上海期货交易所10月29日丁二烯橡胶期权收盘行情

发布时间：2025年10月29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
br2512C9100				1,546	1,546	0	0	0	0	0.99
br2512C9200				1,447	1,447	0	0	0	0	0.99
br2512C9300				1,349	1,349	0	0	0	0	0.98
br2512C9400				1,252	1,252	0	0	0	0	0.97
br2512C9500				1,156	1,156	0	0	0	0	0.96
br2512C9600				1,062	1,062	0	0	0	0	0.94
br2512C9700	930	1,139	930	1,139	970	18	12	12	9.24	0.92
br2512C9800	885	1,032	885	1,032	880	6	8	6	2.88	0.90
br2512C9900	767	895	767	895	793	18	12	6	7.16	0.87
br2512C10000	620	847	620	798	710	40	43	28	13.92	0.83
br2512C10200	470	669	466	669	556	55	45	30	14.62	0.75
br2512C10400	422	503	336	491	421	922	111	98	174.10	0.65
br2512C10600	260	384	240	350	308	1,447	432	335	199.20	0.54
br2512C10800	228	277	168	252	217	3,956	667	495	394.39	0.43
br2512C11000	190	196	118	176	147	5,566	1,295	497	398.89	0.32
br2512C11200	100	139	81	123	95	2,208	785	255	108.04	0.24
br2512C11400	63	96	57	87	59	3,161	1,612	376	114.84	0.16
br2512C11600	46	69	42	64	35	828	624	58	20.61	0.11
br2512C11800	34	47	31	45	20	237	237	4	4.33	0.07
br2512C12000	27	35	22	31	11	3,615	2,157	967	49.02	0.04
br2512C12200	19	25	17	23	6	363	364	27	3.53	0.02
br2512C12400	14	18	13	18	3	318	384	-8	2.23	0.01
br2512C12600	13	16	10	13	1	564	622	168	3.23	0.01
br2512C12800	10	11	8	11	1	356	336	28	1.61	0.00
br2512C13000	8	8	5	7	1	264	269	54	0.80	0.00
br2512C13200	7	7	4	6	1	131	123	27	0.36	0.00
br2512C13400	5	5	4	5	1	63	112	-12	0.13	0.00
br2512C13600	5	5	3	4	1	461	714	150	0.85	0.00
br2512P9100	7	10	4	4	2	491	416	242	2.13	-0.01
br2512P9200	8	11	6	6	3	140	57	6	0.57	-0.01
br2512P9300	11	14	6	6	5	127	38	-19	0.64	-0.02
br2512P9400	13	19	6	6	8	118	120	41	0.72	-0.03
br2512P9500	17	22	9	9	12	258	131	55	2.24	-0.04
br2512P9600	19	30	10	10	18	622	199	101	6.49	-0.06
br2512P9700	22	37	14	14	26	792	158	117	11.21	-0.08
br2512P9800	23	48	15	17	36	873	297	180	14.21	-0.10
br2512P9900	33	61	21	24	49	728	406	249	15.58	-0.13
br2512P10000	26	84	26	31	66	12,479	1,533	726	374.07	-0.17
br2512P10200	59	128	48	53	111	2,744	574	169	131.67	-0.25
br2512P10400	99	200	85	93	176	3,459	909	444	268.15	-0.35
br2512P10600	137	302	137	158	263	4,121	1,344	490	488.87	-0.46
br2512P10800	268	432	230	267	371	1,321	1,183	-5	229.42	-0.57
br2512P11000	406	580	357	385	501	415	358	-17	103.64	-0.67
br2512P11200	735	735	496	496	650	80	210	52	24.73	-0.76
br2512P11400				813	813	0	47	0	0	-0.84
br2512P11600	923	923	923	923	989	5	51	5	2.31	-0.89
br2512P11800	1,041	1,041	1,041	1,041	1,174	5	11	5	2.60	-0.93
br2512P12000				1,365	1,365	0	12	0	0	-0.96
br2512P12200				1,560	1,560	0	6	0	0	-0.98
br2512P12400	1,828	1,828	1,632	1,632	1,757	16	11	1	13.86	-0.99
br2512P12600				1,955	1,955	0	0	0	0	-0.99
br2512P12800				2,155	2,155	0	0	0	0	-1.00
br2512P13000				2,355	2,355	0	0	0	0	-1.00
br2512P13200				2,555	2,555	0	0	0	0	-1.00
br2512P13400				2,755	2,755	0	0	0	0	-1.00
br2512P13600	2,982	3,000	2,750	2,790	2,955	18	18	17	26.18	-1.00
br2601C9100				1,562	1,562	0	0	0	0	0.94
br2601C9200				1,470	1,470	0	0	0	0	0.93
br2601C9300				1,380	1,380	0	0	0	0	0.91
br2601C9400				1,292	1,292	0	0	0	0	0.89
br2601C9500				1,206	1,206	0	0	0	0	0.87
br2601C9600				1,122	1,122	0	0	0	0	0.85
br2601C9700	994	994	964	964	1,041	2	0	0	0.98	0.82
br2601C9800				963	963	0	0	0	0	0.80
br2601C9900				888	888	0	0	0	0	0.77
br2601C10000				816	816	0	1	0	0	0.74
br2601C10200	597	597	597	597	682	4	4	2	1.24	0.67
br2601C10400	460	590	460	590	562	32	43	1	8.30	0.60
br2601C10600	373	474	373	474	456	51	71	23	10.02	0.53
br2601C10800	312	363	292	363	365	59	32	21	9.33	0.46
br2601C11000	220	270	220	270	288	64	74	43	7.56	0.39
br2601C11200	199	241	193	241	224	139	190	83	14.63	0.33
br2601C11400	141	192	141	187	172	85	112	41	7.25	0.27
br2601C11600	97	160	97	153	129	82	64	11	5.46	0.22
br2601C11800	95	126	95	126	96	42	43	-3	2.38	0.17
br2601C12000	68	109	68	105	70	119	502	-66	5.28	0.13
br2601C12200	73	77	73	77	51	21	43	-5	0.76	0.10
br2601C12400	62	69	62	69	36	17	31	-3	0.49	0.08
br2601C12600	53	56	51	56	25	26	37	-8	0.50	0.06
br2601C12800	46	47	46	47	17	17	83	-11	0.38	0.04
br2601C13000	39	40	38	39	12	97	65	14	1.62	0.03
br2601C13200	35	35	35	35	8	9	65	-6	0.14	0.02
br2601C13400	31	31	28	28	5	35	45	0	0.38	0.01
br2601C13600	23	29	23	28	3	117	106	45	1.44	0.01
br2601P9100	39	42	24	24	29	75	55	0	1.27	-0.06
br2601P9200	44	48	28	28	37	52	58	2	1.04	-0.07
br2601P9300	51	57	35	35	47	57	70	21	1.49	-0.09
br2601P9400	64	64	41	41	59	43	46	-9	1.27	-0.11
br2601P9500	75	75	50	50	73	85	56	-7	2.80	-0.13
br2601P9600	86	86	68	68	89	69	63	-9	2.72	-0.15
br2601P9700	103	103	70	70	108	78	49	-19	3.63	-0.17
br2601P9800	111	114	96	96	130	91	64	-29	5.05	-0.20
br2601P9900	134	134	110	112	154	81	118	33	4.76	-0.23
br2601P10000	100	155	100	111	182	146	176	85	10.27	-0.26
br2601P10200	200	298	145	145	247	89	187	70	9.26	-0.32
br2601P10400	285	301	254	254	328	21	152	-3	3.11	-0.39
br2601P10600	330	401	315	315	421	62	113	24	11.92	-0.47
br2601P10800	500	500	393	428	529	5	64	3	1.16	-0.54
br2601P11000	637	637	637	637	653	3	36	3	0.96	-0.61
br2601P11200	666	666	666	666	788	1	24	0	0.33	-0.67
br2601P11400	866	866	785	785	935	2	50	0	0.83	-0.73
br2601P11600				1,092	1,092	0	29	0	0	-0.78
br2601P11800	1,311	1,311	1,311	1,311	1,259	1	18	0	0.66	-0.83
br2601P12000	1,485	1,485	1,485	1,485	1,433	2	10	2	1.49	-0.87
br2601P12200				1,613	1,613	0	2	0	0	-0.90
br2601P12400				1,799	1,799	0	2	0	0	-0.92
br2601P12600				1,988	1,988	0	1	0	0	-0.94
br2601P12800				2,180	2,180	0	2	0	0	-0.96
br2601P13000				2,374	2,374	0	3	0	0	-0.97
br2601P13200				2,570	2,570	0	3	0	0	-0.98
br2601P13400				2,768	2,768	0	3	0	0	-0.99
br2601P13600				2,966	2,966	0	1	0	0	-0.99
小计						55,390	22,119	6,809	3,385.44

相关资讯: