上海期货交易所05月30日丁二烯橡胶期权收盘行情

发布时间：2025年05月30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				1,926	1,926	0	0	0	0	0.99
br2507C9400				1,828	1,828	0	0	0	0	0.99
br2507C9500				1,729	1,729	0	0	0	0	0.98
br2507C9600				1,632	1,632	0	0	0	0	0.98
br2507C9700				1,535	1,535	0	0	0	0	0.97
br2507C9800				1,439	1,439	0	0	0	0	0.96
br2507C9900				1,345	1,345	0	5	0	0	0.95
br2507C10000	1,293	1,309	1,293	1,309	1,252	20	2	0	12.77	0.93
br2507C10200				1,073	1,073	0	6	0	0	0.89
br2507C10400	904	946	897	946	903	7	23	4	3.27	0.84
br2507C10600	758	808	688	688	746	26	19	1	9.81	0.77
br2507C10800	590	629	533	557	605	74	43	5	22.12	0.70
br2507C11000	455	510	377	378	479	18	116	-1	4.11	0.61
br2507C11200	336	392	277	288	371	743	315	191	120.32	0.53
br2507C11400	238	283	196	207	282	1,225	429	153	147.50	0.44
br2507C11600	168	198	137	145	208	1,546	382	5	128.52	0.36
br2507C11800	100	134	93	100	150	956	695	230	53.52	0.28
br2507C12000	92	92	70	75	105	8,774	3,073	944	355.96	0.21
br2507C12200	54	60	48	48	73	761	859	32	20.83	0.16
br2507C12400	37	44	30	32	49	564	680	-27	10.56	0.12
br2507C12600	29	30	23	23	32	886	503	-102	12.52	0.08
br2507C12800	20	22	18	18	20	602	492	-35	5.92	0.06
br2507C13000	17	17	13	15	12	2,486	2,709	-513	17.98	0.04
br2507C13200	12	12	10	10	7	116	513	43	0.60	0.02
br2507C13400	8	9	8	9	4	95	255	-9	0.38	0.02
br2507C13600	8	28	7	8	2	122	497	-4	0.68	0.01
br2507C13800	6	7	5	5	1	320	502	50	0.97	0.01
br2507C14000	5	5	4	4	1	34	342	7	0.08	0.00
br2507C14200	6	6	3	5	1	783	1,094	21	1.54	0.00
br2507P9300	11	19	9	16	2	1,686	800	406	12.27	-0.01
br2507P9400	15	22	13	18	3	219	231	20	1.68	-0.01
br2507P9500	17	26	12	23	5	359	284	34	3.52	-0.02
br2507P9600	20	29	15	25	8	248	300	52	2.78	-0.02
br2507P9700	24	34	18	30	11	299	480	27	4.01	-0.03
br2507P9800	29	40	21	35	15	366	343	70	5.53	-0.04
br2507P9900	35	49	26	41	21	286	284	41	5.38	-0.05
br2507P10000	33	60	30	48	28	13,105	3,126	407	309.83	-0.07
br2507P10200	55	79	42	67	49	2,041	683	188	61.76	-0.11
br2507P10400	68	107	58	92	79	2,022	734	-41	83.99	-0.16
br2507P10600	98	145	84	140	122	3,462	578	185	205.44	-0.23
br2507P10800	140	203	118	185	180	5,646	669	209	462.28	-0.30
br2507P11000	185	275	166	247	254	10,988	1,102	-331	1,248.28	-0.38
br2507P11200	260	369	235	330	346	2,252	614	85	349.16	-0.47
br2507P11400	480	480	325	456	456	445	371	17	89.19	-0.56
br2507P11600	499	624	440	624	582	81	330	6	21.09	-0.64
br2507P11800	659	705	613	648	725	23	151	8	7.52	-0.72
br2507P12000	785	878	785	841	880	14	219	5	5.82	-0.79
br2507P12200	999	1,076	958	1,076	1,047	29	125	2	14.85	-0.84
br2507P12400	1,185	1,185	1,185	1,185	1,223	1	139	0	0.59	-0.88
br2507P12600	1,437	1,445	1,349	1,445	1,406	19	13	-8	13.38	-0.92
br2507P12800	1,542	1,645	1,542	1,645	1,594	16	20	4	12.62	-0.94
br2507P13000				1,786	1,786	0	23	0	0	-0.96
br2507P13200				1,981	1,981	0	0	0	0	-0.98
br2507P13400				2,178	2,178	0	11	0	0	-0.99
br2507P13600				2,376	2,376	0	15	0	0	-0.99
br2507P13800				2,575	2,575	0	5	0	0	-1.00
br2507P14000				2,775	2,775	0	0	0	0	-1.00
br2507P14200				2,975	2,975	0	0	0	0	-1.00
br2508C9600				1,508	1,508	0	0	0	0	0.91
br2508C9700				1,420	1,420	0	0	0	0	0.90
br2508C9800				1,333	1,333	0	0	0	0	0.88
br2508C9900				1,249	1,249	0	0	0	0	0.86
br2508C10000				1,167	1,167	0	0	0	0	0.84
br2508C10200				1,010	1,010	0	0	0	0	0.79
br2508C10400				865	865	0	0	0	0	0.73
br2508C10600				733	733	0	0	0	0	0.67
br2508C10800				614	614	0	6	0	0	0.61
br2508C11000				508	508	0	5	0	0	0.54
br2508C11200				414	414	0	43	0	0	0.47
br2508C11400				334	334	0	20	0	0	0.41
br2508C11600	229	229	229	229	266	10	15	0	1.24	0.35
br2508C11800	192	192	176	176	210	7	21	6	0.63	0.29
br2508C12000	151	151	131	131	163	12	21	0	0.90	0.24
br2508C12200	114	128	102	102	126	19	33	-9	1.11	0.20
br2508C12400	92	92	86	86	95	43	49	18	1.93	0.16
br2508C12600	71	74	70	70	71	35	39	11	1.24	0.13
br2508C12800	55	60	51	52	53	183	48	-81	4.94	0.10
br2508C13000	42	50	40	40	39	109	85	-26	2.36	0.08
br2508P9600	58	73	58	73	50	48	54	32	1.44	-0.09
br2508P9700	68	79	68	79	62	38	36	17	1.34	-0.10
br2508P9800	80	91	80	91	75	43	65	21	1.75	-0.12
br2508P9900	85	108	85	108	90	75	83	23	3.53	-0.14
br2508P10000	108	123	103	123	109	95	51	1	5.25	-0.16
br2508P10200	148	167	131	167	152	108	183	7	8.23	-0.21
br2508P10400	182	213	182	213	206	47	34	3	4.59	-0.27
br2508P10600	237	292	237	292	274	77	54	-23	10.23	-0.33
br2508P10800	309	365	293	353	354	17	51	8	2.75	-0.39
br2508P11000	410	460	399	460	448	31	65	22	6.38	-0.46
br2508P11200				554	554	0	16	0	0	-0.52
br2508P11400				673	673	0	7	0	0	-0.59
br2508P11600				805	805	0	11	0	0	-0.65
br2508P11800				949	949	0	6	0	0	-0.71
br2508P12000				1,102	1,102	0	0	0	0	-0.76
br2508P12200				1,264	1,264	0	7	0	0	-0.80
br2508P12400				1,433	1,433	0	7	0	0	-0.84
br2508P12600				1,609	1,609	0	0	0	0	-0.87
br2508P12800				1,790	1,790	0	0	0	0	-0.90
br2508P13000				1,976	1,976	0	0	0	0	-0.92
br2509C9500				1,603	1,603	0	0	0	0	0.86
br2509C9600				1,521	1,521	0	0	0	0	0.85
br2509C9700				1,441	1,441	0	0	0	0	0.83
br2509C9800				1,363	1,363	0	0	0	0	0.81
br2509C9900				1,287	1,287	0	0	0	0	0.79
br2509C10000				1,214	1,214	0	0	0	0	0.77
br2509C10200				1,074	1,074	0	0	0	0	0.72
br2509C10400				944	944	0	0	0	0	0.68
br2509C10600				824	824	0	0	0	0	0.63
br2509C10800				714	714	0	0	0	0	0.58
br2509C11000				615	615	0	36	0	0	0.53
br2509C11200				526	526	0	7	0	0	0.47
br2509C11400				448	448	0	11	0	0	0.43
br2509C11600				378	378	0	11	0	0	0.38
br2509C11800				318	318	0	11	0	0	0.33
br2509C12000	1,071	1,071	215	228	265	59	325	59	8.00	0.29
br2509C12200				219	219	0	17	0	0	0.25
br2509C12400				180	180	0	23	0	0	0.22
br2509C12600				147	147	0	19	0	0	0.19
br2509C12800				120	120	0	15	0	0	0.16
br2509C13000				97	97	0	29	0	0	0.13
br2509C13200				78	78	0	21	0	0	0.11
br2509C13400				62	62	0	29	0	0	0.09
br2509C13600				50	50	0	12	0	0	0.08
br2509C13800				39	39	0	17	0	0	0.06
br2509P9500	106	115	106	114	112	5	5	5	0.28	-0.13
br2509P9600	131	131	131	131	130	1	1	1	0.07	-0.15
br2509P9700	133	150	133	147	149	11	6	6	0.80	-0.17
br2509P9800	153	168	153	164	171	22	11	10	1.77	-0.19
br2509P9900				195	195	0	0	0	0	-0.21
br2509P10000	209	209	209	209	221	1	6	1	0.10	-0.23
br2509P10200				281	281	0	14	0	0	-0.27
br2509P10400				350	350	0	45	0	0	-0.32
br2509P10600				430	430	0	34	0	0	-0.37
br2509P10800				519	519	0	48	0	0	-0.42
br2509P11000				620	620	0	46	0	0	-0.47
br2509P11200				730	730	0	40	0	0	-0.52
br2509P11400				851	851	0	32	0	0	-0.57
br2509P11600				982	982	0	35	0	0	-0.62
br2509P11800				1,120	1,120	0	14	0	0	-0.66
br2509P12000				1,267	1,267	0	18	0	0	-0.71
br2509P12200				1,421	1,421	0	2	0	0	-0.75
br2509P12400				1,581	1,581	0	0	0	0	-0.78
br2509P12600				1,748	1,748	0	0	0	0	-0.81
br2509P12800				1,921	1,921	0	0	0	0	-0.84
br2509P13000				2,097	2,097	0	0	0	0	-0.87
br2509P13200				2,278	2,278	0	0	0	0	-0.89
br2509P13400				2,462	2,462	0	1	0	0	-0.91
br2509P13600				2,649	2,649	0	0	0	0	-0.92
br2509P13800				2,839	2,839	0	0	0	0	-0.94
小计						64,861	27,260	2,493	3,921.79

相关资讯: