上海期货交易所05月28日丁二烯橡胶期权收盘行情

发布时间：2025年05月28日 15:35

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
br2507C9300				2,031	2,031	0	0	0	0	0.99
br2507C9400				1,932	1,932	0	0	0	0	0.99
br2507C9500				1,833	1,833	0	0	0	0	0.99
br2507C9600				1,735	1,735	0	0	0	0	0.98
br2507C9700				1,638	1,638	0	0	0	0	0.97
br2507C9800				1,541	1,541	0	0	0	0	0.97
br2507C9900				1,446	1,446	0	5	0	0	0.95
br2507C10000				1,352	1,352	0	0	0	0	0.94
br2507C10200	1,155	1,155	1,027	1,027	1,169	10	5	3	5.53	0.91
br2507C10400	975	975	839	839	996	5	14	2	2.30	0.86
br2507C10600	926	926	669	683	833	34	19	15	13.35	0.80
br2507C10800	702	702	528	530	684	37	42	18	10.83	0.73
br2507C11000	650	650	400	416	551	190	130	24	43.94	0.66
br2507C11200	505	505	297	315	434	870	203	166	142.42	0.57
br2507C11400	378	378	218	230	336	935	152	73	125.76	0.49
br2507C11600	308	310	156	172	252	2,087	461	256	199.80	0.40
br2507C11800	222	226	107	122	187	1,588	472	254	109.49	0.32
br2507C12000	172	172	82	90	134	6,081	1,916	800	318.12	0.25
br2507C12200	114	114	56	61	95	1,430	850	188	51.74	0.19
br2507C12400	85	88	41	45	65	1,458	691	-8	39.84	0.14
br2507C12600	61	61	30	35	44	1,337	809	94	27.86	0.10
br2507C12800	45	45	23	24	29	2,004	446	-207	32.24	0.07
br2507C13000	41	41	19	20	18	5,025	3,068	795	63.89	0.05
br2507C13200	26	27	14	15	11	329	477	-35	2.75	0.03
br2507C13400	21	29	11	11	7	385	272	18	2.74	0.02
br2507C13600	17	17	9	9	4	705	490	282	4.42	0.01
br2507C13800	14	14	8	8	2	282	441	51	1.41	0.01
br2507C14000	12	12	5	5	1	486	333	153	2.11	0.01
br2507C14200	8	8	4	5	1	620	891	52	1.81	0.00
br2507P9300	5	19	5	17	2	748	265	139	5.19	-0.01
br2507P9400	6	24	6	19	3	637	255	126	4.98	-0.01
br2507P9500	6	28	6	24	4	657	245	157	5.84	-0.01
br2507P9600	7	32	7	30	6	372	197	120	3.43	-0.02
br2507P9700	8	39	8	37	9	885	432	224	11.03	-0.03
br2507P9800	10	46	10	38	12	573	266	104	6.95	-0.03
br2507P9900	12	55	11	46	17	869	262	99	12.38	-0.04
br2507P10000	21	65	15	59	23	8,194	2,385	1,613	182.58	-0.06
br2507P10200	19	87	19	69	40	1,038	477	241	29.43	-0.09
br2507P10400	28	121	27	106	67	2,324	926	686	95.68	-0.14
br2507P10600	39	166	38	144	104	2,206	522	145	117.19	-0.20
br2507P10800	59	224	59	202	155	3,273	453	158	249.83	-0.26
br2507P11000	88	304	85	268	222	8,841	936	369	876.70	-0.34
br2507P11200	132	397	127	364	304	2,458	458	41	321.70	-0.43
br2507P11400	201	519	195	492	405	1,965	253	-117	322.24	-0.51
br2507P11600	292	658	283	606	522	564	335	7	118.05	-0.60
br2507P11800	404	814	404	779	656	48	149	-1	15.41	-0.68
br2507P12000	600	948	600	948	803	35	213	-1	13.36	-0.75
br2507P12200	818	877	818	877	964	2	124	0	0.85	-0.81
br2507P12400	1,110	1,237	1,110	1,237	1,134	10	144	0	5.84	-0.86
br2507P12600				1,313	1,313	0	23	0	0	-0.90
br2507P12800				1,498	1,498	0	13	0	0	-0.93
br2507P13000	1,688	1,900	1,688	1,900	1,687	25	23	-6	22.49	-0.95
br2507P13200				1,880	1,880	0	0	0	0	-0.97
br2507P13400				2,076	2,076	0	11	0	0	-0.98
br2507P13600				2,273	2,273	0	15	0	0	-0.99
br2507P13800				2,471	2,471	0	5	0	0	-0.99
br2507P14000				2,670	2,670	0	0	0	0	-1.00
br2507P14200				2,870	2,870	0	0	0	0	-1.00
br2508C9800				1,434	1,434	0	0	0	0	0.89
br2508C9900				1,347	1,347	0	0	0	0	0.87
br2508C10000				1,263	1,263	0	0	0	0	0.85
br2508C10200				1,103	1,103	0	0	0	0	0.81
br2508C10400				953	953	0	0	0	0	0.76
br2508C10600				815	815	0	0	0	0	0.70
br2508C10800				688	688	0	6	0	0	0.64
br2508C11000	456	486	456	486	575	28	5	5	7.13	0.58
br2508C11200	366	381	350	365	475	55	42	35	10.61	0.51
br2508C11400	378	378	290	290	388	32	15	9	5.64	0.45
br2508C11600	305	305	305	305	314	7	10	5	1.07	0.39
br2508C11800	241	241	180	180	250	19	14	6	2.13	0.33
br2508C12000	142	142	142	142	197	6	6	-6	0.43	0.28
br2508C12200	132	132	117	117	154	12	12	0	0.74	0.23
br2508C12400	123	123	93	95	118	31	25	11	1.58	0.19
br2508C12600	99	99	73	75	90	59	30	14	2.53	0.15
br2508C12800	80	80	59	59	68	129	61	47	4.29	0.12
br2508C13000	65	65	48	48	51	125	108	96	3.26	0.09
br2508P9800	62	104	62	104	66	113	46	36	4.86	-0.11
br2508P9900	74	115	74	114	80	73	28	18	3.57	-0.12
br2508P10000	81	131	81	131	95	68	18	2	3.53	-0.14
br2508P10200	108	173	108	173	134	194	141	130	14.37	-0.19
br2508P10400	142	221	142	221	184	52	21	14	4.72	-0.24
br2508P10600	189	290	189	289	246	107	79	62	12.98	-0.30
br2508P10800	242	382	242	369	319	56	48	31	9.06	-0.36
br2508P11000	414	469	414	469	405	35	31	19	7.55	-0.42
br2508P11200	469	569	469	560	505	26	10	10	6.94	-0.49
br2508P11400	509	509	509	509	618	1	1	1	0.25	-0.55
br2508P11600	801	801	801	801	743	6	6	6	2.40	-0.61
br2508P11800	974	974	974	974	879	1	1	1	0.49	-0.67
br2508P12000				1,026	1,026	0	0	0	0	-0.72
br2508P12200	1,070	1,070	1,070	1,070	1,182	6	7	6	3.21	-0.77
br2508P12400	1,251	1,251	1,251	1,251	1,346	7	7	7	4.38	-0.81
br2508P12600				1,518	1,518	0	0	0	0	-0.85
br2508P12800				1,695	1,695	0	0	0	0	-0.88
br2508P13000				1,878	1,878	0	0	0	0	-0.91
br2509C9800				1,438	1,438	0	0	0	0	0.85
br2509C9900				1,358	1,358	0	0	0	0	0.83
br2509C10000				1,279	1,279	0	0	0	0	0.81
br2509C10200				1,128	1,128	0	0	0	0	0.77
br2509C10400				988	988	0	0	0	0	0.72
br2509C10600				858	858	0	0	0	0	0.67
br2509C10800				739	739	0	0	0	0	0.62
br2509C11000				631	631	0	36	0	0	0.56
br2509C11200	624	624	624	624	535	1	7	1	0.31	0.50
br2509C11400				450	450	0	11	0	0	0.45
br2509C11600				375	375	0	11	0	0	0.40
br2509C11800				310	310	0	11	0	0	0.35
br2509C12000				254	254	0	266	0	0	0.30
br2509C12200				206	206	0	17	0	0	0.26
br2509C12400				166	166	0	23	0	0	0.22
br2509C12600				133	133	0	19	0	0	0.18
br2509C12800				106	106	0	15	0	0	0.15
br2509C13000				84	84	0	29	0	0	0.13
br2509C13200				66	66	0	21	0	0	0.10
br2509C13400				51	51	0	29	0	0	0.08
br2509C13600				39	39	0	12	0	0	0.07
br2509C13800	50	50	50	50	30	1	17	-1	0.03	0.05
br2509P9800				112	112	0	1	0	0	-0.14
br2509P9900				131	131	0	0	0	0	-0.16
br2509P10000				152	152	0	5	0	0	-0.18
br2509P10200				201	201	0	14	0	0	-0.23
br2509P10400				260	260	0	45	0	0	-0.28
br2509P10600				329	329	0	34	0	0	-0.33
br2509P10800				410	410	0	48	0	0	-0.38
br2509P11000				502	502	0	46	0	0	-0.44
br2509P11200				605	605	0	40	0	0	-0.49
br2509P11400				719	719	0	32	0	0	-0.55
br2509P11600				843	843	0	35	0	0	-0.60
br2509P11800				978	978	0	14	0	0	-0.65
br2509P12000	999	999	999	999	1,121	1	17	1	0.50	-0.70
br2509P12200				1,273	1,273	0	2	0	0	-0.74
br2509P12400				1,433	1,433	0	0	0	0	-0.78
br2509P12600				1,600	1,600	0	0	0	0	-0.82
br2509P12800				1,772	1,772	0	0	0	0	-0.85
br2509P13000				1,949	1,949	0	0	0	0	-0.87
br2509P13200				2,131	2,131	0	0	0	0	-0.90
br2509P13400				2,316	2,316	0	1	0	0	-0.92
br2509P13600				2,504	2,504	0	0	0	0	-0.93
br2509P13800				2,695	2,695	0	0	0	0	-0.95
小计						62,873	23,210	7,664	3,742.07

相关资讯: