上海期货交易所06月20日丁二烯橡胶期权收盘行情
发布时间：2025年06月20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 | | | | 2,425 | 2,425 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9400 | | | | 2,325 | 2,325 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9500 | | | | 2,225 | 2,225 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9600 | | | | 2,125 | 2,125 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9700 | | | | 2,025 | 2,025 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9800 | | | | 1,925 | 1,925 | 0 | 3 | 0 | 0 | 1.00 |
| br2507C9900 | | | | 1,825 | 1,825 | 0 | 26 | 0 | 0 | 1.00 |
| br2507C10000 | | | | 1,725 | 1,725 | 0 | 28 | 0 | 0 | 1.00 |
| br2507C10200 | | | | 1,525 | 1,525 | 0 | 22 | 0 | 0 | 1.00 |
| br2507C10400 | 1,314 | 1,314 | 1,314 | 1,314 | 1,325 | 3 | 73 | 0 | 1.97 | 1.00 |
| br2507C10600 | 1,099 | 1,099 | 1,033 | 1,033 | 1,125 | 11 | 31 | -5 | 5.93 | 1.00 |
| br2507C10800 | 962 | 962 | 813 | 813 | 927 | 31 | 94 | -3 | 13.52 | 0.99 |
| br2507C11000 | 718 | 855 | 635 | 657 | 732 | 85 | 198 | -13 | 31.79 | 0.96 |
| br2507C11200 | 525 | 660 | 448 | 465 | 548 | 125 | 227 | -73 | 35.35 | 0.89 |
| br2507C11400 | 360 | 518 | 257 | 257 | 382 | 340 | 785 | -21 | 60.18 | 0.78 |
| br2507C11600 | 206 | 350 | 129 | 140 | 245 | 2,237 | 877 | 43 | 233.00 | 0.62 |
| br2507C11800 | 165 | 206 | 60 | 68 | 142 | 9,362 | 1,425 | 327 | 548.92 | 0.44 |
| br2507C12000 | 89 | 121 | 28 | 30 | 74 | 35,287 | 5,826 | 256 | 1,246.80 | 0.28 |
| br2507C12200 | 53 | 69 | 14 | 17 | 34 | 11,876 | 2,479 | 388 | 226.23 | 0.15 |
| br2507C12400 | 36 | 40 | 8 | 9 | 13 | 9,481 | 2,062 | 278 | 101.64 | 0.07 |
| br2507C12600 | 18 | 23 | 4 | 5 | 4 | 5,704 | 2,028 | 88 | 36.14 | 0.03 |
| br2507C12800 | 13 | 14 | 2 | 2 | 1 | 2,595 | 975 | -132 | 9.90 | 0.01 |
| br2507C13000 | 8 | 9 | 1 | 2 | 1 | 4,780 | 2,699 | -560 | 10.34 | 0.00 |
| br2507C13200 | 4 | 5 | 1 | 1 | 1 | 1,073 | 1,103 | 92 | 1.42 | 0.00 |
| br2507C13400 | 2 | 3 | 1 | 1 | 1 | 508 | 478 | -27 | 0.32 | 0.00 |
| br2507C13600 | 2 | 2 | 1 | 1 | 1 | 311 | 528 | -86 | 0.20 | 0.00 |
| br2507C13800 | 1 | 2 | 1 | 1 | 1 | 341 | 714 | 9 | 0.20 | 0.00 |
| br2507C14000 | 1 | 1 | 1 | 1 | 1 | 79 | 714 | 44 | 0.04 | 0.00 |
| br2507C14200 | 1 | 1 | 1 | 1 | 1 | 1 | 1,354 | -1 | 0.00 | 0 |
| br2507P9300 | 1 | 1 | 1 | 1 | 1 | 3 | 524 | -3 | 0.00 | 0 |
| br2507P9400 | | | | 1 | 1 | 0 | 155 | 0 | 0 | -0.00 |
| br2507P9500 | | | | 1 | 1 | 0 | 243 | 0 | 0 | -0.00 |
| br2507P9600 | | | | 1 | 1 | 0 | 195 | 0 | 0 | -0.00 |
| br2507P9700 | 1 | 1 | 1 | 1 | 1 | 1 | 299 | -1 | 0.00 | -0.00 |
| br2507P9800 | | | | 1 | 1 | 0 | 260 | 0 | 0 | -0.00 |
| br2507P9900 | | | | 1 | 1 | 0 | 376 | 0 | 0 | -0.00 |
| br2507P10000 | 1 | 1 | 1 | 1 | 1 | 55 | 2,412 | -41 | 0.03 | -0.00 |
| br2507P10200 | 1 | 1 | 1 | 1 | 1 | 94 | 680 | 1 | 0.05 | -0.00 |
| br2507P10400 | 1 | 2 | 1 | 2 | 1 | 377 | 935 | -65 | 0.19 | -0.00 |
| br2507P10600 | 2 | 3 | 1 | 2 | 1 | 650 | 1,082 | -45 | 0.64 | -0.00 |
| br2507P10800 | 3 | 6 | 2 | 3 | 2 | 1,454 | 1,202 | -77 | 2.95 | -0.01 |
| br2507P11000 | 9 | 15 | 7 | 11 | 7 | 5,389 | 3,534 | -28 | 27.65 | -0.04 |
| br2507P11200 | 16 | 28 | 11 | 21 | 23 | 8,924 | 2,691 | 260 | 88.91 | -0.11 |
| br2507P11400 | 38 | 65 | 26 | 51 | 57 | 24,139 | 2,777 | 969 | 585.38 | -0.22 |
| br2507P11600 | 92 | 135 | 58 | 124 | 120 | 13,109 | 1,370 | 466 | 662.86 | -0.38 |
| br2507P11800 | 217 | 260 | 122 | 241 | 217 | 1,372 | 494 | 67 | 129.10 | -0.56 |
| br2507P12000 | 380 | 411 | 201 | 406 | 348 | 107 | 251 | 9 | 18.18 | -0.72 |
| br2507P12200 | 421 | 585 | 421 | 585 | 509 | 18 | 70 | -2 | 4.95 | -0.85 |
| br2507P12400 | 748 | 762 | 715 | 756 | 688 | 18 | 137 | -7 | 6.50 | -0.93 |
| br2507P12600 | 909 | 928 | 909 | 928 | 879 | 7 | 22 | 3 | 3.20 | -0.97 |
| br2507P12800 | 1,105 | 1,173 | 1,056 | 1,150 | 1,076 | 29 | 20 | 2 | 16.09 | -0.99 |
| br2507P13000 | 1,348 | 1,348 | 1,348 | 1,348 | 1,275 | 8 | 25 | 2 | 5.28 | -1.00 |
| br2507P13200 | 1,572 | 1,572 | 1,572 | 1,572 | 1,475 | 5 | 5 | 5 | 3.93 | -1.00 |
| br2507P13400 | | | | 1,675 | 1,675 | 0 | 11 | 0 | 0 | -1.00 |
| br2507P13600 | | | | 1,875 | 1,875 | 0 | 15 | 0 | 0 | -1.00 |
| br2507P13800 | | | | 2,075 | 2,075 | 0 | 5 | 0 | 0 | -1.00 |
| br2507P14000 | | | | 2,275 | 2,275 | 0 | 0 | 0 | 0 | -1.00 |
| br2507P14200 | | | | 2,475 | 2,475 | 0 | 0 | 0 | 0 | -1.00 |
| br2508C9300 | | | | 2,290 | 2,290 | 0 | 0 | 0 | 0 | 1.00 |
| br2508C9400 | | | | 2,191 | 2,191 | 0 | 0 | 0 | 0 | 0.99 |
| br2508C9500 | | | | 2,092 | 2,092 | 0 | 0 | 0 | 0 | 0.99 |
| br2508C9600 | | | | 1,993 | 1,993 | 0 | 0 | 0 | 0 | 0.99 |
| br2508C9700 | | | | 1,895 | 1,895 | 0 | 0 | 0 | 0 | 0.98 |
| br2508C9800 | | | | 1,797 | 1,797 | 0 | 17 | 0 | 0 | 0.98 |
| br2508C9900 | | | | 1,701 | 1,701 | 0 | 1 | 0 | 0 | 0.97 |
| br2508C10000 | | | | 1,605 | 1,605 | 0 | 11 | 0 | 0 | 0.96 |
| br2508C10200 | | | | 1,417 | 1,417 | 0 | 13 | 0 | 0 | 0.94 |
| br2508C10400 | 1,206 | 1,206 | 1,146 | 1,146 | 1,236 | 21 | 18 | 6 | 12.43 | 0.90 |
| br2508C10600 | 982 | 982 | 982 | 982 | 1,064 | 5 | 28 | 5 | 2.46 | 0.86 |
| br2508C10800 | | | | 902 | 902 | 0 | 48 | 0 | 0 | 0.80 |
| br2508C11000 | 816 | 816 | 658 | 658 | 753 | 6 | 86 | 0 | 2.13 | 0.74 |
| br2508C11200 | 600 | 600 | 536 | 538 | 618 | 7 | 97 | -3 | 1.94 | 0.67 |
| br2508C11400 | 461 | 577 | 402 | 402 | 499 | 38 | 218 | 18 | 8.49 | 0.59 |
| br2508C11600 | 360 | 446 | 300 | 300 | 395 | 71 | 158 | 1 | 13.10 | 0.51 |
| br2508C11800 | 298 | 355 | 238 | 238 | 308 | 140 | 118 | 22 | 21.01 | 0.43 |
| br2508C12000 | 226 | 296 | 181 | 181 | 234 | 262 | 228 | 27 | 30.29 | 0.36 |
| br2508C12200 | 180 | 220 | 139 | 139 | 175 | 131 | 101 | -6 | 11.88 | 0.29 |
| br2508C12400 | 141 | 181 | 115 | 115 | 129 | 242 | 473 | 16 | 17.07 | 0.23 |
| br2508C12600 | 120 | 158 | 88 | 88 | 93 | 165 | 338 | -4 | 9.21 | 0.18 |
| br2508C12800 | 91 | 120 | 70 | 70 | 65 | 141 | 403 | 16 | 5.85 | 0.13 |
| br2508C13000 | 92 | 101 | 61 | 61 | 45 | 260 | 609 | 48 | 10.49 | 0.10 |
| br2508C13200 | 77 | 77 | 67 | 67 | 31 | 5 | 10 | 5 | 0.18 | 0.07 |
| br2508P9300 | 7 | 7 | 7 | 7 | 1 | 1 | 195 | 0 | 0.00 | -0.00 |
| br2508P9400 | 8 | 8 | 8 | 8 | 2 | 62 | 46 | -1 | 0.24 | -0.01 |
| br2508P9500 | 10 | 10 | 10 | 10 | 3 | 6 | 49 | 2 | 0.02 | -0.01 |
| br2508P9600 | 11 | 12 | 11 | 12 | 4 | 5 | 89 | -2 | 0.03 | -0.01 |
| br2508P9700 | 14 | 15 | 12 | 15 | 6 | 6 | 119 | 1 | 0.04 | -0.02 |
| br2508P9800 | 16 | 17 | 16 | 17 | 9 | 20 | 87 | -1 | 0.16 | -0.02 |
| br2508P9900 | 20 | 20 | 17 | 19 | 12 | 46 | 31 | -21 | 0.42 | -0.03 |
| br2508P10000 | 21 | 25 | 21 | 25 | 16 | 120 | 109 | 2 | 1.28 | -0.04 |
| br2508P10200 | 35 | 40 | 26 | 39 | 29 | 241 | 318 | 42 | 4.15 | -0.06 |
| br2508P10400 | 50 | 59 | 37 | 57 | 47 | 193 | 217 | 46 | 4.93 | -0.10 |
| br2508P10600 | 72 | 85 | 53 | 85 | 75 | 290 | 259 | 146 | 10.55 | -0.14 |
| br2508P10800 | 105 | 118 | 75 | 111 | 113 | 272 | 236 | 38 | 14.04 | -0.20 |
| br2508P11000 | 152 | 179 | 100 | 179 | 164 | 472 | 282 | 168 | 34.93 | -0.26 |
| br2508P11200 | 216 | 242 | 165 | 242 | 229 | 113 | 177 | -3 | 12.03 | -0.33 |
| br2508P11400 | 303 | 338 | 241 | 338 | 309 | 257 | 209 | 74 | 37.84 | -0.41 |
| br2508P11600 | 400 | 446 | 307 | 437 | 405 | 216 | 336 | 128 | 38.00 | -0.49 |
| br2508P11800 | 515 | 526 | 454 | 526 | 517 | 35 | 65 | 12 | 8.63 | -0.56 |
| br2508P12000 | 668 | 686 | 668 | 686 | 644 | 6 | 19 | 6 | 2.05 | -0.64 |
| br2508P12200 | 843 | 843 | 837 | 837 | 785 | 7 | 33 | 5 | 2.94 | -0.71 |
| br2508P12400 | 874 | 1,008 | 874 | 1,008 | 938 | 15 | 16 | 0 | 7.05 | -0.77 |
| br2508P12600 | 1,051 | 1,215 | 1,051 | 1,207 | 1,102 | 16 | 5 | -2 | 8.98 | -0.82 |
| br2508P12800 | 1,386 | 1,386 | 1,386 | 1,386 | 1,274 | 5 | 5 | 5 | 3.46 | -0.86 |
| br2508P13000 | | | | 1,454 | 1,454 | 0 | 0 | 0 | 0 | -0.90 |
| br2508P13200 | | | | 1,639 | 1,639 | 0 | 0 | 0 | 0 | -0.93 |
| br2509C9200 | | | | 2,300 | 2,300 | 0 | 0 | 0 | 0 | 0.98 |
| br2509C9300 | | | | 2,203 | 2,203 | 0 | 0 | 0 | 0 | 0.97 |
| br2509C9400 | | | | 2,108 | 2,108 | 0 | 0 | 0 | 0 | 0.96 |
| br2509C9500 | | | | 2,013 | 2,013 | 0 | 0 | 0 | 0 | 0.95 |
| br2509C9600 | | | | 1,919 | 1,919 | 0 | 0 | 0 | 0 | 0.94 |
| br2509C9700 | | | | 1,827 | 1,827 | 0 | 0 | 0 | 0 | 0.93 |
| br2509C9800 | | | | 1,736 | 1,736 | 0 | 0 | 0 | 0 | 0.92 |
| br2509C9900 | | | | 1,646 | 1,646 | 0 | 0 | 0 | 0 | 0.91 |
| br2509C10000 | | | | 1,559 | 1,559 | 0 | 0 | 0 | 0 | 0.89 |
| br2509C10200 | | | | 1,389 | 1,389 | 0 | 0 | 0 | 0 | 0.86 |
| br2509C10400 | | | | 1,227 | 1,227 | 0 | 1 | 0 | 0 | 0.82 |
| br2509C10600 | | | | 1,075 | 1,075 | 0 | 5 | 0 | 0 | 0.77 |
| br2509C10800 | | | | 934 | 934 | 0 | 2 | 0 | 0 | 0.72 |
| br2509C11000 | | | | 804 | 804 | 0 | 35 | 0 | 0 | 0.67 |
| br2509C11200 | 587 | 587 | 579 | 586 | 685 | 16 | 13 | 3 | 4.98 | 0.61 |
| br2509C11400 | 527 | 527 | 486 | 487 | 579 | 14 | 22 | 5 | 3.57 | 0.55 |
| br2509C11600 | 441 | 441 | 403 | 405 | 484 | 32 | 24 | 1 | 6.89 | 0.49 |
| br2509C11800 | 369 | 370 | 348 | 348 | 401 | 22 | 14 | -7 | 4.09 | 0.43 |
| br2509C12000 | 355 | 444 | 285 | 290 | 329 | 89 | 531 | 21 | 14.98 | 0.38 |
| br2509C12200 | 256 | 291 | 239 | 239 | 268 | 28 | 31 | 4 | 3.74 | 0.32 |
| br2509C12400 | 241 | 242 | 201 | 201 | 216 | 28 | 36 | 11 | 3.17 | 0.28 |
| br2509C12600 | 203 | 218 | 161 | 161 | 172 | 26 | 34 | 12 | 2.58 | 0.23 |
| br2509C12800 | 162 | 180 | 162 | 180 | 136 | 27 | 25 | 0 | 2.25 | 0.19 |
| br2509C13000 | 137 | 137 | 124 | 124 | 107 | 6 | 30 | -5 | 0.40 | 0.16 |
| br2509C13200 | 113 | 113 | 113 | 113 | 83 | 32 | 30 | 10 | 1.72 | 0.13 |
| br2509C13400 | 112 | 112 | 98 | 99 | 63 | 49 | 33 | 8 | 2.40 | 0.10 |
| br2509C13600 | 96 | 97 | 96 | 97 | 48 | 24 | 33 | 20 | 1.11 | 0.08 |
| br2509C13800 | 77 | 84 | 74 | 76 | 36 | 55 | 64 | 38 | 2.16 | 0.07 |
| br2509P9200 | | | | 13 | 13 | 0 | 2 | 0 | 0 | -0.02 |
| br2509P9300 | | | | 16 | 16 | 0 | 10 | 0 | 0 | -0.03 |
| br2509P9400 | 20 | 20 | 19 | 19 | 21 | 16 | 15 | 4 | 0.15 | -0.04 |
| br2509P9500 | 25 | 25 | 25 | 25 | 26 | 22 | 21 | 13 | 0.28 | -0.05 |
| br2509P9600 | 30 | 30 | 30 | 30 | 32 | 20 | 17 | 15 | 0.30 | -0.05 |
| br2509P9700 | 36 | 36 | 36 | 36 | 40 | 20 | 26 | 15 | 0.36 | -0.07 |
| br2509P9800 | 43 | 43 | 43 | 43 | 49 | 6 | 19 | 4 | 0.13 | -0.08 |
| br2509P9900 | 52 | 52 | 52 | 52 | 59 | 15 | 37 | 15 | 0.39 | -0.09 |
| br2509P10000 | 62 | 62 | 58 | 60 | 72 | 45 | 89 | 39 | 1.33 | -0.11 |
| br2509P10200 | 82 | 89 | 81 | 89 | 101 | 36 | 23 | -4 | 1.64 | -0.14 |
| br2509P10400 | 124 | 128 | 112 | 115 | 139 | 79 | 51 | -2 | 4.94 | -0.18 |
| br2509P10600 | 177 | 179 | 129 | 179 | 187 | 37 | 66 | 19 | 2.85 | -0.23 |
| br2509P10800 | 230 | 233 | 204 | 204 | 245 | 64 | 65 | 11 | 7.29 | -0.28 |
| br2509P11000 | 275 | 303 | 242 | 303 | 315 | 75 | 84 | 10 | 10.80 | -0.33 |
| br2509P11200 | 356 | 386 | 344 | 386 | 396 | 26 | 72 | 8 | 4.81 | -0.39 |
| br2509P11400 | 433 | 485 | 433 | 481 | 489 | 17 | 51 | 4 | 3.98 | -0.45 |
| br2509P11600 | 562 | 609 | 562 | 609 | 594 | 22 | 74 | 10 | 6.45 | -0.51 |
| br2509P11800 | 719 | 719 | 672 | 672 | 711 | 4 | 23 | -2 | 1.41 | -0.57 |
| br2509P12000 | 832 | 844 | 808 | 844 | 838 | 7 | 22 | 4 | 2.90 | -0.62 |
| br2509P12200 | | | | 976 | 976 | 0 | 2 | 0 | 0 | -0.67 |
| br2509P12400 | | | | 1,124 | 1,124 | 0 | 0 | 0 | 0 | -0.72 |
| br2509P12600 | | | | 1,280 | 1,280 | 0 | 1 | 0 | 0 | -0.77 |
| br2509P12800 | | | | 1,443 | 1,443 | 0 | 0 | 0 | 0 | -0.81 |
| br2509P13000 | | | | 1,614 | 1,614 | 0 | 0 | 0 | 0 | -0.84 |
| br2509P13200 | | | | 1,789 | 1,789 | 0 | 0 | 0 | 0 | -0.87 |
| br2509P13400 | | | | 1,970 | 1,970 | 0 | 1 | 0 | 0 | -0.89 |
| br2509P13600 | | | | 2,155 | 2,155 | 0 | 0 | 0 | 0 | -0.92 |
| br2509P13800 | | | | 2,343 | 2,343 | 0 | 0 | 0 | 0 | -0.93 |
| 小计 | | 144,846 | 52,150 | 3,199 | 4,562.11 | |
打印