上海期货交易所07月30日丁二烯橡胶期权收盘行情

发布时间：2025年07月30日 15:55

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				2,635	2,635	0	0	0	0	1.00
br2509C9300				2,535	2,535	0	0	0	0	1.00
br2509C9400				2,435	2,435	0	0	0	0	1.00
br2509C9500				2,335	2,335	0	0	0	0	1.00
br2509C9600				2,236	2,236	0	0	0	0	0.99
br2509C9700				2,136	2,136	0	0	0	0	0.99
br2509C9800				2,037	2,037	0	5	0	0	0.99
br2509C9900				1,939	1,939	0	10	0	0	0.99
br2509C10000				1,841	1,841	0	14	0	0	0.98
br2509C10200				1,648	1,648	0	15	0	0	0.96
br2509C10400				1,459	1,459	0	20	0	0	0.94
br2509C10600				1,276	1,276	0	25	0	0	0.91
br2509C10800	1,131	1,131	1,131	1,131	1,101	20	68	-5	11.16	0.87
br2509C11000	893	893	832	832	936	17	95	1	7.50	0.82
br2509C11200	763	773	643	668	784	40	66	-5	14.78	0.76
br2509C11400	619	625	525	531	645	13	123	4	3.88	0.69
br2509C11600	484	500	392	431	522	92	172	15	19.77	0.61
br2509C11800	323	420	305	322	414	817	304	54	147.20	0.53
br2509C12000	283	371	236	256	323	2,150	961	98	309.25	0.45
br2509C12200	239	266	196	197	247	1,041	478	-14	121.00	0.37
br2509C12400	169	212	145	159	185	1,191	771	23	109.45	0.30
br2509C12600	137	170	115	127	136	1,428	549	44	102.47	0.24
br2509C12800	122	133	93	104	98	827	443	106	47.03	0.19
br2509C13000	96	116	74	87	69	4,584	1,574	439	217.51	0.14
br2509C13200	65	89	61	64	48	647	579	9	24.44	0.10
br2509C13400	72	74	52	52	33	144	200	-10	4.51	0.08
br2509C13600	44	61	43	46	22	99	227	-15	2.36	0.05
br2509C13800	47	50	34	40	14	1,828	1,585	396	39.94	0.04
br2509C14000	31	44	29	31	9	377	468	24	6.58	0.03
br2509P9200	2	2	2	2	1	1	240	0	0.00	-0.00
br2509P9300				1	1	0	71	0	0	-0.00
br2509P9400	1	1	1	1	1	9	66	3	0.00	-0.00
br2509P9500				1	1	0	41	0	0	-0.00
br2509P9600	3	3	2	2	1	94	101	49	0.13	-0.01
br2509P9700	3	3	2	2	2	98	136	-35	0.12	-0.01
br2509P9800	4	4	1	2	3	240	78	-110	0.30	-0.01
br2509P9900	4	4	3	3	5	43	133	1	0.08	-0.02
br2509P10000	6	6	5	5	7	203	399	99	0.58	-0.02
br2509P10200	8	8	6	6	14	89	132	12	0.34	-0.04
br2509P10400	13	13	9	10	25	119	187	-3	0.59	-0.06
br2509P10600	18	21	14	18	42	96	428	-3	0.91	-0.09
br2509P10800	24	33	20	29	67	250	438	26	3.86	-0.13
br2509P11000	45	60	44	58	102	1,261	812	124	33.28	-0.18
br2509P11200	86	101	77	96	149	569	367	109	25.14	-0.24
br2509P11400	132	167	128	164	210	521	284	14	37.27	-0.31
br2509P11600	225	256	180	244	287	849	419	47	95.62	-0.39
br2509P11800	316	361	295	350	379	730	252	8	117.37	-0.47
br2509P12000	423	484	409	484	488	173	221	14	38.07	-0.55
br2509P12200	570	584	552	576	612	38	186	-13	10.91	-0.62
br2509P12400	703	759	702	759	749	24	73	-8	8.80	-0.70
br2509P12600	881	931	881	931	900	17	44	3	7.76	-0.76
br2509P12800	1,050	1,050	1,029	1,029	1,062	15	31	0	7.85	-0.81
br2509P13000	1,206	1,251	1,206	1,251	1,233	15	25	0	9.16	-0.86
br2509P13200	1,409	1,409	1,384	1,384	1,412	14	21	-9	9.81	-0.89
br2509P13400				1,596	1,596	0	14	0	0	-0.92
br2509P13600				1,785	1,785	0	7	0	0	-0.95
br2509P13800				1,978	1,978	0	7	0	0	-0.96
br2509P14000				2,173	2,173	0	0	0	0	-0.98
br2510C10200				1,674	1,674	0	0	0	0	0.91
br2510C10400				1,501	1,501	0	0	0	0	0.88
br2510C10600				1,336	1,336	0	0	0	0	0.84
br2510C10800				1,179	1,179	0	0	0	0	0.80
br2510C11000				1,031	1,031	0	1	0	0	0.75
br2510C11200				895	895	0	2	0	0	0.70
br2510C11400				769	769	0	2	0	0	0.64
br2510C11600				656	656	0	2	0	0	0.58
br2510C11800	548	548	548	548	553	9	6	1	2.48	0.53
br2510C12000	462	462	436	436	463	11	8	3	2.52	0.47
br2510C12200	341	393	341	385	384	33	22	17	6.23	0.41
br2510C12400	288	336	288	314	315	23	21	12	3.64	0.36
br2510C12600	247	288	247	277	257	24	19	12	3.15	0.31
br2510C12800	212	249	212	236	207	48	29	23	5.29	0.26
br2510C13000	185	216	185	216	166	43	31	25	4.03	0.22
br2510C13200	171	188	171	182	132	14	9	3	1.17	0.19
br2510C13400	164	164	160	160	103	11	5	-1	0.78	0.15
br2510C13600	163	163	126	144	81	50	31	25	3.61	0.12
br2510C13800	148	148	114	123	62	52	28	21	3.36	0.10
br2510C14000	103	126	102	102	48	24	25	9	1.27	0.08
br2510P10200	25	25	24	25	62	16	11	11	0.20	-0.09
br2510P10400				88	88	0	2	0	0	-0.12
br2510P10600	85	90	60	67	123	51	27	20	2.19	-0.16
br2510P10800	112	120	94	99	165	42	45	30	2.21	-0.20
br2510P11000	149	161	138	145	218	38	24	17	3.03	-0.25
br2510P11200	208	212	199	210	281	32	39	16	3.57	-0.30
br2510P11400	279	300	267	300	355	37	12	7	5.43	-0.36
br2510P11600	374	374	358	358	441	20	15	10	3.83	-0.41
br2510P11800	486	486	476	476	538	10	6	1	2.51	-0.47
br2510P12000	595	598	595	598	648	10	7	2	3.08	-0.53
br2510P12200				768	768	0	5	0	0	-0.59
br2510P12400				899	899	0	6	0	0	-0.64
br2510P12600				1,040	1,040	0	4	0	0	-0.69
br2510P12800	1,275	1,275	1,275	1,275	1,191	1	6	0	0.64	-0.73
br2510P13000				1,349	1,349	0	6	0	0	-0.78
br2510P13200	1,621	1,621	1,621	1,621	1,514	1	5	0	0.81	-0.81
br2510P13400				1,686	1,686	0	4	0	0	-0.85
br2510P13600				1,863	1,863	0	3	0	0	-0.87
br2510P13800				2,044	2,044	0	3	0	0	-0.90
br2510P14000				2,229	2,229	0	2	0	0	-0.92
小计						21,383	14,438	1,756	1,661.78

相关资讯: