上海期货交易所10月30日丁二烯橡胶期权收盘行情

发布时间：2025年10月30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				1,670	1,670	0	0	0	0	1.00
br2512C9200				1,571	1,571	0	0	0	0	0.99
br2512C9300				1,472	1,472	0	0	0	0	0.99
br2512C9400				1,374	1,374	0	0	0	0	0.98
br2512C9500				1,276	1,276	0	0	0	0	0.97
br2512C9600				1,180	1,180	0	0	0	0	0.96
br2512C9700	1,110	1,110	1,110	1,110	1,085	5	17	5	2.77	0.95
br2512C9800	1,016	1,016	1,016	1,016	992	5	13	5	2.54	0.93
br2512C9900	877	969	877	921	901	21	16	4	9.60	0.90
br2512C10000	738	788	738	788	814	7	40	-3	2.63	0.88
br2512C10200	662	662	614	614	649	12	49	4	3.88	0.80
br2512C10400	450	528	421	492	501	334	111	0	74.64	0.71
br2512C10600	325	396	300	355	374	460	415	-17	79.56	0.61
br2512C10800	250	286	193	252	269	2,512	836	169	308.77	0.50
br2512C11000	161	206	147	173	186	4,634	1,361	66	405.04	0.39
br2512C11200	115	150	102	127	123	3,610	1,078	293	218.07	0.29
br2512C11400	85	106	70	79	78	2,606	1,658	46	110.66	0.20
br2512C11600	32	74	32	55	47	798	642	18	24.32	0.14
br2512C11800	39	54	37	40	28	758	353	116	16.51	0.09
br2512C12000	30	40	26	28	15	4,597	2,720	563	74.49	0.05
br2512C12200	23	28	19	21	8	305	415	51	3.41	0.03
br2512C12400	16	24	15	20	4	218	405	21	1.82	0.02
br2512C12600	13	15	11	12	2	677	737	115	4.21	0.01
br2512C12800	10	12	10	10	1	81	352	16	0.44	0.00
br2512C13000	7	9	7	7	1	227	311	42	0.83	0.00
br2512C13200	6	6	6	6	1	18	121	-2	0.04	0.00
br2512C13400	5	5	4	5	1	77	112	0	0.18	0.00
br2512C13600	4	5	4	4	1	275	904	190	0.60	0.00
br2512P9100	6	6	4	5	1	81	406	-10	0.20	-0.00
br2512P9200	5	5	5	5	1	17	52	-5	0.04	-0.01
br2512P9300	6	6	6	6	2	30	43	5	0.09	-0.01
br2512P9400	7	8	7	8	4	22	122	2	0.08	-0.02
br2512P9500	9	11	8	10	7	121	159	28	0.54	-0.03
br2512P9600	12	14	10	14	11	129	204	5	0.75	-0.04
br2512P9700	16	17	13	15	16	162	157	-1	1.24	-0.05
br2512P9800	20	24	17	19	23	360	264	-33	3.55	-0.07
br2512P9900	28	32	22	26	32	454	388	-18	5.95	-0.09
br2512P10000	35	43	29	35	44	3,600	2,264	731	65.71	-0.12
br2512P10200	56	73	48	54	79	2,250	714	140	71.31	-0.20
br2512P10400	102	124	84	90	131	1,694	999	90	89.67	-0.29
br2512P10600	165	204	144	158	204	2,331	1,382	38	201.87	-0.39
br2512P10800	267	312	230	250	299	1,348	1,303	120	178.18	-0.50
br2512P11000	406	433	359	381	415	101	390	32	19.61	-0.61
br2512P11200	566	597	498	525	553	53	210	0	14.35	-0.71
br2512P11400	689	689	681	684	708	5	46	-1	1.72	-0.80
br2512P11600	863	863	841	860	877	20	52	1	8.66	-0.86
br2512P11800	1,044	1,044	1,044	1,044	1,057	5	16	5	2.61	-0.91
br2512P12000	1,232	1,232	1,232	1,232	1,245	2	14	2	1.23	-0.95
br2512P12200				1,437	1,437	0	6	0	0	-0.97
br2512P12400				1,633	1,633	0	11	0	0	-0.98
br2512P12600				1,831	1,831	0	0	0	0	-0.99
br2512P12800				2,030	2,030	0	0	0	0	-1.00
br2512P13000				2,230	2,230	0	0	0	0	-1.00
br2512P13200				2,430	2,430	0	0	0	0	-1.00
br2512P13400				2,630	2,630	0	0	0	0	-1.00
br2512P13600	2,850	2,850	2,800	2,830	2,830	7	13	-5	9.88	-1.00
br2601C9100				1,677	1,677	0	0	0	0	0.95
br2601C9200				1,583	1,583	0	0	0	0	0.94
br2601C9300				1,492	1,492	0	0	0	0	0.92
br2601C9400				1,402	1,402	0	0	0	0	0.91
br2601C9500				1,314	1,314	0	0	0	0	0.89
br2601C9600	1,228	1,228	1,228	1,228	1,228	5	5	5	3.07	0.87
br2601C9700				1,144	1,144	0	0	0	0	0.85
br2601C9800				1,063	1,063	0	0	0	0	0.83
br2601C9900				985	985	0	0	0	0	0.80
br2601C10000				909	909	0	1	0	0	0.77
br2601C10200	668	668	668	668	768	5	5	1	1.77	0.71
br2601C10400	548	628	545	550	640	16	42	-1	4.77	0.64
br2601C10600	440	505	422	478	526	52	59	-12	12.37	0.57
br2601C10800	365	370	365	370	427	4	31	-1	0.73	0.50
br2601C11000	307	307	307	307	342	8	82	8	1.23	0.43
br2601C11200	230	243	221	232	269	38	212	22	4.45	0.37
br2601C11400	178	189	178	178	209	68	148	36	6.33	0.31
br2601C11600	142	150	141	145	160	90	116	52	6.54	0.25
br2601C11800	120	121	116	116	121	51	54	11	3.03	0.20
br2601C12000	103	113	90	95	90	154	415	-87	7.15	0.16
br2601C12200	75	77	75	75	66	25	48	5	0.93	0.12
br2601C12400	63	63	63	63	48	31	40	9	0.93	0.10
br2601C12600	53	53	53	53	34	28	49	12	0.67	0.07
br2601C12800	50	52	43	46	24	41	107	24	0.92	0.05
br2601C13000	42	44	38	38	17	34	82	17	0.63	0.04
br2601C13200	29	30	29	30	11	18	67	2	0.24	0.03
br2601C13400	28	28	26	27	8	37	48	3	0.43	0.02
br2601C13600	27	27	23	23	5	58	144	38	0.75	0.01
br2601P9100	23	23	23	23	24	3	55	0	0.03	-0.05
br2601P9200	24	24	24	24	31	2	57	-1	0.02	-0.06
br2601P9300	33	33	29	29	39	25	60	-10	0.42	-0.07
br2601P9400				49	49	0	46	0	0	-0.09
br2601P9500	43	43	42	42	61	6	56	0	0.13	-0.11
br2601P9600				75	75	0	63	0	0	-0.13
br2601P9700				90	90	0	49	0	0	-0.15
br2601P9800				110	110	0	64	0	0	-0.17
br2601P9900	99	99	99	99	131	10	118	0	0.49	-0.20
br2601P10000	117	118	102	102	155	50	151	-25	2.88	-0.23
br2601P10200	176	176	176	176	214	1	188	1	0.09	-0.29
br2601P10400				286	286	0	152	0	0	-0.35
br2601P10600	310	331	281	291	371	79	156	43	12.09	-0.42
br2601P10800	398	398	390	390	472	2	64	0	0.39	-0.49
br2601P11000				586	586	0	36	0	0	-0.56
br2601P11200				713	713	0	24	0	0	-0.63
br2601P11400				853	853	0	50	0	0	-0.69
br2601P11600				1,003	1,003	0	29	0	0	-0.75
br2601P11800				1,164	1,164	0	18	0	0	-0.80
br2601P12000				1,333	1,333	0	10	0	0	-0.84
br2601P12200				1,509	1,509	0	2	0	0	-0.87
br2601P12400				1,691	1,691	0	2	0	0	-0.90
br2601P12600				1,877	1,877	0	1	0	0	-0.93
br2601P12800				2,066	2,066	0	2	0	0	-0.95
br2601P13000				2,259	2,259	0	3	0	0	-0.96
br2601P13200				2,454	2,454	0	3	0	0	-0.97
br2601P13400				2,650	2,650	0	3	0	0	-0.98
br2601P13600				2,847	2,847	0	1	0	0	-0.99
小计						35,970	25,099	2,980	2,095.74

相关资讯: