上海期货交易所04月02日丁二烯橡胶期权收盘行情

发布时间：2025年04月02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
br2505C12000				1,725	1,725	0	0	0	0	1.00
br2505C12200	1,441	1,592	1,441	1,569	1,526	25	33	10	19.26	0.99
br2505C12400	1,369	1,369	1,369	1,369	1,329	5	52	0	3.42	0.98
br2505C12600	1,174	1,174	1,174	1,174	1,135	5	63	0	2.94	0.96
br2505C12800	958	958	958	958	948	5	73	5	2.40	0.92
br2505C13000	667	794	667	794	770	31	74	17	11.70	0.87
br2505C13200	571	679	571	655	607	82	48	-61	25.94	0.79
br2505C13400	373	519	361	474	462	126	96	-22	28.56	0.69
br2505C13600	228	372	224	351	338	485	405	-58	72.59	0.58
br2505C13800	150	265	150	238	237	2,708	857	-122	281.92	0.47
br2505C14000	96	183	96	158	159	10,215	1,506	101	736.51	0.35
br2505C14200	66	123	66	106	101	4,478	591	21	211.34	0.25
br2505C14400	43	83	41	69	62	2,471	496	117	78.11	0.17
br2505C14600	28	56	28	46	36	2,481	822	61	52.46	0.11
br2505C14800	21	39	20	30	20	1,238	840	101	17.78	0.07
br2505C15000	14	28	14	22	10	3,137	1,290	-12	33.09	0.04
br2505C15200	10	19	10	15	5	1,001	498	-15	6.95	0.02
br2505C15400	7	14	7	10	2	968	322	30	4.66	0.01
br2505C15600	5	9	5	7	1	582	508	11	1.95	0.01
br2505C15800	3	6	3	6	1	1,440	1,054	-65	3.19	0.00
br2505P12000	7	7	4	5	1	878	1,588	127	2.35	-0.00
br2505P12200	9	9	5	5	1	576	529	-45	1.73	-0.01
br2505P12400	14	14	8	8	4	595	265	-68	2.88	-0.02
br2505P12600	20	21	11	11	11	1,132	421	-262	8.24	-0.04
br2505P12800	33	34	17	17	23	2,899	1,918	-2	35.65	-0.08
br2505P13000	58	58	29	34	46	5,265	2,186	271	106.59	-0.13
br2505P13200	94	95	50	52	82	2,858	824	35	94.79	-0.21
br2505P13400	151	154	85	85	137	2,192	863	69	116.76	-0.31
br2505P13600	239	239	143	147	213	1,387	711	24	120.56	-0.42
br2505P13800	352	352	235	236	312	339	268	61	44.77	-0.53
br2505P14000	411	451	348	374	433	108	214	-8	21.16	-0.65
br2505P14200	651	651	489	507	576	81	66	8	22.33	-0.74
br2505P14400	758	763	685	685	736	38	28	-2	13.85	-0.83
br2505P14600	1,011	1,011	874	874	910	40	38	-25	18.63	-0.89
br2505P14800	1,096	1,100	1,062	1,062	1,094	36	16	-11	19.63	-0.93
br2505P15000	1,282	1,282	1,253	1,253	1,284	6	39	0	3.77	-0.96
br2505P15200				1,479	1,479	0	1	0	0	-0.98
br2505P15400				1,676	1,676	0	9	0	0	-0.99
br2505P15600				1,875	1,875	0	0	0	0	-1.00
br2505P15800				2,075	2,075	0	1	0	0	-1.00
br2506C12000				1,702	1,702	0	0	0	0	0.98
br2506C12200				1,509	1,509	0	5	0	0	0.96
br2506C12400				1,322	1,322	0	0	0	0	0.93
br2506C12600				1,142	1,142	0	7	0	0	0.89
br2506C12800				971	971	0	5	0	0	0.85
br2506C13000	808	808	808	808	812	3	8	3	1.21	0.78
br2506C13200	643	643	643	643	666	2	7	2	0.64	0.71
br2506C13400	517	599	517	560	536	16	32	4	4.45	0.64
br2506C13600	338	448	338	432	422	68	177	-1	13.58	0.55
br2506C13800	301	349	297	343	325	44	45	18	7.11	0.47
br2506C14000	217	262	217	253	245	14	32	11	1.59	0.39
br2506C14200	169	195	154	180	181	82	83	12	7.03	0.31
br2506C14400	102	149	102	138	130	694	568	398	41.71	0.24
br2506C14600	73	106	72	97	91	221	47	-11	10.15	0.18
br2506C14800	52	79	52	71	62	221	62	-31	7.39	0.14
br2506C15000	38	59	38	56	42	229	79	15	5.53	0.10
br2506C15200	27	45	27	42	27	396	112	8	6.81	0.07
br2506P12000	18	18	13	13	9	133	86	-36	0.96	-0.02
br2506P12200	24	26	19	21	16	138	86	17	1.49	-0.04
br2506P12400	35	39	27	28	29	159	58	-23	2.54	-0.07
br2506P12600	58	58	42	45	49	195	81	14	4.73	-0.11
br2506P12800	75	86	62	62	77	114	103	32	4.28	-0.15
br2506P13000	122	129	94	100	118	365	126	-107	21.04	-0.21
br2506P13200	184	185	139	144	172	150	83	13	11.77	-0.28
br2506P13400	242	242	198	198	241	45	37	9	4.97	-0.36
br2506P13600	318	318	273	283	327	51	26	-3	7.76	-0.45
br2506P13800	423	436	373	389	430	23	27	21	4.72	-0.53
br2506P14000	562	562	496	496	550	26	20	5	6.89	-0.61
br2506P14200	674	674	622	622	685	9	15	4	2.91	-0.69
br2506P14400				834	834	0	1	0	0	-0.76
br2506P14600	992	992	992	992	995	5	10	5	2.48	-0.81
br2506P14800				1,166	1,166	0	5	0	0	-0.86
br2506P15000				1,345	1,345	0	5	0	0	-0.90
br2506P15200				1,530	1,530	0	0	0	0	-0.93
小计						53,316	21,651	670	2,412.21

相关资讯:

打印