上海期货交易所08月21日丁二烯橡胶期权收盘行情

发布时间：2025年08月21日 15:25

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				2,565	2,565	0	2	0	0	1.00
br2509C9300				2,465	2,465	0	2	0	0	1.00
br2509C9400				2,365	2,365	0	2	0	0	1.00
br2509C9500				2,265	2,265	0	2	0	0	1.00
br2509C9600				2,165	2,165	0	2	0	0	1.00
br2509C9700				2,065	2,065	0	2	0	0	1.00
br2509C9800				1,965	1,965	0	5	0	0	1.00
br2509C9900				1,865	1,865	0	10	0	0	1.00
br2509C10000				1,765	1,765	0	31	0	0	1.00
br2509C10200	1,501	1,592	1,501	1,592	1,565	15	27	-10	11.64	1.00
br2509C10400	1,302	1,394	1,302	1,394	1,365	21	40	-5	14.29	1.00
br2509C10600	1,159	1,176	1,159	1,176	1,165	15	87	-5	8.75	1.00
br2509C10800	980	999	980	995	965	11	66	-8	5.46	0.99
br2509C11000	711	812	711	798	768	33	93	6	13.00	0.98
br2509C11200	534	642	511	619	577	90	131	-22	26.41	0.93
br2509C11400	372	455	340	422	402	324	335	-122	64.35	0.83
br2509C11600	230	279	157	221	253	1,587	474	-506	186.78	0.67
br2509C11800	115	157	101	113	142	15,703	2,045	-151	1,008.52	0.47
br2509C12000	60	89	48	58	69	50,373	7,333	594	1,674.01	0.29
br2509C12200	30	46	22	25	29	12,341	2,987	318	200.23	0.15
br2509C12400	19	26	4	11	10	11,342	3,013	-369	94.57	0.06
br2509C12600	10	14	4	4	3	4,969	2,691	573	22.57	0.02
br2509C12800	6	7	2	2	1	2,862	1,756	568	5.76	0.01
br2509C13000	4	4	1	1	1	4,710	7,393	-644	5.54	0.00
br2509C13200	2	3	1	1	1	526	820	-42	0.39	0.00
br2509C13400	2	2	1	1	1	164	578	7	0.09	0.00
br2509C13600	1	2	1	1	1	235	440	122	0.13	0.00
br2509C13800	1	1	1	1	1	72	1,229	6	0.04	0.00
br2509C14000	1	1	1	1	1	86	2,521	35	0.04	0
br2509P9200				1	1	0	170	0	0	0
br2509P9300				1	1	0	46	0	0	0
br2509P9400				1	1	0	51	0	0	0
br2509P9500				1	1	0	99	0	0	0
br2509P9600				1	1	0	207	0	0	0
br2509P9700				1	1	0	110	0	0	-0.00
br2509P9800	1	1	1	1	1	2	221	0	0.00	-0.00
br2509P9900	1	1	1	1	1	20	297	0	0.01	-0.00
br2509P10000	1	1	1	1	1	21	399	0	0.01	-0.00
br2509P10200	1	1	1	1	1	79	169	-35	0.04	-0.00
br2509P10400	2	2	1	1	1	88	369	-36	0.05	-0.00
br2509P10600	2	2	1	1	1	479	877	3	0.33	-0.00
br2509P10800	4	7	1	1	1	1,343	933	-1	2.19	-0.01
br2509P11000	10	15	3	4	3	5,139	2,544	335	19.13	-0.02
br2509P11200	28	29	5	10	12	13,349	3,015	9	101.65	-0.07
br2509P11400	51	57	16	27	37	21,861	5,271	1,753	353.51	-0.17
br2509P11600	108	117	43	68	88	19,453	3,010	1,849	675.13	-0.33
br2509P11800	170	224	86	158	177	3,565	1,665	652	260.42	-0.53
br2509P12000	343	370	239	286	304	215	586	-13	31.77	-0.71
br2509P12200	532	542	419	419	464	59	144	11	13.74	-0.85
br2509P12400	646	646	606	619	645	34	93	9	10.57	-0.94
br2509P12600	813	813	782	782	838	28	63	7	11.38	-0.98
br2509P12800	1,107	1,107	1,026	1,026	1,035	11	57	0	5.95	-0.99
br2509P13000	1,200	1,204	1,200	1,204	1,235	20	25	1	12.18	-1.00
br2509P13200				1,435	1,435	0	14	-3	0	-1.00
br2509P13400				1,635	1,635	0	10	0	0	-1.00
br2509P13600				1,835	1,835	0	5	0	0	-1.00
br2509P13800				2,035	2,035	0	6	0	0	-1.00
br2509P14000				2,235	2,235	0	0	0	0	-1.00
br2510C9800				1,996	1,996	0	0	0	0	0.98
br2510C9900				1,899	1,899	0	0	0	0	0.97
br2510C10000				1,803	1,803	0	0	0	0	0.97
br2510C10200				1,613	1,613	0	6	0	0	0.95
br2510C10400	1,431	1,431	1,373	1,373	1,429	4	10	0	2.83	0.92
br2510C10600				1,251	1,251	0	6	0	0	0.88
br2510C10800				1,083	1,083	0	5	0	0	0.84
br2510C11000	854	885	854	885	926	3	9	0	1.31	0.79
br2510C11200	666	733	666	733	780	45	27	3	16.55	0.73
br2510C11400	566	607	553	570	648	19	24	2	5.62	0.66
br2510C11600	436	495	425	469	530	114	74	-32	26.52	0.59
br2510C11800	355	423	340	360	427	159	106	1	29.89	0.51
br2510C12000	296	323	269	282	340	405	364	2	60.76	0.44
br2510C12200	215	271	213	215	265	243	423	18	28.76	0.37
br2510C12400	178	208	173	192	204	176	201	29	17.05	0.31
br2510C12600	143	166	142	154	154	334	235	47	25.81	0.25
br2510C12800	120	140	93	122	115	234	140	-8	14.43	0.20
br2510C13000	105	113	92	95	84	1,146	1,837	232	58.93	0.16
br2510C13200	77	88	73	75	61	230	304	95	8.96	0.12
br2510C13400	63	72	63	65	43	101	95	-12	3.20	0.09
br2510C13600	52	60	51	57	30	95	126	-1	2.55	0.07
br2510C13800	43	49	39	48	20	336	403	138	7.36	0.05
br2510C14000	46	46	34	35	14	1,161	1,213	10	23.21	0.03
br2510P9800	4	4	4	4	8	35	83	5	0.08	-0.02
br2510P9900	3	6	3	4	11	33	29	0	0.11	-0.03
br2510P10000	7	8	5	5	14	172	290	50	0.61	-0.03
br2510P10200	12	13	8	8	24	27	106	8	0.14	-0.05
br2510P10400	20	21	14	14	40	86	287	14	0.73	-0.08
br2510P10600	31	34	21	22	63	75	115	-11	1.31	-0.11
br2510P10800	50	53	35	39	94	44	429	0	0.97	-0.16
br2510P11000	86	89	61	65	136	174	304	6	6.96	-0.21
br2510P11200	157	157	99	106	190	266	266	113	15.34	-0.27
br2510P11400	212	212	154	170	259	452	355	126	40.86	-0.34
br2510P11600	299	304	232	249	341	326	311	149	43.50	-0.41
br2510P11800	411	411	333	355	437	112	168	35	20.58	-0.48
br2510P12000	528	548	460	497	549	77	49	8	18.98	-0.56
br2510P12200	672	672	621	642	675	4	21	1	1.30	-0.63
br2510P12400	816	816	755	769	813	24	18	5	9.32	-0.69
br2510P12600	991	991	916	932	963	35	10	4	16.61	-0.75
br2510P12800	1,122	1,122	1,122	1,122	1,124	3	15	3	1.68	-0.80
br2510P13000	1,279	1,305	1,279	1,305	1,293	15	6	0	9.69	-0.84
br2510P13200				1,469	1,469	0	5	0	0	-0.88
br2510P13400	1,670	1,670	1,670	1,670	1,651	10	14	0	8.35	-0.91
br2510P13600				1,838	1,838	0	3	0	0	-0.93
br2510P13800				2,029	2,029	0	3	0	0	-0.95
br2510P14000				2,222	2,222	0	2	0	0	-0.97
小计						178,020	63,070	5,926	5,371.52

相关资讯: