111 | 146 | 60 | 67 | 107 | 8,505 | 1,385 | 25 | 394.98 | 0.55 |
| br2511C11400 | 46 | 57 | 13 | 20 | 31 | 13,667 | 3,014 | 145 | 223.98 | 0.23 |
| br2511C11600 | 14 | 22 | 4 | 5 | 6 | 3,044 | 1,445 | -93 | 13.77 | 0.06 |
| br2511C11800 | 5 | 8 | 1 | 1 | 1 | 907 | 835 | -152 | 1.52 | 0.01 |
| br2511C12000 | 3 | 4 | 1 | 1 | 1 | 1,658 | 1,893 | -687 | 1.56 | 0.00 |
| br2511C12200 | 2 | 2 | 1 | 1 | 1 | 34 | 303 | 11 | 0.02 | 0.00 |
| br2511C12400 | 1 | 1 | 1 | 1 | 1 | 50 | 304 | 0 | 0.03 | 0 |
| br2511C12600 | | | | 1 | 1 | 0 | 390 | 0 | 0 | 0 |
| br2511C12800 | | | | 1 | 1 | 0 | 210 | 0 | 0 | 0 |
| br2511C13000 | 1 | 1 | 1 | 1 | 1 | 57 | 1,258 | -5 | 0.03 | 0 |
| br2511C13200 | | | | 1 | 1 | 0 | 212 | 0 | 0 | 0 |
| br2511C13400 | 1 | 1 | 1 | 1 | 1 | 1 | 263 | 1 | 0.00 | 0 |
| br2511C13600 | | | | 1 | 1 | 0 | 310 | 0 | 0 | 0 |
| br2511C13800 | | | | 1 | 1 | 0 | 390 | 0 | 0 | 0 |
| br2511P9100 | | | | 1 | 1 | 0 | 35 | 0 | 0 | 0 |
| br2511P9200 | | | | 1 | 1 | 0 | 72 | 0 | 0 | 0 |
| br2511P9300 | | | | 1 | 1 | 0 | 77 | 0 | 0 | 0 |
| br2511P9400 | | | | 1 | 1 | 0 | 51 | 0 | 0 | 0 |
| br2511P9500 | 1 | 1 | 1 | 1 | 1 | 1 | 71 | 1 | 0.00 | 0 |
| br2511P9600 | 1 | 1 | 1 | 1 | 1 | 3 | 51 | 0 | 0.00 | 0 |
| br2511P9700 | 1 | 1 | 1 | 1 | 1 | 10 | 96 | 5 | 0.01 | 0 |
| br2511P9800 | | | | 1 | 1 | 0 | 229 | 0 | 0 | 0 |
| br2511P9900 | | | | 1 | 1 | 0 | 131 | 0 | 0 | 0 |
| br2511P10000 | 1 | 1 | 1 | 1 | 1 | 2 | 527 | 0 | 0.00 | -0.00 |
| br2511P10200 | 1 | 1 | 1 | 1 | 1 | 109 | 365 | -57 | 0.05 | -0.00 |
| br2511P10400 | 1 | 2 | 1 | 1 | 1 | 304 | 589 | -123 | 0.15 | -0.00 |
| br2511P10600 | 1 | 2 | 1 | 1 | 1 | 577 | 1,290 | -45 | 0.29 | -0.00 |
| br2511P10800 | 4 | 5 | 3 | 4 | 2 | 2,176 | 1,841 | -302 | 4.29 | -0.03 |
| br2511P11000 | 25 | 30 | 11 | 15 | 20 | 9,836 | 2,655 | 939 | 90.66 | -0.16 |
| br2511P11200 | 103 | 110 | 44 | 80 | 82 | 3,055 | 991 | 252 | 112.18 | -0.45 |
| br2511P11400 | 217 | 259 | 169 | 214 | 206 | 288 | 441 | -12 | 29.38 | -0.77 |
| br2511P11600 | 419 | 419 | 322 | 348 | 380 | 24 | 294 | -9 | 4.24 | -0.94 |
| br2511P11800 | 544 | 646 | 514 | 646 | 575 | 12 | 117 | 0 | 3.49 | -0.99 |
| br2511P12000 | 709 | 759 | 709 | 759 | 775 | 2 | 18 | 1 | 0.73 | -1.00 |
| br2511P12200 | 939 | 940 | 939 | 940 | 975 | 15 | 40 | 0 | 7.13 | -1.00 |
| br2511P12400 | 1,209 | 1,209 | 1,139 | 1,140 | 1,175 | 16 | 30 | 0 | 9.24 | -1.00 |
| br2511P12600 | 1,380 | 1,422 | 1,342 | 1,342 | 1,375 | 12 | 36 | 7 | 8.29 | -1.00 |
| br2511P12800 | | | | 1,575 | 1,575 | 0 | 10 | 0 | 0 | -1.00 |
| br2511P13000 | | | | 1,775 | 1,775 | 0 | 7 | 0 | 0 | -1.00 |
| br2511P13200 | | | | 1,975 | 1,975 | 0 | 10 | 0 | 0 | -1.00 |
| br2511P13400 | | | | 2,175 | 2,175 | 0 | 0 | 0 | 0 | -1.00 |
| br2511P13600 | | | | 2,375 | 2,375 | 0 | 0 | 0 | 0 | -1.00 |
| br2511P13800 | | | | 2,575 | 2,575 | 0 | 0 | 0 | 0 | -1.00 |
| br2512C9100 | | | | 2,055 | 2,055 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9200 | | | | 1,955 | 1,955 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9300 | | | | 1,856 | 1,856 | 0 | 0 | 0 | 0 | 0.99 |
| br2512C9400 | | | | 1,757 | 1,757 | 0 | 0 | 0 | 0 | 0.99 |
| br2512C9500 | | | | 1,659 | 1,659 | 0 | 0 | 0 | 0 | 0.98 |
| br2512C9600 | | | | 1,561 | 1,561 | 0 | 0 | 0 | 0 | 0.98 |
| br2512C9700 | | | | 1,464 | 1,464 | 0 | 0 | 0 | 0 | 0.97 |
| br2512C9800 | 1,417 | 1,417 | 1,417 | 1,417 | 1,368 | 2 | 2 | 2 | 1.42 | 0.96 |
| br2512C9900 | | | | 1,274 | 1,274 | 0 | 0 | 0 | 0 | 0.95 |
| br2512C10000 | | | | 1,181 | 1,181 | 0 | 5 | 0 | 0 | 0.93 |
| br2512C10200 | | | | 1,002 | 1,002 | 0 | 13 | 0 | 0 | 0.89 |
| br2512C10400 | | | | 834 | 834 | 0 | 2 | 0 | 0 | 0.83 |
| br2512C10600 | 580 | 580 | 560 | 560 | 680 | 15 | 24 | 15 | 4.24 | 0.76 |
| br2512C10800 | 482 | 539 | 426 | 426 | 540 | 25 | 119 | 20 | 5.83 | 0.68 |
| br2512C11000 | 373 | 373 | 309 | 330 | 420 | 44 | 285 | 12 | 7.60 | 0.59 |
| br2512C11200 | 288 | 292 | 219 | 240 | 319 | 150 | 258 | 46 | 19.93 | 0.49 |
| br2512C11400 | 200 | 220 | 152 | 171 | 234 | 550 | 718 | 288 | 51.90 | 0.40 |
| br2512C11600 | 137 | 155 | 109 | 115 | 169 | 301 | 332 | 115 | 20.14 | 0.32 |
| br2512C11800 | 104 | 108 | 76 | 79 | 118 | 57 | 93 | -8 | 2.81 | 0.24 |
| br2512C12000 | 74 | 81 | 56 | 60 | 80 | 356 | 338 | 82 | 11.81 | 0.18 |
| br2512C12200 | 47 | 79 | 38 | 38 | 53 | 82 | 206 | -2 | 2.23 | 0.13 |
| br2512C12400 | 34 | 40 | 30 | 30 | 34 | 218 | 506 | 111 | 3.90 | 0.09 |
| br2512C12600 | 26 | 33 | 22 | 24 | 21 | 135 | 425 | 30 | 1.81 | 0.06 |
| br2512C12800 | 22 | 26 | 17 | 17 | 13 | 36 | 245 | 1 | 0.36 | 0.04 |
| br2512C13000 | 16 | 19 | 16 | 19 | 7 | 10 | 154 | 5 | 0.09 | 0.02 |
| br2512C13200 | 13 | 15 | 13 | 14 | 4 | 26 | 73 | 5 | 0.16 | 0.02 |
| br2512C13400 | 10 | 13 | 8 | 8 | 2 | 107 | 126 | 24 | 0.50 | 0.01 |
| br2512C13600 | 9 | 14 | 8 | 9 | 1 | 1,138 | 591 | 172 | 5.65 | 0.01 |
| br2512P9100 | | | | 1 | 1 | 0 | 179 | 0 | 0 | -0.00 |
| br2512P9200 | 3 | 3 | 2 | 2 | 1 | 30 | 51 | 10 | 0.04 | -0.01 |
| br2512P9300 | 4 | 4 | 3 | 3 | 2 | 26 | 47 | 24 | 0.05 | -0.01 |
| br2512P9400 | 4 | 4 | 3 | 3 | 3 | 47 | 69 | 3 | 0.08 | -0.01 |
| br2512P9500 | 5 | 5 | 4 | 4 | 5 | 44 | 79 | 15 | 0.10 | -0.02 |
| br2512P9600 | 7 | 7 | 5 | 5 | 7 | 26 | 87 | 10 | 0.07 | -0.02 |
| br2512P9700 | 8 | 8 | 6 | 6 | 10 | 39 | 30 | -4 | 0.15 | -0.03 |
| br2512P9800 | 9 | 9 | 8 | 8 | 14 | 22 | 103 | 2 | 0.11 | -0.04 |
| br2512P9900 | 13 | 13 | 10 | 10 | 20 | 19 | 113 | -8 | 0.14 | -0.05 |
| br2512P10000 | 17 | 17 | 12 | 13 | 27 | 94 | 454 | 24 | 0.75 | -0.07 |
| br2512P10200 | 29 | 29 | 21 | 21 | 48 | 57 | 155 | 17 | 0.70 | -0.11 |
| br2512P10400 | 52 | 52 | 43 | 43 | 80 | 85 | 265 | 2 | 2.13 | -0.17 |
| br2512P10600 | 68 | 86 | 63 | 71 | 125 | 167 | 341 | 8 | 6.70 | -0.24 |
| br2512P10800 | 135 | 138 | 104 | 128 | 186 | 348 | 589 | 167 | 22.32 | -0.32 |
| br2512P11000 | 207 | 230 | 171 | 200 | 266 | 175 | 212 | 70 | 18.44 | -0.41 |
| br2512P11200 | 304 | 323 | 258 | 314 | 364 | 87 | 75 | 2 | 13.84 | -0.51 |
| br2512P11400 | 375 | 483 | 374 | 483 | 479 | 22 | 33 | -1 | 4.86 | -0.60 |
| br2512P11600 | 565 | 582 | 565 | 578 | 613 | 20 | 26 | 5 | 5.88 | -0.68 |
| br2512P11800 | | | | 762 | 762 | 0 | 5 | 0 | 0 | -0.76 |
| br2512P12000 | 944 | 944 | 942 | 942 | 924 | 2 | 9 | -1 | 0.94 | -0.82 |
| br2512P12200 | | | | 1,097 | 1,097 | 0 | 6 | 0 | 0 | -0.87 |
| br2512P12400 | 1,280 | 1,300 | 1,280 | 1,300 | 1,278 | 2 | 9 | 2 | 1.29 | -0.91 |
| br2512P12600 | | | | 1,465 | 1,465 | 0 | 0 | 0 | 0 | -0.94 |
| br2512P12800 | | | | 1,656 | 1,656 | 0 | 0 | 0 | 0 | -0.96 |
| br2512P13000 | | | | 1,851 | 1,851 | 0 | 0 | 0 | 0 | -0.98 |
| br2512P13200 | | | | 2,048 | 2,048 | 0 | 0 | 0 | 0 | -0.99 |
| br2512P13400 | | | | 2,246 | 2,246 | 0 | 0 | 0 | 0 | -0.99 |
| br2512P13600 | | | | 2,445 | 2,445 | 0 | 0 | 0 | 0 | -1.00 |
| br2601C9100 | | | | 2,030 | 2,030 | 0 | 0 | 0 | 0 | 0.98 |
| br2601C9200 | | | | 1,933 | 1,933 | 0 | 0 | 0 | 0 | 0.98 |
| br2601C9300 | | | | 1,836 | 1,836 | 0 | 0 | 0 | 0 | 0.97 |
| br2601C9400 | | | | 1,741 | 1,741 | 0 | 0 | 0 | 0 | 0.96 |
| br2601C9500 | | | | 1,646 | 1,646 | 0 | 0 | 0 | 0 | 0.95 |
| br2601C9600 | | | | 1,553 | 1,553 | 0 | 0 | 0 | 0 | 0.94 |
| br2601C9700 | | | | 1,462 | 1,462 | 0 | 0 | 0 | 0 | 0.92 |
| br2601C9800 | | | | 1,372 | 1,372 | 0 | 0 | 0 | 0 | 0.91 |
| br2601C9900 | | | | 1,284 | 1,284 | 0 | 0 | 0 | 0 | 0.89 |
| br2601C10000 | | | | 1,198 | 1,198 | 0 | 1 | 0 | 0 | 0.87 |
| br2601C10200 | | | | 1,034 | 1,034 | 0 | 2 | 0 | 0 | 0.82 |
| br2601C10400 | | | | 881 | 881 | 0 | 1 | 0 | 0 | 0.77 |
| br2601C10600 | 648 | 648 | 648 | 648 | 742 | 4 | 7 | 4 | 1.30 | 0.70 |
| br2601C10800 | | | | 615 | 615 | 0 | 9 | 0 | 0 | 0.63 |
| br2601C11000 | 458 | 459 | 458 | 459 | 503 | 7 | 16 | -4 | 1.65 | 0.56 |
| br2601C11200 | | | | 405 | 405 | 0 | 16 | 0 | 0 | 0.49 |
| br2601C11400 | 300 | 327 | 300 | 302 | 322 | 19 | 20 | -7 | 3.02 | 0.42 |
| br2601C11600 | 236 | 279 | 236 | 279 | 251 | 30 | 48 | 0 | 3.83 | 0.35 |
| br2601C11800 | 189 | 225 | 189 | 222 | 194 | 53 | 47 | 7 | 5.49 | 0.29 |
| br2601C12000 | 153 | 175 | 136 | 136 | 147 | 40 | 489 | 9 | 2.96 | 0.24 |
| br2601C12200 | 124 | 151 | 124 | 148 | 110 | 53 | 54 | 1 | 3.45 | 0.19 |
| br2601C12400 | 102 | 124 | 102 | 109 | 81 | 66 | 63 | 14 | 3.49 | 0.15 |
| br2601C12600 | | | | 59 | 59 | 0 | 59 | 0 | 0 | 0.11 |
| br2601C12800 | 60 | 60 | 60 | 60 | 42 | 5 | 73 | -5 | 0.15 | 0.09 |
| br2601C13000 | | | | 29 | 29 | 0 | 45 | 0 | 0 | 0.06 |
| br2601C13200 | | | | 20 | 20 | 0 | 66 | 0 | 0 | 0.05 |
| br2601C13400 | | | | 14 | 14 | 0 | 45 | 0 | 0 | 0.03 |
| br2601C13600 | 45 | 45 | 31 | 31 | 9 | 12 | 43 | 0 | 0.19 | 0.02 |
| br2601P9100 | 13 | 15 | 13 | 15 | 7 | 20 | 51 | 0 | 0.14 | -0.02 |
| br2601P9200 | | | | 10 | 10 | 0 | 49 | 0 | 0 | -0.02 |
| br2601P9300 | | | | 14 | 14 | 0 | 59 | 0 | 0 | -0.03 |
| br2601P9400 | | | | 18 | 18 | 0 | 55 | 0 | 0 | -0.04 |
| br2601P9500 | | | | 24 | 24 | 0 | 63 | 0 | 0 | -0.05 |
| br2601P9600 | | | | 31 | 31 | 0 | 77 | 0 | 0 | -0.06 |
| br2601P9700 | | | | 39 | 39 | 0 | 73 | 0 | 0 | -0.08 |
| br2601P9800 | | | | 49 | 49 | 0 | 93 | 0 | 0 | -0.09 |
| br2601P9900 | | | | 61 | 61 | 0 | 87 | 0 | 0 | -0.11 |
| br2601P10000 | | | | 76 | 76 | 0 | 70 | 0 | 0 | -0.13 |
| br2601P10200 | 85 | 85 | 85 | 85 | 111 | 40 | 81 | -10 | 1.76 | -0.18 |
| br2601P10400 | 119 | 124 | 119 | 123 | 158 | 38 | 72 | -3 | 2.44 | -0.23 |
| br2601P10600 | 168 | 201 | 167 | 201 | 218 | 38 | 63 | 2 | 3.47 | -0.30 |
| br2601P10800 | 244 | 244 | 232 | 238 | 290 | 37 | 60 | 0 | 4.38 | -0.36 |
| br2601P11000 | | | | 378 | 378 | 0 | 23 | 0 | 0 | -0.43 |
| br2601P11200 | | | | 480 | 480 | 0 | 24 | 0 | 0 | -0.51 |
| br2601P11400 | 601 | 601 | 601 | 601 | 596 | 1 | 30 | 1 | 0.30 | -0.58 |
| br2601P11600 | | | | 725 | 725 | 0 | 19 | 0 | 0 | -0.64 |
| br2601P11800 | | | | 867 | 867 | 0 | 18 | 0 | 0 | -0.71 |
| br2601P12000 | 1,040 | 1,040 | 1,037 | 1,037 | 1,020 | 2 | 6 | 2 | 1.04 | -0.76 |
| br2601P12200 | | | | 1,183 | 1,183 | 0 | 2 | 0 | 0 | -0.81 |
| br2601P12400 | | | | 1,354 | 1,354 | 0 | 2 | 0 | 0 | -0.85 |
| br2601P12600 | | | | 1,531 | 1,531 | 0 | 1 | 0 | 0 | -0.88 |
| br2601P12800 | | | | 1,714 | 1,714 | 0 | 2 | 0 | 0 | -0.91 |
| br2601P13000 | | | | 1,901 | 1,901 | 0 | 3 | 0 | 0 | -0.94 |
| br2601P13200 | | | | 2,092 | 2,092 | 0 | 3 | 0 | 0 | -0.95 |
| br2601P13400 | | | | 2,286 | 2,286 | 0 | 3 | 0 | 0 | -0.97 |
| br2601P13600 | | | | 2,481 | 2,481 | 0 | 1 | 0 | 0 | -0.98 |
| 小计 | | 49,982 | 32,699 | 1,038 | 1,251.13 | |
打印