上海期货交易所05月29日丁二烯橡胶期权收盘行情
发布时间：2025年05月29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 |
| br2507C9300 | | | | 2,045 | 2,045 | 0 | 0 | 0 | 0 | 0.99 |
| br2507C9400 | | | | 1,946 | 1,946 | 0 | 0 | 0 | 0 | 0.99 |
| br2507C9500 | | | | 1,847 | 1,847 | 0 | 0 | 0 | 0 | 0.99 |
| br2507C9600 | | | | 1,749 | 1,749 | 0 | 0 | 0 | 0 | 0.98 |
| br2507C9700 | | | | 1,651 | 1,651 | 0 | 0 | 0 | 0 | 0.98 |
| br2507C9800 | | | | 1,555 | 1,555 | 0 | 0 | 0 | 0 | 0.97 |
| br2507C9900 | | | | 1,459 | 1,459 | 0 | 5 | 0 | 0 | 0.96 |
| br2507C10000 | 1,397 | 1,397 | 1,397 | 1,397 | 1,364 | 2 | 2 | 2 | 1.40 | 0.95 |
| br2507C10200 | 1,213 | 1,213 | 1,213 | 1,213 | 1,180 | 9 | 6 | 1 | 5.39 | 0.91 |
| br2507C10400 | 1,032 | 1,032 | 1,032 | 1,032 | 1,005 | 5 | 19 | 5 | 2.58 | 0.87 |
| br2507C10600 | 893 | 893 | 879 | 879 | 840 | 7 | 18 | -1 | 3.06 | 0.81 |
| br2507C10800 | 665 | 755 | 665 | 698 | 690 | 43 | 38 | -4 | 14.99 | 0.74 |
| br2507C11000 | 508 | 592 | 508 | 522 | 554 | 25 | 117 | -13 | 6.83 | 0.66 |
| br2507C11200 | 312 | 458 | 312 | 383 | 436 | 406 | 124 | -79 | 80.49 | 0.58 |
| br2507C11400 | 281 | 343 | 271 | 278 | 335 | 813 | 276 | 124 | 121.30 | 0.49 |
| br2507C11600 | 178 | 246 | 178 | 201 | 251 | 2,372 | 377 | -84 | 250.07 | 0.41 |
| br2507C11800 | 120 | 169 | 120 | 136 | 185 | 1,040 | 465 | -7 | 76.59 | 0.33 |
| br2507C12000 | 92 | 120 | 92 | 95 | 132 | 8,856 | 2,129 | 213 | 460.42 | 0.25 |
| br2507C12200 | 68 | 84 | 63 | 65 | 92 | 1,701 | 827 | -23 | 59.76 | 0.19 |
| br2507C12400 | 47 | 56 | 43 | 48 | 63 | 679 | 707 | 16 | 16.68 | 0.14 |
| br2507C12600 | 38 | 39 | 30 | 33 | 42 | 889 | 605 | -204 | 15.80 | 0.10 |
| br2507C12800 | 36 | 36 | 23 | 23 | 27 | 443 | 527 | 81 | 5.65 | 0.07 |
| br2507C13000 | 22 | 23 | 16 | 18 | 17 | 3,344 | 3,222 | 154 | 32.47 | 0.05 |
| br2507C13200 | 10 | 19 | 10 | 13 | 10 | 467 | 470 | -7 | 3.13 | 0.03 |
| br2507C13400 | 10 | 12 | 10 | 10 | 6 | 215 | 264 | -8 | 1.17 | 0.02 |
| br2507C13600 | 10 | 10 | 7 | 8 | 3 | 163 | 501 | 11 | 0.77 | 0.01 |
| br2507C13800 | 8 | 8 | 6 | 6 | 2 | 185 | 452 | 11 | 0.61 | 0.01 |
| br2507C14000 | 6 | 8 | 5 | 6 | 1 | 225 | 335 | 2 | 0.54 | 0.00 |
| br2507C14200 | 6 | 6 | 3 | 6 | 1 | 1,059 | 1,073 | 182 | 2.37 | 0.00 |
| br2507P9300 | 17 | 21 | 6 | 8 | 1 | 1,611 | 394 | 129 | 11.06 | -0.01 |
| br2507P9400 | 19 | 23 | 7 | 10 | 2 | 272 | 211 | -44 | 1.74 | -0.01 |
| br2507P9500 | 24 | 26 | 9 | 12 | 3 | 405 | 250 | 5 | 3.19 | -0.01 |
| br2507P9600 | 30 | 30 | 11 | 14 | 5 | 328 | 248 | 51 | 3.04 | -0.02 |
| br2507P9700 | 31 | 33 | 14 | 15 | 7 | 330 | 453 | 21 | 3.47 | -0.02 |
| br2507P9800 | 37 | 43 | 16 | 19 | 10 | 288 | 273 | 7 | 3.63 | -0.03 |
| br2507P9900 | 41 | 48 | 19 | 25 | 15 | 389 | 243 | -19 | 6.50 | -0.04 |
| br2507P10000 | 57 | 67 | 23 | 30 | 20 | 6,817 | 2,719 | 334 | 140.13 | -0.05 |
| br2507P10200 | 63 | 74 | 33 | 41 | 36 | 1,280 | 495 | 18 | 32.81 | -0.09 |
| br2507P10400 | 108 | 114 | 48 | 60 | 60 | 1,720 | 775 | -151 | 55.99 | -0.13 |
| br2507P10600 | 123 | 129 | 68 | 85 | 95 | 1,682 | 393 | -129 | 79.46 | -0.19 |
| br2507P10800 | 184 | 184 | 99 | 125 | 145 | 3,385 | 460 | 7 | 222.61 | -0.26 |
| br2507P11000 | 248 | 251 | 140 | 171 | 209 | 7,397 | 1,433 | 497 | 688.41 | -0.33 |
| br2507P11200 | 340 | 340 | 195 | 240 | 291 | 1,465 | 529 | 71 | 183.85 | -0.42 |
| br2507P11400 | 453 | 453 | 281 | 358 | 390 | 776 | 354 | 101 | 130.43 | -0.51 |
| br2507P11600 | 518 | 518 | 382 | 486 | 506 | 248 | 324 | -11 | 55.70 | -0.59 |
| br2507P11800 | 606 | 606 | 520 | 578 | 639 | 30 | 143 | -6 | 9.00 | -0.67 |
| br2507P12000 | 773 | 795 | 709 | 734 | 786 | 32 | 214 | 1 | 12.05 | -0.75 |
| br2507P12200 | 985 | 985 | 827 | 900 | 947 | 13 | 123 | -1 | 5.85 | -0.81 |
| br2507P12400 | 1,158 | 1,158 | 1,003 | 1,077 | 1,117 | 14 | 139 | -5 | 7.55 | -0.86 |
| br2507P12600 | 1,340 | 1,340 | 1,265 | 1,265 | 1,296 | 6 | 21 | -2 | 3.95 | -0.90 |
| br2507P12800 | 1,528 | 1,528 | 1,437 | 1,437 | 1,481 | 10 | 16 | 3 | 7.46 | -0.93 |
| br2507P13000 | | | | 1,671 | 1,671 | 0 | 23 | 0 | 0 | -0.95 |
| br2507P13200 | | | | 1,864 | 1,864 | 0 | 0 | 0 | 0 | -0.97 |
| br2507P13400 | 2,030 | 2,030 | 2,030 | 2,030 | 2,060 | 1 | 11 | 0 | 1.01 | -0.98 |
| br2507P13600 | | | | 2,257 | 2,257 | 0 | 15 | 0 | 0 | -0.99 |
| br2507P13800 | | | | 2,456 | 2,456 | 0 | 5 | 0 | 0 | -0.99 |
| br2507P14000 | | | | 2,655 | 2,655 | 0 | 0 | 0 | 0 | -1.00 |
| br2507P14200 | | | | 2,855 | 2,855 | 0 | 0 | 0 | 0 | -1.00 |
| br2508C9600 | | | | 1,616 | 1,616 | 0 | 0 | 0 | 0 | 0.92 |
| br2508C9700 | | | | 1,526 | 1,526 | 0 | 0 | 0 | 0 | 0.91 |
| br2508C9800 | | | | 1,439 | 1,439 | 0 | 0 | 0 | 0 | 0.89 |
| br2508C9900 | | | | 1,353 | 1,353 | 0 | 0 | 0 | 0 | 0.87 |
| br2508C10000 | | | | 1,268 | 1,268 | 0 | 0 | 0 | 0 | 0.85 |
| br2508C10200 | | | | 1,108 | 1,108 | 0 | 0 | 0 | 0 | 0.81 |
| br2508C10400 | | | | 958 | 958 | 0 | 0 | 0 | 0 | 0.76 |
| br2508C10600 | | | | 819 | 819 | 0 | 0 | 0 | 0 | 0.70 |
| br2508C10800 | | | | 693 | 693 | 0 | 6 | 0 | 0 | 0.64 |
| br2508C11000 | | | | 579 | 579 | 0 | 5 | 0 | 0 | 0.58 |
| br2508C11200 | 426 | 436 | 426 | 436 | 479 | 6 | 43 | 1 | 1.28 | 0.51 |
| br2508C11400 | 335 | 335 | 335 | 335 | 392 | 5 | 20 | 5 | 0.84 | 0.45 |
| br2508C11600 | 262 | 262 | 262 | 262 | 317 | 5 | 15 | 5 | 0.66 | 0.39 |
| br2508C11800 | 224 | 224 | 224 | 224 | 253 | 1 | 15 | 1 | 0.11 | 0.33 |
| br2508C12000 | 174 | 178 | 155 | 164 | 200 | 23 | 21 | 15 | 1.92 | 0.28 |
| br2508C12200 | 120 | 142 | 117 | 136 | 156 | 77 | 42 | 30 | 5.16 | 0.23 |
| br2508C12400 | 110 | 111 | 96 | 111 | 120 | 38 | 31 | 6 | 2.03 | 0.19 |
| br2508C12600 | 80 | 90 | 75 | 84 | 92 | 96 | 28 | -2 | 3.97 | 0.15 |
| br2508C12800 | 71 | 71 | 60 | 64 | 69 | 133 | 129 | 68 | 4.43 | 0.12 |
| br2508C13000 | 53 | 54 | 47 | 51 | 52 | 96 | 111 | 3 | 2.46 | 0.09 |
| br2508P9600 | 62 | 64 | 48 | 49 | 44 | 171 | 22 | 22 | 4.79 | -0.08 |
| br2508P9700 | 72 | 73 | 54 | 57 | 54 | 98 | 19 | 19 | 3.11 | -0.09 |
| br2508P9800 | 82 | 82 | 65 | 67 | 66 | 103 | 44 | -2 | 3.72 | -0.11 |
| br2508P9900 | 97 | 97 | 76 | 77 | 80 | 158 | 60 | 32 | 6.91 | -0.12 |
| br2508P10000 | 106 | 106 | 89 | 89 | 95 | 123 | 50 | 32 | 6.11 | -0.14 |
| br2508P10200 | 136 | 139 | 118 | 118 | 134 | 107 | 176 | 35 | 7.12 | -0.19 |
| br2508P10400 | 177 | 177 | 152 | 153 | 184 | 67 | 31 | 10 | 5.64 | -0.24 |
| br2508P10600 | 240 | 240 | 203 | 208 | 245 | 71 | 77 | -2 | 8.04 | -0.30 |
| br2508P10800 | 295 | 295 | 242 | 250 | 318 | 13 | 43 | -5 | 1.92 | -0.36 |
| br2508P11000 | 373 | 373 | 339 | 347 | 404 | 13 | 43 | 12 | 2.23 | -0.42 |
| br2508P11200 | 504 | 504 | 460 | 460 | 504 | 6 | 16 | 6 | 1.49 | -0.49 |
| br2508P11400 | 600 | 600 | 600 | 600 | 617 | 6 | 7 | 6 | 1.80 | -0.55 |
| br2508P11600 | 756 | 756 | 756 | 756 | 741 | 5 | 11 | 5 | 1.89 | -0.61 |
| br2508P11800 | 900 | 900 | 900 | 900 | 877 | 5 | 6 | 5 | 2.25 | -0.67 |
| br2508P12000 | | | | 1,023 | 1,023 | 0 | 0 | 0 | 0 | -0.72 |
| br2508P12200 | 1,114 | 1,114 | 1,114 | 1,114 | 1,179 | 1 | 7 | 0 | 0.56 | -0.77 |
| br2508P12400 | | | | 1,343 | 1,343 | 0 | 7 | 0 | 0 | -0.81 |
| br2508P12600 | | | | 1,514 | 1,514 | 0 | 0 | 0 | 0 | -0.85 |
| br2508P12800 | | | | 1,692 | 1,692 | 0 | 0 | 0 | 0 | -0.88 |
| br2508P13000 | | | | 1,874 | 1,874 | 0 | 0 | 0 | 0 | -0.91 |
| br2509C9600 | | | | 1,508 | 1,508 | 0 | 0 | 0 | 0 | 0.96 |
| br2509C9700 | | | | 1,414 | 1,414 | 0 | 0 | 0 | 0 | 0.95 |
| br2509C9800 | | | | 1,321 | 1,321 | 0 | 0 | 0 | 0 | 0.93 |
| br2509C9900 | | | | 1,231 | 1,231 | 0 | 0 | 0 | 0 | 0.91 |
| br2509C10000 | | | | 1,142 | 1,142 | 0 | 0 | 0 | 0 | 0.89 |
| br2509C10200 | | | | 971 | 971 | 0 | 0 | 0 | 0 | 0.85 |
| br2509C10400 | | | | 813 | 813 | 0 | 0 | 0 | 0 | 0.79 |
| br2509C10600 | | | | 668 | 668 | 0 | 0 | 0 | 0 | 0.72 |
| br2509C10800 | | | | 539 | 539 | 0 | 0 | 0 | 0 | 0.64 |
| br2509C11000 | | | | 427 | 427 | 0 | 36 | 0 | 0 | 0.56 |
| br2509C11200 | | | | 331 | 331 | 0 | 7 | 0 | 0 | 0.47 |
| br2509C11400 | | | | 251 | 251 | 0 | 11 | 0 | 0 | 0.39 |
| br2509C11600 | | | | 187 | 187 | 0 | 11 | 0 | 0 | 0.32 |
| br2509C11800 | | | | 135 | 135 | 0 | 11 | 0 | 0 | 0.25 |
| br2509C12000 | | | | 97 | 97 | 0 | 266 | 0 | 0 | 0.19 |
| br2509C12200 | | | | 67 | 67 | 0 | 17 | 0 | 0 | 0.14 |
| br2509C12400 | | | | 46 | 46 | 0 | 23 | 0 | 0 | 0.10 |
| br2509C12600 | | | | 31 | 31 | 0 | 19 | 0 | 0 | 0.08 |
| br2509C12800 | | | | 20 | 20 | 0 | 15 | 0 | 0 | 0.05 |
| br2509C13000 | | | | 12 | 12 | 0 | 29 | 0 | 0 | 0.04 |
| br2509C13200 | | | | 8 | 8 | 0 | 21 | 0 | 0 | 0.02 |
| br2509C13400 | | | | 5 | 5 | 0 | 29 | 0 | 0 | 0.02 |
| br2509C13600 | | | | 3 | 3 | 0 | 12 | 0 | 0 | 0.01 |
| br2509C13800 | | | | 1 | 1 | 0 | 17 | 0 | 0 | 0.01 |
| br2509P9600 | | | | 16 | 16 | 0 | 0 | 0 | 0 | -0.04 |
| br2509P9700 | | | | 22 | 22 | 0 | 0 | 0 | 0 | -0.05 |
| br2509P9800 | | | | 29 | 29 | 0 | 1 | 0 | 0 | -0.07 |
| br2509P9900 | | | | 38 | 38 | 0 | 0 | 0 | 0 | -0.09 |
| br2509P10000 | | | | 49 | 49 | 0 | 5 | 0 | 0 | -0.10 |
| br2509P10200 | | | | 78 | 78 | 0 | 14 | 0 | 0 | -0.15 |
| br2509P10400 | | | | 120 | 120 | 0 | 45 | 0 | 0 | -0.21 |
| br2509P10600 | | | | 175 | 175 | 0 | 34 | 0 | 0 | -0.28 |
| br2509P10800 | | | | 245 | 245 | 0 | 48 | 0 | 0 | -0.36 |
| br2509P11000 | | | | 332 | 332 | 0 | 46 | 0 | 0 | -0.44 |
| br2509P11200 | | | | 435 | 435 | 0 | 40 | 0 | 0 | -0.53 |
| br2509P11400 | | | | 555 | 555 | 0 | 32 | 0 | 0 | -0.61 |
| br2509P11600 | | | | 690 | 690 | 0 | 35 | 0 | 0 | -0.68 |
| br2509P11800 | | | | 839 | 839 | 0 | 14 | 0 | 0 | -0.75 |
| br2509P12000 | 1,000 | 1,000 | 1,000 | 1,000 | 999 | 1 | 18 | 1 | 0.50 | -0.81 |
| br2509P12200 | | | | 1,170 | 1,170 | 0 | 2 | 0 | 0 | -0.85 |
| br2509P12400 | | | | 1,348 | 1,348 | 0 | 0 | 0 | 0 | -0.89 |
| br2509P12600 | | | | 1,532 | 1,532 | 0 | 0 | 0 | 0 | -0.92 |
| br2509P12800 | | | | 1,722 | 1,722 | 0 | 0 | 0 | 0 | -0.95 |
| br2509P13000 | | | | 1,914 | 1,914 | 0 | 0 | 0 | 0 | -0.97 |
| br2509P13200 | | | | 2,110 | 2,110 | 0 | 0 | 0 | 0 | -0.98 |
| br2509P13400 | | | | 2,307 | 2,307 | 0 | 1 | 0 | 0 | -0.99 |
| br2509P13600 | | | | 2,505 | 2,505 | 0 | 0 | 0 | 0 | -0.99 |
| br2509P13800 | | | | 2,705 | 2,705 | 0 | 0 | 0 | 0 | -1.00 |
| 小计 | | 52,875 | 24,767 | 1,557 | 2,911.90 | |
打印