上海期货交易所07月29日丁二烯橡胶期权收盘行情

发布时间：2025年07月29日 16:05

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
br2509C9200				2,655	2,655	0	0	0	0	1.00
br2509C9300				2,555	2,555	0	0	0	0	1.00
br2509C9400				2,455	2,455	0	0	0	0	1.00
br2509C9500				2,355	2,355	0	0	0	0	1.00
br2509C9600				2,256	2,256	0	0	0	0	0.99
br2509C9700				2,157	2,157	0	0	0	0	0.99
br2509C9800				2,058	2,058	0	5	0	0	0.99
br2509C9900				1,960	1,960	0	10	0	0	0.98
br2509C10000				1,863	1,863	0	14	0	0	0.98
br2509C10200				1,670	1,670	0	15	0	0	0.96
br2509C10400				1,482	1,482	0	20	0	0	0.94
br2509C10600				1,299	1,299	0	25	0	0	0.91
br2509C10800	1,185	1,185	1,059	1,059	1,126	21	73	-6	11.57	0.87
br2509C11000	912	923	856	890	961	31	94	3	14.12	0.82
br2509C11200	822	824	691	715	810	68	71	-13	25.86	0.76
br2509C11400	665	669	545	550	671	21	119	-8	6.23	0.69
br2509C11600	548	548	390	450	547	86	157	4	19.75	0.61
br2509C11800	434	438	292	356	439	168	250	38	29.79	0.54
br2509C12000	372	376	222	277	345	1,080	863	138	162.33	0.46
br2509C12200	286	302	173	224	268	611	492	153	75.77	0.39
br2509C12400	250	258	136	177	204	620	748	74	60.99	0.32
br2509C12600	207	207	109	142	152	1,050	505	25	80.93	0.26
br2509C12800	174	174	86	119	111	442	337	56	28.62	0.20
br2509C13000	151	157	70	96	80	2,501	1,135	110	132.11	0.16
br2509C13200	117	119	59	81	57	882	570	132	43.21	0.12
br2509C13400	100	101	55	65	39	117	210	15	4.33	0.09
br2509C13600	114	114	40	57	27	107	242	-16	3.63	0.06
br2509C13800	100	100	35	47	18	1,018	1,189	370	27.46	0.04
br2509C14000	77	77	28	40	12	488	444	232	9.96	0.03
br2509P9200				1	1	0	240	0	0	-0.00
br2509P9300				1	1	0	71	0	0	-0.00
br2509P9400				1	1	0	63	0	0	-0.00
br2509P9500				1	1	0	41	0	0	-0.00
br2509P9600				2	2	0	52	0	0	-0.01
br2509P9700	6	6	4	4	3	66	171	-1	0.15	-0.01
br2509P9800	8	8	7	7	4	81	188	-35	0.31	-0.01
br2509P9900	9	9	9	9	6	27	132	-11	0.12	-0.02
br2509P10000	10	11	7	8	9	281	300	141	1.26	-0.02
br2509P10200	19	19	11	11	16	176	120	-38	1.25	-0.04
br2509P10400	20	21	15	15	28	88	190	1	0.87	-0.06
br2509P10600	38	38	24	24	45	114	431	11	1.73	-0.09
br2509P10800	40	49	36	37	72	308	412	49	6.38	-0.13
br2509P11000	63	82	57	61	107	676	688	85	22.57	-0.18
br2509P11200	100	123	89	99	155	613	258	14	31.53	-0.24
br2509P11400	145	183	138	152	216	533	270	-19	42.33	-0.31
br2509P11600	219	275	201	232	293	679	372	3	78.25	-0.38
br2509P11800	298	384	291	338	384	771	244	32	124.68	-0.46
br2509P12000	430	502	399	456	490	325	207	3	70.38	-0.54
br2509P12200	537	643	537	600	613	36	199	-10	10.59	-0.61
br2509P12400	707	755	707	755	748	38	81	-8	13.97	-0.68
br2509P12600	867	944	867	944	896	42	41	-4	19.01	-0.74
br2509P12800	1,034	1,096	1,034	1,096	1,056	29	31	-6	15.40	-0.80
br2509P13000	1,239	1,239	1,239	1,239	1,224	7	25	4	4.33	-0.84
br2509P13200	1,424	1,474	1,424	1,474	1,401	12	30	8	8.56	-0.88
br2509P13400				1,583	1,583	0	14	0	0	-0.91
br2509P13600				1,770	1,770	0	7	0	0	-0.94
br2509P13800				1,962	1,962	0	7	0	0	-0.96
br2509P14000				2,155	2,155	0	0	0	0	-0.97
br2510C10400				1,516	1,516	0	0	0	0	0.86
br2510C10600				1,353	1,353	0	0	0	0	0.83
br2510C10800				1,199	1,199	0	0	0	0	0.79
br2510C11000				1,054	1,054	0	1	0	0	0.74
br2510C11200	815	815	815	815	919	1	2	1	0.41	0.69
br2510C11400	711	711	711	711	796	1	2	1	0.36	0.64
br2510C11600	621	621	621	621	683	1	2	1	0.31	0.58
br2510C11800	545	553	545	553	582	2	5	2	0.55	0.53
br2510C12000	613	613	404	480	492	4	5	2	0.99	0.47
br2510C12200	426	426	342	342	412	2	5	2	0.38	0.42
br2510C12400	686	686	284	299	343	7	9	5	1.47	0.37
br2510C12600	344	344	264	264	283	2	7	2	0.30	0.32
br2510C12800	312	312	236	236	231	2	6	2	0.27	0.28
br2510C13000	285	285	214	214	188	2	6	2	0.25	0.24
br2510C13200	262	262	197	197	151	2	6	2	0.23	0.20
br2510C13400	242	242	182	182	121	2	6	2	0.21	0.17
br2510C13600	224	224	169	169	95	2	6	2	0.20	0.14
br2510C13800	208	208	157	157	75	2	7	2	0.18	0.11
br2510C14000	194	194	85	92	59	10	16	5	0.56	0.09
br2510P10400	94	94	94	94	104	2	2	2	0.09	-0.13
br2510P10600	93	133	93	123	140	5	7	4	0.27	-0.17
br2510P10800	182	182	130	140	185	9	15	9	0.64	-0.21
br2510P11000	245	245	204	204	240	2	7	2	0.22	-0.26
br2510P11200	167	321	167	321	305	21	23	19	2.04	-0.31
br2510P11400	413	413	413	413	381	1	5	1	0.21	-0.36
br2510P11600	521	521	521	521	468	1	5	1	0.26	-0.42
br2510P11800	641	641	641	641	567	1	5	1	0.32	-0.47
br2510P12000	774	774	774	774	676	1	5	1	0.39	-0.53
br2510P12200	918	918	918	918	796	1	5	1	0.46	-0.58
br2510P12400	1,072	1,072	1,072	1,072	927	1	6	1	0.54	-0.63
br2510P12600	1,232	1,232	1,232	1,232	1,066	1	4	1	0.62	-0.68
br2510P12800	1,397	1,397	1,397	1,397	1,215	1	6	1	0.70	-0.72
br2510P13000				1,371	1,371	0	6	0	0	-0.76
br2510P13200				1,534	1,534	0	5	0	0	-0.80
br2510P13400				1,703	1,703	0	4	0	0	-0.83
br2510P13600				1,878	1,878	0	3	0	0	-0.86
br2510P13800				2,057	2,057	0	3	0	0	-0.89
br2510P14000				2,240	2,240	0	2	0	0	-0.91
小计						14,302	12,682	1,603	1,203.76

相关资讯: