上海期货交易所06月19日丁二烯橡胶期权收盘行情

发布时间：2025年06月19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
br2507C9300				2,435	2,435	0	0	0	0	1.00
br2507C9400				2,335	2,335	0	0	0	0	1.00
br2507C9500				2,235	2,235	0	0	0	0	1.00
br2507C9600				2,135	2,135	0	0	0	0	1.00
br2507C9700				2,035	2,035	0	0	0	0	1.00
br2507C9800				1,935	1,935	0	3	0	0	1.00
br2507C9900				1,835	1,835	0	26	0	0	1.00
br2507C10000				1,735	1,735	0	28	0	0	1.00
br2507C10200				1,535	1,535	0	22	0	0	1.00
br2507C10400	1,305	1,312	1,305	1,312	1,335	2	73	0	1.31	1.00
br2507C10600				1,137	1,137	0	36	0	0	0.99
br2507C10800	919	974	919	974	942	10	97	-6	4.71	0.97
br2507C11000	798	800	726	758	753	117	211	-35	44.81	0.92
br2507C11200	624	628	516	560	577	64	300	-17	17.58	0.85
br2507C11400	417	460	341	378	420	147	806	-49	29.77	0.74
br2507C11600	266	320	203	256	288	1,675	834	-156	220.07	0.61
br2507C11800	152	210	120	156	185	5,191	1,098	46	402.44	0.46
br2507C12000	98	140	70	90	110	27,416	5,570	468	1,369.86	0.32
br2507C12200	61	91	38	53	60	10,036	2,091	265	296.32	0.21
br2507C12400	44	62	22	33	31	9,037	1,784	661	182.06	0.12
br2507C12600	38	41	13	19	14	5,914	1,940	392	72.59	0.06
br2507C12800	23	26	8	15	6	3,763	1,107	264	31.50	0.03
br2507C13000	11	19	5	8	2	5,408	3,259	329	32.32	0.01
br2507C13200	10	13	3	5	1	2,236	1,011	114	8.59	0.01
br2507C13400	6	9	2	3	1	980	505	161	2.57	0.00
br2507C13600	6	7	1	2	1	1,218	614	208	2.43	0.00
br2507C13800	3	5	1	2	1	755	705	112	1.07	0.00
br2507C14000	3	3	1	1	1	496	670	155	0.39	0.00
br2507C14200	2	2	1	2	1	916	1,355	358	0.58	0.00
br2507P9300				1	1	0	527	0	0	-0.00
br2507P9400				1	1	0	155	0	0	-0.00
br2507P9500	1	1	1	1	1	5	243	0	0.00	-0.00
br2507P9600				1	1	0	195	0	0	-0.00
br2507P9700	1	1	1	1	1	1	300	-1	0.00	-0.00
br2507P9800	1	1	1	1	1	8	260	-2	0.00	-0.00
br2507P9900	1	1	1	1	1	108	376	16	0.05	-0.00
br2507P10000	1	1	1	1	1	349	2,453	-253	0.17	-0.00
br2507P10200	2	2	1	1	1	521	679	-55	0.32	-0.00
br2507P10400	3	3	1	1	1	792	1,000	-49	0.60	-0.00
br2507P10600	6	7	1	2	2	993	1,127	-91	1.61	-0.01
br2507P10800	10	11	2	3	7	2,609	1,279	70	8.35	-0.03
br2507P11000	22	23	8	8	18	8,231	3,562	119	61.22	-0.08
br2507P11200	37	39	13	15	42	7,555	2,431	1,041	97.53	-0.15
br2507P11400	70	78	37	39	85	9,557	1,808	768	278.71	-0.26
br2507P11600	118	152	88	92	153	5,817	904	214	348.92	-0.39
br2507P11800	219	267	180	188	250	1,069	427	200	117.25	-0.54
br2507P12000	342	399	320	335	375	114	242	35	20.07	-0.68
br2507P12200	497	566	497	531	525	39	72	-3	10.59	-0.79
br2507P12400	672	718	671	713	696	21	144	4	7.29	-0.88
br2507P12600				879	879	0	19	0	0	-0.94
br2507P12800				1,071	1,071	0	18	0	0	-0.97
br2507P13000				1,267	1,267	0	23	0	0	-0.99
br2507P13200				1,465	1,465	0	0	0	0	-0.99
br2507P13400				1,665	1,665	0	11	0	0	-1.00
br2507P13600				1,865	1,865	0	15	0	0	-1.00
br2507P13800				2,065	2,065	0	5	0	0	-1.00
br2507P14000				2,265	2,265	0	0	0	0	-1.00
br2507P14200				2,465	2,465	0	0	0	0	-1.00
br2508C9300				2,306	2,306	0	0	0	0	0.99
br2508C9400				2,207	2,207	0	0	0	0	0.99
br2508C9500				2,108	2,108	0	0	0	0	0.99
br2508C9600				2,010	2,010	0	0	0	0	0.98
br2508C9700				1,913	1,913	0	0	0	0	0.98
br2508C9800				1,816	1,816	0	17	0	0	0.97
br2508C9900				1,720	1,720	0	1	0	0	0.96
br2508C10000				1,625	1,625	0	11	0	0	0.95
br2508C10200				1,440	1,440	0	13	0	0	0.93
br2508C10400	1,261	1,261	1,261	1,261	1,261	5	12	5	3.15	0.89
br2508C10600				1,091	1,091	0	23	0	0	0.85
br2508C10800				932	932	0	48	0	0	0.79
br2508C11000				785	785	0	86	0	0	0.73
br2508C11200	648	663	534	598	651	18	100	1	5.78	0.67
br2508C11400	512	529	467	502	533	34	200	-13	8.55	0.59
br2508C11600	414	414	371	400	428	91	157	24	17.73	0.52
br2508C11800	325	339	285	311	339	48	96	3	7.53	0.45
br2508C12000	266	280	225	239	264	160	201	43	20.37	0.38
br2508C12200	207	220	178	200	202	66	107	18	6.50	0.31
br2508C12400	165	180	139	151	152	164	457	-34	13.28	0.25
br2508C12600	135	146	110	122	113	164	342	-1	10.47	0.20
br2508C12800	103	117	88	95	82	72	387	6	3.85	0.15
br2508C13000	90	99	70	88	59	380	561	61	16.01	0.12
br2508C13200	75	75	67	67	41	6	5	5	0.22	0.09
br2508P9300	6	6	5	5	2	17	195	-7	0.05	-0.01
br2508P9400	7	7	7	7	3	40	47	-3	0.14	-0.01
br2508P9500	8	8	8	8	5	41	47	-1	0.15	-0.01
br2508P9600	11	11	10	10	7	7	91	-2	0.03	-0.02
br2508P9700				9	9	0	118	0	0	-0.02
br2508P9800	15	15	14	14	12	7	88	0	0.05	-0.03
br2508P9900	17	17	17	17	16	2	52	0	0.02	-0.04
br2508P10000	21	23	20	20	22	23	107	0	0.25	-0.05
br2508P10200	27	37	27	28	36	39	276	0	0.59	-0.07
br2508P10400	40	49	40	45	58	51	171	2	1.20	-0.11
br2508P10600	67	81	57	67	87	65	113	5	2.40	-0.15
br2508P10800	100	113	90	97	128	100	198	37	4.95	-0.20
br2508P11000	143	173	133	140	180	135	114	20	10.72	-0.26
br2508P11200	201	233	190	193	247	64	180	16	6.75	-0.33
br2508P11400	279	317	270	272	328	96	135	9	14.26	-0.40
br2508P11600	399	413	359	362	423	86	208	61	16.48	-0.48
br2508P11800	478	516	475	516	534	9	53	-3	2.28	-0.55
br2508P12000	622	622	622	622	659	1	13	0	0.31	-0.62
br2508P12200	744	752	744	752	796	10	28	5	3.74	-0.69
br2508P12400	956	956	956	956	946	1	16	1	0.48	-0.75
br2508P12600	1,080	1,114	1,065	1,114	1,107	6	7	6	3.23	-0.80
br2508P12800				1,276	1,276	0	0	0	0	-0.84
br2508P13000				1,453	1,453	0	0	0	0	-0.88
br2508P13200				1,635	1,635	0	0	0	0	-0.91
br2509C9200				2,322	2,322	0	0	0	0	0.98
br2509C9300				2,225	2,225	0	0	0	0	0.97
br2509C9400				2,129	2,129	0	0	0	0	0.97
br2509C9500				2,033	2,033	0	0	0	0	0.96
br2509C9600				1,939	1,939	0	0	0	0	0.95
br2509C9700				1,846	1,846	0	0	0	0	0.94
br2509C9800				1,753	1,753	0	0	0	0	0.93
br2509C9900				1,663	1,663	0	0	0	0	0.92
br2509C10000				1,574	1,574	0	0	0	0	0.90
br2509C10200				1,402	1,402	0	0	0	0	0.87
br2509C10400				1,237	1,237	0	1	0	0	0.83
br2509C10600	1,121	1,121	1,121	1,121	1,082	1	5	0	0.56	0.78
br2509C10800	952	952	952	952	937	1	2	0	0.48	0.73
br2509C11000				805	805	0	35	0	0	0.68
br2509C11200	676	676	676	676	685	1	10	-1	0.34	0.62
br2509C11400				577	577	0	17	0	0	0.56
br2509C11600	491	491	491	491	480	1	23	1	0.25	0.50
br2509C11800				396	396	0	21	0	0	0.44
br2509C12000	336	336	327	327	323	10	510	0	1.66	0.38
br2509C12200	284	284	284	284	261	6	27	4	0.84	0.32
br2509C12400	241	241	241	241	209	8	25	2	0.92	0.27
br2509C12600	233	233	206	211	165	11	22	2	1.07	0.23
br2509C12800	177	181	167	173	130	13	25	10	1.15	0.19
br2509C13000	153	156	153	155	101	14	35	3	1.03	0.16
br2509C13200				77	77	0	20	0	0	0.13
br2509C13400				59	59	0	25	0	0	0.10
br2509C13600				44	44	0	13	0	0	0.08
br2509C13800	97	104	85	85	33	13	26	10	0.60	0.06
br2509P9200				10	10	0	2	0	0	-0.02
br2509P9300	23	23	17	17	13	16	10	9	0.16	-0.03
br2509P9400	27	27	20	20	17	20	11	10	0.22	-0.03
br2509P9500	31	31	31	31	21	9	8	1	0.12	-0.04
br2509P9600				27	27	0	2	0	0	-0.05
br2509P9700				34	34	0	11	0	0	-0.06
br2509P9800				41	41	0	15	0	0	-0.07
br2509P9900	49	52	49	52	51	67	22	16	1.70	-0.08
br2509P10000	58	62	58	62	62	74	50	38	2.22	-0.10
br2509P10200	93	93	82	86	89	27	27	5	1.18	-0.13
br2509P10400	123	127	113	116	125	89	53	7	5.39	-0.17
br2509P10600	162	168	154	154	169	87	47	6	7.11	-0.22
br2509P10800	216	224	205	205	224	87	54	-2	9.39	-0.27
br2509P11000	280	281	270	270	291	33	74	3	4.59	-0.32
br2509P11200	336	364	336	344	371	61	64	20	10.72	-0.38
br2509P11400	431	457	429	438	462	58	47	15	12.91	-0.44
br2509P11600	551	600	550	550	565	34	64	28	9.53	-0.50
br2509P11800	666	682	666	673	681	16	25	11	5.39	-0.56
br2509P12000				807	807	0	18	0	0	-0.62
br2509P12200				945	945	0	2	0	0	-0.67
br2509P12400				1,092	1,092	0	0	0	0	-0.72
br2509P12600				1,248	1,248	0	1	0	0	-0.77
br2509P12800				1,412	1,412	0	0	0	0	-0.81
br2509P13000				1,583	1,583	0	0	0	0	-0.84
br2509P13200				1,759	1,759	0	0	0	0	-0.87
br2509P13400				1,940	1,940	0	1	0	0	-0.90
br2509P13600				2,126	2,126	0	0	0	0	-0.92
br2509P13800				2,314	2,314	0	0	0	0	-0.94
小计						115,935	48,951	5,745	3,934.69

相关资讯: