上海期货交易所09月11日丁二烯橡胶期权收盘行情

发布时间：2025年09月11日 16:45

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
br2510C9800				1,865	1,865	0	0	0	0	1.00
br2510C9900				1,765	1,765	0	0	0	0	1.00
br2510C10000				1,665	1,665	0	0	0	0	1.00
br2510C10200				1,465	1,465	0	6	0	0	1.00
br2510C10400	1,203	1,245	1,203	1,245	1,267	10	54	10	6.12	0.99
br2510C10600	1,168	1,168	987	987	1,072	17	35	10	9.17	0.97
br2510C10800				883	883	0	13	0	0	0.93
br2510C11000	600	672	598	672	705	5	38	0	1.58	0.87
br2510C11200	564	564	490	490	541	3	49	1	0.77	0.79
br2510C11400	439	439	287	336	398	185	149	54	29.35	0.68
br2510C11600	300	305	182	222	279	730	291	71	80.47	0.55
br2510C11800	207	219	119	139	186	3,212	1,269	439	240.29	0.42
br2510C12000	147	147	76	90	117	5,115	1,878	20	260.35	0.31
br2510C12200	98	98	49	60	69	2,412	1,449	-91	77.97	0.21
br2510C12400	67	70	34	38	39	1,687	1,289	51	38.51	0.13
br2510C12600	44	47	23	28	20	1,751	1,425	34	27.04	0.08
br2510C12800	33	33	17	19	10	974	915	125	10.34	0.04
br2510C13000	26	27	12	14	4	5,182	6,668	-17	48.28	0.02
br2510C13200	18	18	9	11	2	772	927	-4	4.67	0.01
br2510C13400	12	14	8	8	1	384	321	-146	2.00	0.00
br2510C13600	10	10	6	6	1	178	538	13	0.58	0.00
br2510C13800	7	7	4	5	1	136	364	-81	0.34	0.00
br2510C14000	6	7	4	5	1	1,235	3,852	-91	2.95	0.00
br2510P9800	1	2	1	2	1	122	115	-20	0.10	-0.00
br2510P9900	2	3	2	2	1	116	135	9	0.11	-0.00
br2510P10000	3	3	2	2	1	64	502	-41	0.08	-0.00
br2510P10200	3	3	3	3	1	68	127	4	0.10	-0.01
br2510P10400	4	5	4	5	3	158	225	3	0.35	-0.01
br2510P10600	6	10	6	7	8	472	316	-11	1.88	-0.03
br2510P10800	11	17	10	11	19	353	563	50	2.23	-0.07
br2510P11000	17	34	17	22	40	5,361	2,378	531	68.14	-0.13
br2510P11200	46	65	34	44	76	1,724	1,146	165	42.29	-0.21
br2510P11400	82	124	60	85	133	2,117	1,402	228	101.64	-0.32
br2510P11600	154	221	128	168	214	2,431	1,025	-130	209.78	-0.45
br2510P11800	258	360	232	283	321	887	854	48	129.69	-0.58
br2510P12000	378	499	371	443	452	90	292	-16	18.34	-0.69
br2510P12200	540	608	539	608	604	22	177	4	6.55	-0.79
br2510P12400	701	706	698	706	773	3	57	1	1.05	-0.87
br2510P12600				955	955	0	46	0	0	-0.92
br2510P12800	1,084	1,084	1,084	1,084	1,144	10	34	-4	5.57	-0.96
br2510P13000				1,339	1,339	0	38	0	0	-0.98
br2510P13200				1,536	1,536	0	28	0	0	-0.99
br2510P13400				1,735	1,735	0	18	0	0	-1.00
br2510P13600				1,935	1,935	0	3	0	0	-1.00
br2510P13800				2,135	2,135	0	3	0	0	-1.00
br2510P14000				2,335	2,335	0	2	0	0	-1.00
br2511C10000				1,650	1,650	0	0	0	0	0.95
br2511C10200				1,464	1,464	0	0	0	0	0.93
br2511C10400				1,285	1,285	0	15	0	0	0.89
br2511C10600	1,087	1,091	1,087	1,091	1,114	2	11	0	1.09	0.85
br2511C10800				954	954	0	5	0	0	0.80
br2511C11000				806	806	0	10	0	0	0.74
br2511C11200	600	600	548	548	671	11	12	1	3.35	0.67
br2511C11400	436	436	436	436	551	10	11	0	2.47	0.60
br2511C11600	410	410	340	369	445	54	57	49	9.51	0.53
br2511C11800	336	336	270	278	353	62	225	16	9.16	0.46
br2511C12000	232	232	211	232	277	73	135	7	8.04	0.39
br2511C12200	233	233	172	177	213	54	117	2	4.89	0.32
br2511C12400	179	183	132	139	161	84	94	28	6.26	0.26
br2511C12600	123	123	110	120	120	34	59	-25	1.99	0.21
br2511C12800	121	123	94	95	88	66	95	25	3.26	0.16
br2511C13000	102	104	78	82	64	158	582	88	7.40	0.12
br2511C13200				45	45	0	34	0	0	0.09
br2511C13400	66	66	66	66	32	1	174	0	0.03	0.07
br2511C13600	57	57	45	45	22	218	248	130	5.20	0.05
br2511C13800	49	49	39	39	14	35	131	22	0.77	0.04
br2511P10000	15	17	14	17	21	23	87	3	0.19	-0.05
br2511P10200	22	25	22	24	35	15	79	5	0.18	-0.07
br2511P10400	31	38	31	38	56	3	65	0	0.05	-0.11
br2511P10600	48	57	48	50	85	15	58	0	0.45	-0.15
br2511P10800	78	94	78	87	125	38	68	13	1.87	-0.20
br2511P11000	116	140	116	120	177	101	131	18	7.21	-0.26
br2511P11200	173	205	173	204	241	60	81	32	6.01	-0.33
br2511P11400	240	299	240	291	321	41	49	3	5.98	-0.40
br2511P11600	389	396	353	353	415	8	36	4	1.55	-0.47
br2511P11800				523	523	0	30	0	0	-0.54
br2511P12000				646	646	0	11	0	0	-0.61
br2511P12200	821	821	821	821	782	3	20	3	1.23	-0.68
br2511P12400				930	930	0	13	0	0	-0.74
br2511P12600				1,089	1,089	0	8	0	0	-0.79
br2511P12800				1,257	1,257	0	3	0	0	-0.84
br2511P13000				1,432	1,432	0	7	0	0	-0.87
br2511P13200				1,613	1,613	0	10	0	0	-0.91
br2511P13400				1,799	1,799	0	0	0	0	-0.93
br2511P13600				1,989	1,989	0	0	0	0	-0.95
br2511P13800				2,182	2,182	0	0	0	0	-0.96
br2512C10000				1,671	1,671	0	0	0	0	0.91
br2512C10200				1,498	1,498	0	0	0	0	0.88
br2512C10400				1,332	1,332	0	0	0	0	0.84
br2512C10600				1,174	1,174	0	0	0	0	0.80
br2512C10800				1,027	1,027	0	0	0	0	0.75
br2512C11000				890	890	0	0	0	0	0.70
br2512C11200				765	765	0	0	0	0	0.64
br2512C11400				651	651	0	0	0	0	0.58
br2512C11600				549	549	0	0	0	0	0.53
br2512C11800				458	458	0	0	0	0	0.47
br2512C12000				379	379	0	0	0	0	0.41
br2512C12200				311	311	0	0	0	0	0.36
br2512C12400				253	253	0	0	0	0	0.31
br2512C12600				204	204	0	0	0	0	0.26
br2512C12800				163	163	0	0	0	0	0.22
br2512C13000				129	129	0	0	0	0	0.18
br2512C13200				101	101	0	5	0	0	0.15
br2512C13400				79	79	0	7	0	0	0.12
br2512C13600				61	61	0	9	0	0	0.10
br2512P10000				60	60	0	0	0	0	-0.09
br2512P10200				86	86	0	2	0	0	-0.12
br2512P10400				119	119	0	5	0	0	-0.16
br2512P10600				162	162	0	2	0	0	-0.20
br2512P10800				214	214	0	1	0	0	-0.25
br2512P11000				277	277	0	0	0	0	-0.30
br2512P11200				351	351	0	0	0	0	-0.36
br2512P11400				436	436	0	0	0	0	-0.41
br2512P11600				534	534	0	0	0	0	-0.47
br2512P11800				643	643	0	0	0	0	-0.53
br2512P12000				763	763	0	0	0	0	-0.59
br2512P12200				895	895	0	0	0	0	-0.64
br2512P12400				1,036	1,036	0	0	0	0	-0.69
br2512P12600				1,186	1,186	0	0	0	0	-0.74
br2512P12800				1,345	1,345	0	0	0	0	-0.78
br2512P13000				1,511	1,511	0	0	0	0	-0.82
br2512P13200				1,683	1,683	0	0	0	0	-0.85
br2512P13400				1,860	1,860	0	0	0	0	-0.88
br2512P13600				2,042	2,042	0	0	0	0	-0.90
br2601C10000				1,748	1,748	0	0	0	0	0.86
br2601C10200				1,586	1,586	0	0	0	0	0.83
br2601C10400				1,431	1,431	0	0	0	0	0.80
br2601C10600				1,285	1,285	0	0	0	0	0.76
br2601C10800				1,148	1,148	0	0	0	0	0.72
br2601C11000				1,019	1,019	0	1	0	0	0.67
br2601C11200				900	900	0	2	0	0	0.63
br2601C11400				789	789	0	4	0	0	0.58
br2601C11600				690	690	0	5	0	0	0.53
br2601C11800				600	600	0	6	0	0	0.49
br2601C12000				519	519	0	264	0	0	0.44
br2601C12200				445	445	0	19	0	0	0.40
br2601C12400				380	380	0	32	0	0	0.36
br2601C12600				323	323	0	25	0	0	0.32
br2601C12800				274	274	0	34	0	0	0.28
br2601C13000	229	229	229	229	231	1	33	0	0.11	0.25
br2601C13200	220	220	200	200	192	3	50	0	0.32	0.21
br2601C13400	193	193	190	191	160	6	61	0	0.57	0.18
br2601C13600	166	290	166	170	133	17	22	5	1.51	0.16
br2601P10000	81	81	81	81	123	2	14	0	0.08	-0.13
br2601P10200	107	120	107	120	160	10	41	6	0.56	-0.17
br2601P10400	140	140	140	140	205	2	30	-1	0.14	-0.20
br2601P10600	182	182	182	182	258	3	52	0	0.27	-0.24
br2601P10800				320	320	0	29	0	0	-0.28
br2601P11000				391	391	0	15	0	0	-0.32
br2601P11200				471	471	0	18	0	0	-0.37
br2601P11400				560	560	0	20	0	0	-0.42
br2601P11600				660	660	0	19	0	0	-0.46
br2601P11800				769	769	0	18	0	0	-0.51
br2601P12000				887	887	0	4	0	0	-0.55
br2601P12200				1,014	1,014	0	2	0	0	-0.60
br2601P12400				1,147	1,147	0	2	0	0	-0.64
br2601P12600				1,290	1,290	0	1	0	0	-0.68
br2601P12800				1,440	1,440	0	2	0	0	-0.72
br2601P13000				1,596	1,596	0	3	0	0	-0.75
br2601P13200				1,758	1,758	0	3	0	0	-0.78
br2601P13400				1,925	1,925	0	3	0	0	-0.81
br2601P13600				2,098	2,098	0	1	0	0	-0.84
小计						39,199	34,653	1,653	1,520.37

相关资讯: