上海期货交易所10月27日丁二烯橡胶期权收盘行情
发布时间：2025年10月27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 | | | | 2,020 | 2,020 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9200 | | | | 1,920 | 1,920 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9300 | | | | 1,820 | 1,820 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9400 | | | | 1,720 | 1,720 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9500 | | | | 1,620 | 1,620 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9600 | | | | 1,520 | 1,520 | 0 | 0 | 0 | 0 | 1.00 |
| br2511C9700 | | | | 1,420 | 1,420 | 0 | 0 | -5 | 0 | 1.00 |
| br2511C9800 | | | | 1,320 | 1,320 | 0 | 0 | -14 | 0 | 1.00 |
| br2511C9900 | 1,249 | 1,249 | 1,158 | 1,176 | 1,220 | 17 | 0 | -12 | 10.27 | 1.00 |
| br2511C10000 | 1,058 | 1,060 | 1,058 | 1,060 | 1,120 | 10 | 0 | -25 | 5.29 | 1.00 |
| br2511C10200 | 957 | 957 | 858 | 858 | 920 | 18 | 0 | -20 | 8.28 | 1.00 |
| br2511C10400 | 823 | 823 | 639 | 660 | 720 | 40 | 0 | -22 | 14.58 | 1.00 |
| br2511C10600 | 586 | 592 | 443 | 453 | 520 | 29 | 0 | -98 | 7.53 | 1.00 |
| br2511C10800 | 373 | 413 | 239 | 260 | 320 | 50 | 0 | -175 | 7.88 | 0.99 |
| br2511C11000 | 216 | 235 | 38 | 41 | 120 | 4,129 | 0 | -396 | 150.09 | 0.81 |
| br2511C11200 | 67 | 80 | 1 | 1 | 1 | 18,983 | 0 | -1,385 | 260.77 | 0.28 |
| br2511C11400 | 22 | 22 | 1 | 1 | 1 | 11,690 | 0 | -3,014 | 42.63 | 0.02 |
| br2511C11600 | 5 | 5 | 1 | 1 | 1 | 1,091 | 0 | -1,445 | 0.98 | 0.00 |
| br2511C11800 | 1 | 1 | 1 | 1 | 1 | 91 | 0 | -835 | 0.05 | 0 |
| br2511C12000 | 1 | 1 | 1 | 1 | 1 | 199 | 0 | -1,893 | 0.10 | 0 |
| br2511C12200 | | | | 1 | 1 | 0 | 0 | -303 | 0 | 0 |
| br2511C12400 | | | | 1 | 1 | 0 | 0 | -304 | 0 | 0 |
| br2511C12600 | 1 | 1 | 1 | 1 | 1 | 3 | 0 | -390 | 0.00 | 0 |
| br2511C12800 | 1 | 1 | 1 | 1 | 1 | 25 | 0 | -210 | 0.01 | 0 |
| br2511C13000 | | | | 1 | 1 | 0 | 0 | -1,258 | 0 | 0 |
| br2511C13200 | | | | 1 | 1 | 0 | 0 | -212 | 0 | 0 |
| br2511C13400 | 1 | 1 | 1 | 1 | 1 | 10 | 0 | -263 | 0.01 | 0 |
| br2511C13600 | | | | 1 | 1 | 0 | 0 | -310 | 0 | 0 |
| br2511C13800 | | | | 1 | 1 | 0 | 0 | -390 | 0 | 0 |
| br2511P9100 | | | | 1 | 1 | 0 | 0 | -35 | 0 | 0 |
| br2511P9200 | | | | 1 | 1 | 0 | 0 | -72 | 0 | 0 |
| br2511P9300 | | | | 1 | 1 | 0 | 0 | -77 | 0 | 0 |
| br2511P9400 | | | | 1 | 1 | 0 | 0 | -51 | 0 | 0 |
| br2511P9500 | | | | 1 | 1 | 0 | 0 | -71 | 0 | 0 |
| br2511P9600 | | | | 1 | 1 | 0 | 0 | -51 | 0 | 0 |
| br2511P9700 | | | | 1 | 1 | 0 | 0 | -96 | 0 | 0 |
| br2511P9800 | | | | 1 | 1 | 0 | 0 | -229 | 0 | 0 |
| br2511P9900 | | | | 1 | 1 | 0 | 0 | -131 | 0 | 0 |
| br2511P10000 | | | | 1 | 1 | 0 | 0 | -527 | 0 | 0 |
| br2511P10200 | 1 | 1 | 1 | 1 | 1 | 5 | 0 | -365 | 0.00 | 0 |
| br2511P10400 | 1 | 1 | 1 | 1 | 1 | 1 | 0 | -589 | 0.00 | -0.00 |
| br2511P10600 | 1 | 1 | 1 | 1 | 1 | 81 | 0 | -1,290 | 0.04 | -0.00 |
| br2511P10800 | 4 | 5 | 1 | 1 | 1 | 2,420 | 0 | -1,841 | 2.28 | -0.01 |
| br2511P11000 | 15 | 34 | 1 | 1 | 1 | 23,461 | 0 | -2,655 | 137.10 | -0.19 |
| br2511P11200 | 95 | 195 | 25 | 140 | 80 | 5,612 | 0 | -991 | 233.06 | -0.72 |
| br2511P11400 | 206 | 370 | 167 | 340 | 280 | 99 | 0 | -441 | 13.27 | -0.98 |
| br2511P11600 | 419 | 550 | 381 | 530 | 480 | 62 | 0 | -294 | 14.12 | -1.00 |
| br2511P11800 | 578 | 753 | 578 | 721 | 680 | 20 | 0 | -117 | 6.93 | -1.00 |
| br2511P12000 | 942 | 945 | 942 | 945 | 880 | 13 | 0 | -18 | 5.97 | -1.00 |
| br2511P12200 | 978 | 1,142 | 978 | 1,121 | 1,080 | 38 | 0 | -40 | 20.50 | -1.00 |
| br2511P12400 | 1,176 | 1,345 | 1,176 | 1,343 | 1,280 | 37 | 0 | -30 | 23.39 | -1.00 |
| br2511P12600 | 1,543 | 1,544 | 1,540 | 1,540 | 1,480 | 11 | 0 | -36 | 8.48 | -1.00 |
| br2511P12800 | | | | 1,680 | 1,680 | 0 | 0 | -10 | 0 | -1.00 |
| br2511P13000 | | | | 1,880 | 1,880 | 0 | 0 | -7 | 0 | -1.00 |
| br2511P13200 | | | | 2,080 | 2,080 | 0 | 0 | -10 | 0 | -1.00 |
| br2511P13400 | | | | 2,280 | 2,280 | 0 | 0 | 0 | 0 | -1.00 |
| br2511P13600 | | | | 2,480 | 2,480 | 0 | 0 | 0 | 0 | -1.00 |
| br2511P13800 | | | | 2,680 | 2,680 | 0 | 0 | 0 | 0 | -1.00 |
| br2512C9100 | | | | 1,945 | 1,945 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9200 | | | | 1,845 | 1,845 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9300 | | | | 1,745 | 1,745 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9400 | | | | 1,645 | 1,645 | 0 | 0 | 0 | 0 | 0.99 |
| br2512C9500 | | | | 1,546 | 1,546 | 0 | 0 | 0 | 0 | 0.99 |
| br2512C9600 | | | | 1,448 | 1,448 | 0 | 0 | 0 | 0 | 0.98 |
| br2512C9700 | | | | 1,350 | 1,350 | 0 | 0 | 0 | 0 | 0.98 |
| br2512C9800 | | | | 1,254 | 1,254 | 0 | 2 | 0 | 0 | 0.97 |
| br2512C9900 | 1,021 | 1,091 | 1,021 | 1,091 | 1,158 | 6 | 6 | 6 | 3.17 | 0.95 |
| br2512C10000 | 983 | 994 | 983 | 994 | 1,064 | 16 | 15 | 10 | 8.00 | 0.94 |
| br2512C10200 | | | | 884 | 884 | 0 | 13 | 0 | 0 | 0.89 |
| br2512C10400 | 563 | 635 | 563 | 635 | 715 | 5 | 2 | 0 | 1.63 | 0.83 |
| br2512C10600 | 541 | 541 | 460 | 499 | 562 | 62 | 51 | 27 | 15.12 | 0.74 |
| br2512C10800 | 459 | 463 | 284 | 349 | 428 | 64 | 123 | 4 | 11.93 | 0.64 |
| br2512C11000 | 311 | 338 | 205 | 280 | 315 | 261 | 332 | 47 | 33.89 | 0.54 |
| br2512C11200 | 221 | 319 | 144 | 181 | 224 | 281 | 369 | 111 | 26.21 | 0.43 |
| br2512C11400 | 155 | 180 | 102 | 128 | 153 | 700 | 837 | 119 | 42.94 | 0.33 |
| br2512C11600 | 107 | 116 | 75 | 90 | 100 | 317 | 388 | 56 | 14.34 | 0.24 |
| br2512C11800 | 85 | 100 | 52 | 63 | 63 | 162 | 122 | 29 | 5.51 | 0.17 |
| br2512C12000 | 61 | 62 | 42 | 50 | 38 | 847 | 792 | 454 | 20.99 | 0.11 |
| br2512C12200 | 42 | 42 | 29 | 34 | 22 | 80 | 227 | 21 | 1.54 | 0.07 |
| br2512C12400 | 32 | 32 | 22 | 26 | 12 | 104 | 528 | 22 | 1.35 | 0.04 |
| br2512C12600 | 21 | 25 | 16 | 20 | 6 | 187 | 408 | -17 | 1.73 | 0.03 |
| br2512C12800 | 16 | 20 | 13 | 16 | 3 | 163 | 292 | 47 | 1.10 | 0.01 |
| br2512C13000 | 14 | 15 | 10 | 12 | 1 | 78 | 176 | 22 | 0.45 | 0.01 |
| br2512C13200 | 11 | 11 | 8 | 8 | 1 | 20 | 73 | 0 | 0.10 | 0.00 |
| br2512C13400 | 9 | 9 | 6 | 7 | 1 | 40 | 121 | -5 | 0.13 | 0.00 |
| br2512C13600 | 7 | 9 | 6 | 7 | 1 | 434 | 526 | -65 | 1.51 | 0.00 |
| br2512P9100 | | | | 1 | 1 | 0 | 179 | 0 | 0 | -0.00 |
| br2512P9200 | 2 | 2 | 2 | 2 | 1 | 20 | 51 | 0 | 0.02 | -0.00 |
| br2512P9300 | 2 | 3 | 2 | 3 | 1 | 75 | 42 | -5 | 0.09 | -0.00 |
| br2512P9400 | 3 | 3 | 3 | 3 | 1 | 25 | 79 | 10 | 0.03 | -0.01 |
| br2512P9500 | 3 | 4 | 3 | 4 | 2 | 28 | 76 | -3 | 0.05 | -0.01 |
| br2512P9600 | 5 | 5 | 4 | 5 | 4 | 57 | 88 | 1 | 0.12 | -0.02 |
| br2512P9700 | | | | 6 | 6 | 0 | 30 | 0 | 0 | -0.02 |
| br2512P9800 | 8 | 9 | 8 | 8 | 9 | 27 | 106 | 3 | 0.12 | -0.03 |
| br2512P9900 | 10 | 13 | 10 | 11 | 14 | 37 | 123 | 10 | 0.23 | -0.05 |
| br2512P10000 | 14 | 17 | 12 | 15 | 20 | 205 | 490 | 36 | 1.45 | -0.06 |
| br2512P10200 | 25 | 29 | 20 | 25 | 39 | 176 | 207 | 52 | 2.30 | -0.11 |
| br2512P10400 | 44 | 57 | 27 | 45 | 70 | 191 | 288 | 23 | 4.96 | -0.17 |
| br2512P10600 | 72 | 106 | 65 | 83 | 117 | 408 | 490 | 149 | 17.84 | -0.26 |
| br2512P10800 | 131 | 182 | 120 | 154 | 183 | 360 | 825 | 236 | 29.39 | -0.36 |
| br2512P11000 | 220 | 302 | 191 | 216 | 270 | 400 | 367 | 155 | 48.56 | -0.46 |
| br2512P11200 | 317 | 427 | 287 | 368 | 378 | 197 | 150 | 75 | 35.90 | -0.57 |
| br2512P11400 | 478 | 542 | 478 | 500 | 507 | 9 | 40 | 7 | 2.30 | -0.67 |
| br2512P11600 | 611 | 710 | 611 | 692 | 655 | 17 | 43 | 17 | 5.71 | -0.76 |
| br2512P11800 | 866 | 866 | 866 | 866 | 817 | 1 | 6 | 1 | 0.43 | -0.83 |
| br2512P12000 | 971 | 1,058 | 971 | 1,040 | 993 | 4 | 12 | 3 | 2.06 | -0.89 |
| br2512P12200 | | | | 1,176 | 1,176 | 0 | 6 | 0 | 0 | -0.93 |
| br2512P12400 | | | | 1,366 | 1,366 | 0 | 9 | 0 | 0 | -0.96 |
| br2512P12600 | | | | 1,560 | 1,560 | 0 | 0 | 0 | 0 | -0.97 |
| br2512P12800 | | | | 1,757 | 1,757 | 0 | 0 | 0 | 0 | -0.99 |
| br2512P13000 | | | | 1,956 | 1,956 | 0 | 0 | 0 | 0 | -0.99 |
| br2512P13200 | | | | 2,155 | 2,155 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13400 | | | | 2,355 | 2,355 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13600 | | | | 2,555 | 2,555 | 0 | 0 | 0 | 0 | -1.00 |
| br2601C9100 | | | | 1,918 | 1,918 | 0 | 0 | 0 | 0 | 0.98 |
| br2601C9200 | | | | 1,821 | 1,821 | 0 | 0 | 0 | 0 | 0.97 |
| br2601C9300 | | | | 1,725 | 1,725 | 0 | 0 | 0 | 0 | 0.96 |
| br2601C9400 | | | | 1,631 | 1,631 | 0 | 0 | 0 | 0 | 0.95 |
| br2601C9500 | | | | 1,538 | 1,538 | 0 | 0 | 0 | 0 | 0.94 |
| br2601C9600 | | | | 1,446 | 1,446 | 0 | 0 | 0 | 0 | 0.92 |
| br2601C9700 | | | | 1,356 | 1,356 | 0 | 0 | 0 | 0 | 0.91 |
| br2601C9800 | | | | 1,269 | 1,269 | 0 | 0 | 0 | 0 | 0.89 |
| br2601C9900 | | | | 1,183 | 1,183 | 0 | 0 | 0 | 0 | 0.87 |
| br2601C10000 | | | | 1,100 | 1,100 | 0 | 1 | 0 | 0 | 0.84 |
| br2601C10200 | | | | 942 | 942 | 0 | 2 | 0 | 0 | 0.79 |
| br2601C10400 | 710 | 726 | 710 | 720 | 795 | 6 | 7 | 6 | 2.15 | 0.73 |
| br2601C10600 | 652 | 652 | 519 | 602 | 663 | 31 | 38 | 31 | 8.77 | 0.67 |
| br2601C10800 | | | | 544 | 544 | 0 | 9 | 0 | 0 | 0.60 |
| br2601C11000 | 355 | 372 | 355 | 372 | 440 | 13 | 27 | 11 | 2.40 | 0.52 |
| br2601C11200 | 281 | 302 | 281 | 302 | 351 | 16 | 31 | 15 | 2.26 | 0.45 |
| br2601C11400 | 273 | 286 | 220 | 222 | 275 | 55 | 34 | 14 | 6.94 | 0.38 |
| br2601C11600 | 211 | 230 | 210 | 210 | 213 | 21 | 54 | 6 | 2.31 | 0.32 |
| br2601C11800 | 168 | 186 | 162 | 162 | 161 | 36 | 47 | 0 | 3.11 | 0.26 |
| br2601C12000 | 140 | 150 | 122 | 123 | 121 | 46 | 531 | 42 | 3.06 | 0.21 |
| br2601C12200 | 110 | 123 | 94 | 94 | 89 | 52 | 62 | 8 | 2.67 | 0.16 |
| br2601C12400 | 88 | 101 | 76 | 78 | 65 | 90 | 34 | -29 | 3.55 | 0.13 |
| br2601C12600 | 63 | 63 | 61 | 61 | 47 | 54 | 45 | -14 | 1.50 | 0.10 |
| br2601C12800 | 53 | 53 | 52 | 52 | 33 | 28 | 60 | -13 | 0.71 | 0.07 |
| br2601C13000 | 61 | 61 | 42 | 42 | 23 | 47 | 51 | 6 | 1.12 | 0.05 |
| br2601C13200 | 36 | 36 | 35 | 35 | 15 | 15 | 71 | 5 | 0.27 | 0.04 |
| br2601C13400 | | | | 10 | 10 | 0 | 45 | 0 | 0 | 0.03 |
| br2601C13600 | 28 | 38 | 27 | 27 | 7 | 34 | 54 | 11 | 0.51 | 0.02 |
| br2601P9100 | 21 | 22 | 21 | 22 | 10 | 2 | 52 | 1 | 0.02 | -0.02 |
| br2601P9200 | 24 | 24 | 21 | 24 | 13 | 36 | 58 | 9 | 0.41 | -0.03 |
| br2601P9300 | 28 | 28 | 27 | 27 | 18 | 20 | 49 | -10 | 0.23 | -0.04 |
| br2601P9400 | | | | 23 | 23 | 0 | 55 | 0 | 0 | -0.05 |
| br2601P9500 | | | | 30 | 30 | 0 | 63 | 0 | 0 | -0.06 |
| br2601P9600 | 43 | 45 | 43 | 45 | 39 | 45 | 72 | -5 | 0.95 | -0.08 |
| br2601P9700 | 52 | 54 | 52 | 54 | 48 | 40 | 68 | -5 | 1.04 | -0.09 |
| br2601P9800 | 57 | 62 | 57 | 62 | 61 | 42 | 91 | -2 | 1.25 | -0.11 |
| br2601P9900 | 66 | 75 | 66 | 74 | 75 | 58 | 85 | -2 | 2.05 | -0.13 |
| br2601P10000 | 75 | 88 | 75 | 88 | 91 | 95 | 70 | 0 | 3.85 | -0.15 |
| br2601P10200 | 104 | 121 | 104 | 121 | 133 | 68 | 73 | -8 | 3.81 | -0.21 |
| br2601P10400 | 142 | 150 | 142 | 150 | 186 | 43 | 74 | 2 | 3.20 | -0.27 |
| br2601P10600 | 195 | 240 | 194 | 238 | 253 | 46 | 68 | 5 | 4.84 | -0.33 |
| br2601P10800 | 286 | 320 | 285 | 320 | 335 | 21 | 66 | 6 | 3.10 | -0.40 |
| br2601P11000 | 345 | 402 | 345 | 402 | 430 | 15 | 30 | 7 | 2.94 | -0.48 |
| br2601P11200 | | | | 540 | 540 | 0 | 24 | 0 | 0 | -0.55 |
| br2601P11400 | 616 | 699 | 616 | 699 | 665 | 8 | 38 | 8 | 2.64 | -0.62 |
| br2601P11600 | 757 | 774 | 757 | 774 | 802 | 12 | 29 | 10 | 4.61 | -0.68 |
| br2601P11800 | | | | 950 | 950 | 0 | 18 | 0 | 0 | -0.74 |
| br2601P12000 | 1,075 | 1,075 | 1,075 | 1,075 | 1,109 | 2 | 8 | 2 | 1.07 | -0.79 |
| br2601P12200 | | | | 1,277 | 1,277 | 0 | 2 | 0 | 0 | -0.84 |
| br2601P12400 | | | | 1,453 | 1,453 | 0 | 2 | 0 | 0 | -0.87 |
| br2601P12600 | | | | 1,634 | 1,634 | 0 | 1 | 0 | 0 | -0.90 |
| br2601P12800 | | | | 1,820 | 1,820 | 0 | 2 | 0 | 0 | -0.93 |
| br2601P13000 | | | | 2,010 | 2,010 | 0 | 3 | 0 | 0 | -0.95 |
| br2601P13200 | | | | 2,203 | 2,203 | 0 | 3 | 0 | 0 | -0.96 |
| br2601P13400 | | | | 2,398 | 2,398 | 0 | 3 | 0 | 0 | -0.97 |
| br2601P13600 | | | | 2,594 | 2,594 | 0 | 1 | 0 | 0 | -0.98 |
| 小计 | | 75,406 | 11,421 | -21,278 | 1,394.15 | |
打印