上海期货交易所09月12日丁二烯橡胶期权收盘行情

发布时间：2025年09月12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				1,775	1,775	0	0	0	0	1.00
br2510C9900				1,675	1,675	0	0	0	0	1.00
br2510C10000	1,674	1,674	1,365	1,365	1,575	3	0	0	2.31	1.00
br2510C10200	1,396	1,421	1,373	1,421	1,375	21	16	10	14.56	1.00
br2510C10400	1,205	1,222	1,175	1,222	1,177	25	59	5	14.97	0.99
br2510C10600	1,013	1,013	977	977	981	15	35	0	7.42	0.97
br2510C10800	818	818	782	782	793	15	28	15	5.96	0.93
br2510C11000	628	628	592	592	615	18	35	-3	5.46	0.86
br2510C11200	435	462	400	451	456	54	52	3	11.74	0.76
br2510C11400	300	324	216	302	320	185	151	2	24.29	0.63
br2510C11600	203	211	129	188	211	1,490	515	224	128.23	0.49
br2510C11800	144	144	78	106	130	3,039	1,210	-59	157.21	0.35
br2510C12000	81	86	48	72	75	4,785	2,184	306	152.99	0.24
br2510C12200	63	63	31	45	40	1,568	1,319	-130	32.63	0.14
br2510C12400	37	37	21	30	20	1,489	1,198	-91	20.18	0.08
br2510C12600	21	24	13	18	9	1,788	1,488	63	16.11	0.04
br2510C12800	16	16	9	12	4	421	879	-36	2.55	0.02
br2510C13000	14	14	6	8	1	3,741	5,836	-832	16.94	0.01
br2510C13200	9	9	6	6	1	662	813	-114	2.39	0.00
br2510C13400	7	7	4	5	1	217	271	-50	0.53	0.00
br2510C13600	5	6	3	3	1	378	438	-100	0.78	0.00
br2510C13800	4	4	2	3	1	95	347	-17	0.14	0.00
br2510C14000	4	4	2	3	1	1,339	3,673	-179	2.19	0.00
br2510P9800				1	1	0	115	0	0	-0.00
br2510P9900	2	2	2	2	1	92	164	29	0.09	-0.00
br2510P10000	4	4	3	3	1	67	500	-2	0.11	-0.00
br2510P10200	3	4	2	2	1	149	144	17	0.21	-0.00
br2510P10400	4	4	4	4	2	72	238	13	0.13	-0.01
br2510P10600	7	8	6	6	7	196	368	52	0.69	-0.03
br2510P10800	14	16	10	11	18	481	541	-22	2.91	-0.07
br2510P11000	23	32	19	23	41	4,242	2,241	-137	50.03	-0.14
br2510P11200	48	69	32	41	81	2,868	1,079	-67	70.80	-0.24
br2510P11400	92	140	74	86	145	2,664	1,431	29	139.78	-0.37
br2510P11600	189	253	154	171	236	1,433	976	-49	140.37	-0.51
br2510P11800	290	397	276	310	355	215	848	-6	35.12	-0.65
br2510P12000	489	560	480	502	500	63	295	3	15.95	-0.76
br2510P12200	632	666	632	664	665	23	177	0	7.61	-0.86
br2510P12400	840	856	829	839	844	17	60	3	7.21	-0.92
br2510P12600	1,043	1,053	1,005	1,005	1,033	28	48	2	14.48	-0.96
br2510P12800	1,302	1,302	1,236	1,248	1,228	19	41	7	11.92	-0.98
br2510P13000	1,434	1,435	1,434	1,435	1,426	11	47	9	7.89	-0.99
br2510P13200				1,625	1,625	0	28	0	0	-1.00
br2510P13400				1,825	1,825	0	18	0	0	-1.00
br2510P13600				2,025	2,025	0	3	0	0	-1.00
br2510P13800				2,225	2,225	0	3	0	0	-1.00
br2510P14000				2,425	2,425	0	2	0	0	-1.00
br2511C10000				1,560	1,560	0	0	0	0	0.96
br2511C10200	1,349	1,349	1,349	1,349	1,373	5	5	5	3.37	0.93
br2511C10400	1,160	1,160	1,160	1,160	1,193	5	15	0	2.90	0.90
br2511C10600	977	977	977	977	1,022	11	10	-1	5.51	0.85
br2511C10800	805	805	805	805	862	10	5	0	4.17	0.79
br2511C11000				715	715	0	10	0	0	0.73
br2511C11200				584	584	0	12	0	0	0.65
br2511C11400	394	396	366	375	466	7	15	4	1.36	0.57
br2511C11600	312	321	274	321	367	12	61	4	1.74	0.49
br2511C11800	269	269	214	245	283	39	227	2	4.69	0.42
br2511C12000	203	205	170	195	214	220	182	47	20.89	0.34
br2511C12200	152	156	131	156	158	89	125	8	6.42	0.27
br2511C12400	115	122	104	122	115	41	89	-5	2.39	0.21
br2511C12600	106	107	85	100	82	47	84	25	2.24	0.16
br2511C12800	85	89	72	80	57	20	104	9	0.83	0.12
br2511C13000	81	81	57	66	39	225	610	28	7.36	0.09
br2511C13200				26	26	0	34	0	0	0.06
br2511C13400	46	46	43	44	17	41	186	12	0.91	0.04
br2511C13600	11	43	11	38	11	57	256	8	1.02	0.03
br2511C13800	33	35	29	30	7	151	147	16	2.28	0.02
br2511P10000	15	17	11	12	17	16	93	6	0.11	-0.04
br2511P10200	24	24	22	22	30	5	79	0	0.06	-0.07
br2511P10400				50	50	0	65	0	0	-0.10
br2511P10600	59	60	43	43	78	145	55	-3	4.09	-0.15
br2511P10800	87	92	68	68	118	77	100	32	3.31	-0.20
br2511P11000	131	139	108	114	171	200	241	110	13.00	-0.27
br2511P11200	188	212	168	168	239	39	92	11	3.62	-0.34
br2511P11400	274	293	245	245	322	108	123	74	15.00	-0.42
br2511P11600	372	420	356	356	422	21	39	3	4.15	-0.50
br2511P11800	534	534	534	534	537	1	31	1	0.27	-0.58
br2511P12000	719	719	649	659	668	39	12	1	13.20	-0.66
br2511P12200				812	812	0	20	0	0	-0.73
br2511P12400				968	968	0	13	0	0	-0.79
br2511P12600				1,135	1,135	0	8	0	0	-0.84
br2511P12800				1,310	1,310	0	3	0	0	-0.88
br2511P13000				1,492	1,492	0	7	0	0	-0.91
br2511P13200				1,679	1,679	0	10	0	0	-0.94
br2511P13400				1,870	1,870	0	0	0	0	-0.96
br2511P13600				2,064	2,064	0	0	0	0	-0.97
br2511P13800				2,260	2,260	0	0	0	0	-0.98
br2512C10000				1,625	1,625	0	0	0	0	0.87
br2512C10200				1,461	1,461	0	0	0	0	0.84
br2512C10400				1,305	1,305	0	0	0	0	0.80
br2512C10600				1,158	1,158	0	0	0	0	0.76
br2512C10800				1,021	1,021	0	0	0	0	0.71
br2512C11000				893	893	0	0	0	0	0.66
br2512C11200				776	776	0	0	0	0	0.61
br2512C11400				670	670	0	0	0	0	0.56
br2512C11600				574	574	0	0	0	0	0.51
br2512C11800	609	609	369	369	488	2	1	1	0.49	0.45
br2512C12000				412	412	0	0	0	0	0.41
br2512C12200				345	345	0	0	0	0	0.36
br2512C12400				288	288	0	0	0	0	0.31
br2512C12600				239	239	0	0	0	0	0.27
br2512C12800				197	197	0	0	0	0	0.23
br2512C13000				161	161	0	0	0	0	0.20
br2512C13200				130	130	0	5	0	0	0.17
br2512C13400				104	104	0	7	0	0	0.14
br2512C13600				84	84	0	9	0	0	0.12
br2512P10000				103	103	0	0	0	0	-0.13
br2512P10200				139	139	0	2	0	0	-0.16
br2512P10400				182	182	0	5	0	0	-0.20
br2512P10600				235	235	0	2	0	0	-0.24
br2512P10800				297	297	0	1	0	0	-0.29
br2512P11000				370	370	0	0	0	0	-0.34
br2512P11200				452	452	0	0	0	0	-0.39
br2512P11400				545	545	0	0	0	0	-0.44
br2512P11600				649	649	0	0	0	0	-0.49
br2512P11800				763	763	0	0	0	0	-0.54
br2512P12000				886	886	0	0	0	0	-0.59
br2512P12200				1,019	1,019	0	0	0	0	-0.64
br2512P12400				1,161	1,161	0	0	0	0	-0.68
br2512P12600				1,312	1,312	0	0	0	0	-0.73
br2512P12800				1,469	1,469	0	0	0	0	-0.76
br2512P13000				1,632	1,632	0	0	0	0	-0.80
br2512P13200				1,802	1,802	0	0	0	0	-0.83
br2512P13400				1,975	1,975	0	0	0	0	-0.86
br2512P13600				2,155	2,155	0	0	0	0	-0.88
br2601C10000				1,640	1,640	0	0	0	0	0.87
br2601C10200				1,476	1,476	0	0	0	0	0.84
br2601C10400				1,319	1,319	0	0	0	0	0.80
br2601C10600				1,172	1,172	0	0	0	0	0.76
br2601C10800				1,035	1,035	0	0	0	0	0.71
br2601C11000				907	907	0	1	0	0	0.66
br2601C11200				790	790	0	2	0	0	0.61
br2601C11400				683	683	0	4	0	0	0.56
br2601C11600				586	586	0	5	0	0	0.51
br2601C11800	485	485	477	477	500	5	7	1	1.21	0.46
br2601C12000	419	419	418	418	423	3	264	0	0.63	0.41
br2601C12200	359	359	359	359	356	3	19	0	0.54	0.36
br2601C12400	311	311	311	311	298	2	32	0	0.31	0.32
br2601C12600	269	269	269	269	247	1	26	1	0.13	0.28
br2601C12800	231	231	222	222	204	3	36	2	0.34	0.24
br2601C13000	201	201	193	193	167	4	33	0	0.40	0.20
br2601C13200	174	174	168	168	135	2	51	1	0.17	0.17
br2601C13400	151	151	147	147	110	2	61	0	0.15	0.15
br2601C13600	143	147	128	128	88	5	26	4	0.35	0.12
br2601P10000	87	87	87	87	104	1	14	0	0.04	-0.13
br2601P10200	116	116	116	116	140	2	43	2	0.12	-0.16
br2601P10400	164	164	141	141	183	2	30	0	0.15	-0.20
br2601P10600	209	211	209	211	235	2	52	0	0.21	-0.24
br2601P10800	270	270	267	267	297	2	28	-1	0.27	-0.29
br2601P11000	336	342	326	327	369	6	14	-1	1.00	-0.33
br2601P11200	416	579	391	418	451	7	18	0	1.53	-0.38
br2601P11400	518	526	514	516	543	9	20	0	2.33	-0.44
br2601P11600				646	646	0	19	0	0	-0.49
br2601P11800				759	759	0	18	0	0	-0.54
br2601P12000				881	881	0	4	0	0	-0.59
br2601P12200				1,014	1,014	0	2	0	0	-0.63
br2601P12400				1,155	1,155	0	2	0	0	-0.68
br2601P12600				1,304	1,304	0	1	0	0	-0.72
br2601P12800				1,460	1,460	0	2	0	0	-0.76
br2601P13000				1,623	1,623	0	3	0	0	-0.79
br2601P13200				1,791	1,791	0	3	0	0	-0.82
br2601P13400				1,964	1,964	0	3	0	0	-0.85
br2601P13600				2,143	2,143	0	1	0	0	-0.88
小计						35,682	33,958	-695	1,260.11

相关资讯: