上海期货交易所04月03日丁二烯橡胶期权收盘行情

发布时间：2025年04月03日 15:45

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
br2505C12000				1,501	1,501	0	0	0	0	0.99
br2505C12200				1,304	1,304	0	33	0	0	0.98
br2505C12400	1,251	1,315	979	979	1,111	46	77	25	28.17	0.96
br2505C12600	1,062	1,062	663	663	924	27	76	13	12.19	0.92
br2505C12800	934	934	511	511	747	17	76	3	5.89	0.86
br2505C13000	696	696	352	360	585	136	95	21	35.25	0.78
br2505C13200	547	547	218	218	442	354	148	100	55.88	0.68
br2505C13400	478	487	139	158	320	779	248	152	83.56	0.57
br2505C13600	355	355	90	95	222	1,945	681	276	150.75	0.45
br2505C13800	240	240	58	59	147	3,096	1,243	386	175.63	0.34
br2505C14000	168	170	36	39	93	9,440	2,243	737	386.22	0.24
br2505C14200	120	120	25	27	56	3,270	889	298	88.56	0.16
br2505C14400	85	85	16	18	32	2,033	491	-5	35.37	0.10
br2505C14600	45	47	11	13	17	1,691	844	22	18.23	0.06
br2505C14800	30	30	8	9	9	984	747	-93	7.29	0.03
br2505C15000	21	21	6	6	4	2,357	1,354	64	12.94	0.02
br2505C15200	14	15	4	5	2	893	424	-74	2.72	0.01
br2505C15400	10	10	3	4	1	457	250	-72	1.36	0.00
br2505C15600	7	7	2	2	1	364	413	-95	0.64	0.00
br2505C15800	5	5	2	3	1	508	1,028	-26	0.79	0.00
br2505P12000	4	17	4	12	1	3,148	1,416	-172	17.43	-0.01
br2505P12200	5	23	5	16	5	1,443	727	198	10.16	-0.02
br2505P12400	8	37	7	28	11	2,980	572	307	36.66	-0.04
br2505P12600	11	62	11	50	24	2,918	817	396	55.24	-0.08
br2505P12800	17	99	15	81	48	5,382	1,505	-413	162.51	-0.14
br2505P13000	31	157	27	143	86	11,170	1,863	-323	529.36	-0.22
br2505P13200	52	245	46	230	142	4,190	743	-81	262.62	-0.32
br2505P13400	89	364	79	361	220	3,646	755	-108	298.90	-0.43
br2505P13600	147	510	135	510	322	1,472	687	-24	170.66	-0.55
br2505P13800	246	651	221	639	447	420	214	-54	72.38	-0.66
br2505P14000	353	837	337	809	593	271	214	0	81.88	-0.76
br2505P14200	496	1,012	481	1,000	755	143	63	-3	46.54	-0.84
br2505P14400	735	903	735	903	931	79	32	4	32.68	-0.90
br2505P14600	907	1,107	907	1,107	1,116	71	28	-10	38.11	-0.94
br2505P14800	1,161	1,602	1,161	1,591	1,308	30	31	15	20.41	-0.97
br2505P15000	1,364	1,800	1,352	1,769	1,503	64	50	11	51.07	-0.98
br2505P15200	1,552	1,998	1,503	1,998	1,701	47	20	19	40.71	-0.99
br2505P15400				1,900	1,900	0	9	0	0	-1.00
br2505P15600				2,100	2,100	0	0	0	0	-1.00
br2505P15800				2,300	2,300	0	1	0	0	-1.00
br2506C12000				1,472	1,472	0	0	0	0	0.95
br2506C12200				1,287	1,287	0	5	0	0	0.92
br2506C12400				1,108	1,108	0	0	0	0	0.88
br2506C12600	761	761	761	761	940	6	7	0	2.55	0.83
br2506C12800	808	808	654	654	783	5	10	5	1.79	0.77
br2506C13000	568	568	565	565	642	4	8	0	1.21	0.70
br2506C13200	439	439	324	326	514	38	23	16	7.21	0.62
br2506C13400	386	394	246	246	405	67	35	3	11.58	0.54
br2506C13600	333	379	187	187	311	408	326	149	59.24	0.45
br2506C13800	260	285	127	127	235	88	76	31	9.84	0.37
br2506C14000	175	175	91	91	172	18	41	9	1.36	0.30
br2506C14200	188	188	65	65	124	225	99	16	12.25	0.23
br2506C14400	131	131	43	49	87	798	255	-313	36.57	0.18
br2506C14600	102	106	35	35	60	311	74	27	8.90	0.13
br2506C14800	75	75	25	27	40	361	129	67	7.42	0.09
br2506C15000	54	54	18	19	26	403	252	173	5.66	0.07
br2506C15200	40	41	13	14	17	582	286	174	5.63	0.04
br2506P12000	18	51	18	44	19	485	206	120	7.77	-0.05
br2506P12200	20	70	19	68	33	563	106	20	11.32	-0.08
br2506P12400	37	97	35	96	55	276	112	54	9.00	-0.12
br2506P12600	45	137	45	126	86	227	121	40	9.96	-0.17
br2506P12800	66	224	66	224	129	581	352	249	38.24	-0.23
br2506P13000	97	284	96	284	187	576	363	237	49.12	-0.30
br2506P13200	214	371	201	371	260	52	81	-2	5.80	-0.38
br2506P13400	202	402	200	402	350	76	32	-5	11.37	-0.46
br2506P13600	271	594	271	594	456	60	28	2	12.82	-0.55
br2506P13800	435	741	422	741	579	43	25	-2	11.59	-0.63
br2506P14000	551	730	551	730	716	22	29	9	7.02	-0.70
br2506P14200	1,057	1,057	1,057	1,057	868	3	15	0	1.59	-0.77
br2506P14400				1,030	1,030	0	1	0	0	-0.82
br2506P14600				1,203	1,203	0	10	0	0	-0.87
br2506P14800				1,383	1,383	0	5	0	0	-0.91
br2506P15000				1,569	1,569	0	5	0	0	-0.93
br2506P15200				1,759	1,759	0	0	0	0	-0.96
小计						72,149	24,224	2,573	3,375.56

相关资讯:

打印