上海期货交易所05月15日丁二烯橡胶期权收盘行情
发布时间：2025年05月15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 |
| br2506C9200 | | | | 3,110 | 3,110 | 0 | 0 | 0 | 0 | 1.00 |
| br2506C9300 | | | | 3,010 | 3,010 | 0 | 0 | 0 | 0 | 1.00 |
| br2506C9400 | | | | 2,910 | 2,910 | 0 | 1 | 0 | 0 | 1.00 |
| br2506C9500 | | | | 2,810 | 2,810 | 0 | 0 | 0 | 0 | 1.00 |
| br2506C9600 | | | | 2,710 | 2,710 | 0 | 1 | 0 | 0 | 1.00 |
| br2506C9700 | | | | 2,610 | 2,610 | 0 | 0 | 0 | 0 | 1.00 |
| br2506C9800 | | | | 2,510 | 2,510 | 0 | 5 | 0 | 0 | 1.00 |
| br2506C9900 | | | | 2,410 | 2,410 | 0 | 9 | 0 | 0 | 1.00 |
| br2506C10000 | | | | 2,310 | 2,310 | 0 | 24 | 0 | 0 | 1.00 |
| br2506C10200 | | | | 2,110 | 2,110 | 0 | 23 | 0 | 0 | 1.00 |
| br2506C10400 | | | | 1,910 | 1,910 | 0 | 37 | 0 | 0 | 1.00 |
| br2506C10600 | | | | 1,710 | 1,710 | 0 | 44 | 0 | 0 | 1.00 |
| br2506C10800 | 1,575 | 1,575 | 1,465 | 1,465 | 1,512 | 5 | 48 | -10 | 3.81 | 0.99 |
| br2506C11000 | 1,423 | 1,423 | 1,233 | 1,252 | 1,315 | 25 | 93 | -7 | 16.17 | 0.98 |
| br2506C11200 | 1,212 | 1,224 | 1,036 | 1,036 | 1,123 | 12 | 166 | -9 | 6.71 | 0.95 |
| br2506C11400 | 991 | 1,038 | 834 | 865 | 938 | 58 | 599 | -21 | 27.41 | 0.91 |
| br2506C11600 | 831 | 857 | 647 | 674 | 763 | 50 | 702 | -12 | 19.68 | 0.86 |
| br2506C11800 | 670 | 680 | 480 | 506 | 602 | 144 | 480 | -32 | 41.86 | 0.78 |
| br2506C12000 | 468 | 543 | 320 | 368 | 459 | 830 | 1,075 | -139 | 183.24 | 0.68 |
| br2506C12200 | 341 | 400 | 202 | 246 | 338 | 854 | 855 | -55 | 123.50 | 0.57 |
| br2506C12400 | 206 | 297 | 122 | 168 | 239 | 3,196 | 1,756 | 18 | 314.35 | 0.46 |
| br2506C12600 | 168 | 212 | 73 | 99 | 162 | 4,897 | 2,219 | 99 | 333.09 | 0.35 |
| br2506C12800 | 95 | 153 | 43 | 79 | 106 | 3,738 | 1,098 | 22 | 173.66 | 0.26 |
| br2506C13000 | 81 | 114 | 29 | 42 | 66 | 15,835 | 4,916 | -630 | 539.01 | 0.18 |
| br2506C13200 | 50 | 78 | 17 | 30 | 39 | 2,701 | 937 | 116 | 60.93 | 0.12 |
| br2506C13400 | 30 | 54 | 12 | 18 | 22 | 3,208 | 1,203 | 204 | 51.80 | 0.07 |
| br2506C13600 | 26 | 41 | 8 | 13 | 12 | 2,016 | 872 | -28 | 21.52 | 0.04 |
| br2506C13800 | 17 | 29 | 6 | 9 | 6 | 685 | 755 | 73 | 5.14 | 0.02 |
| br2506C14000 | 12 | 22 | 4 | 8 | 3 | 1,471 | 1,702 | 11 | 8.33 | 0.01 |
| br2506C14200 | 12 | 16 | 4 | 5 | 1 | 284 | 464 | -17 | 1.17 | 0.01 |
| br2506C14400 | 10 | 12 | 2 | 4 | 1 | 335 | 541 | 9 | 1.15 | 0.00 |
| br2506C14600 | 8 | 8 | 2 | 3 | 1 | 118 | 228 | 1 | 0.30 | 0.00 |
| br2506C14800 | 7 | 7 | 1 | 2 | 1 | 455 | 278 | -106 | 0.78 | 0.00 |
| br2506C15000 | 5 | 6 | 2 | 2 | 1 | 216 | 284 | 41 | 0.39 | 0.00 |
| br2506C15200 | 4 | 4 | 1 | 1 | 1 | 202 | 900 | 41 | 0.33 | 0.00 |
| br2506P9200 | 1 | 1 | 1 | 1 | 1 | 50 | 328 | -30 | 0.03 | -0.00 |
| br2506P9300 | 1 | 2 | 1 | 2 | 1 | 24 | 54 | 0 | 0.01 | -0.00 |
| br2506P9400 | 1 | 1 | 1 | 1 | 1 | 71 | 178 | 11 | 0.04 | -0.00 |
| br2506P9500 | 1 | 1 | 1 | 1 | 1 | 61 | 194 | -21 | 0.03 | -0.00 |
| br2506P9600 | 1 | 1 | 1 | 1 | 1 | 34 | 136 | -3 | 0.02 | -0.00 |
| br2506P9700 | 3 | 3 | 2 | 2 | 1 | 23 | 211 | -1 | 0.02 | -0.00 |
| br2506P9800 | 2 | 2 | 2 | 2 | 1 | 84 | 129 | -14 | 0.08 | -0.00 |
| br2506P9900 | 2 | 2 | 2 | 2 | 1 | 271 | 364 | -39 | 0.25 | -0.00 |
| br2506P10000 | 2 | 3 | 1 | 3 | 1 | 799 | 2,223 | 133 | 0.86 | -0.00 |
| br2506P10200 | 3 | 4 | 3 | 3 | 1 | 408 | 412 | -10 | 0.62 | -0.00 |
| br2506P10400 | 3 | 4 | 2 | 4 | 1 | 302 | 477 | -46 | 0.50 | -0.00 |
| br2506P10600 | 5 | 6 | 3 | 5 | 1 | 416 | 837 | -3 | 1.02 | -0.00 |
| br2506P10800 | 9 | 9 | 5 | 7 | 2 | 302 | 674 | 51 | 1.11 | -0.01 |
| br2506P11000 | 14 | 15 | 10 | 13 | 6 | 2,087 | 2,796 | 13 | 13.67 | -0.02 |
| br2506P11200 | 19 | 21 | 14 | 18 | 13 | 539 | 902 | -25 | 4.78 | -0.05 |
| br2506P11400 | 22 | 35 | 22 | 30 | 28 | 1,961 | 1,466 | -86 | 28.07 | -0.09 |
| br2506P11600 | 46 | 54 | 36 | 48 | 53 | 3,811 | 1,101 | 301 | 88.99 | -0.14 |
| br2506P11800 | 75 | 86 | 63 | 80 | 92 | 3,107 | 1,040 | 7 | 117.49 | -0.22 |
| br2506P12000 | 124 | 142 | 100 | 128 | 149 | 7,934 | 1,352 | 204 | 478.71 | -0.32 |
| br2506P12200 | 185 | 228 | 162 | 205 | 228 | 2,256 | 522 | 112 | 219.47 | -0.43 |
| br2506P12400 | 290 | 345 | 250 | 307 | 329 | 745 | 407 | 125 | 108.02 | -0.54 |
| br2506P12600 | 383 | 480 | 365 | 449 | 452 | 116 | 156 | 45 | 23.97 | -0.65 |
| br2506P12800 | 524 | 640 | 512 | 613 | 595 | 25 | 156 | 14 | 7.27 | -0.74 |
| br2506P13000 | 685 | 816 | 685 | 800 | 755 | 44 | 228 | -14 | 16.44 | -0.82 |
| br2506P13200 | 854 | 942 | 854 | 942 | 929 | 11 | 75 | 5 | 4.99 | -0.88 |
| br2506P13400 | 1,068 | 1,195 | 1,068 | 1,195 | 1,112 | 21 | 36 | 4 | 11.78 | -0.93 |
| br2506P13600 | 1,220 | 1,388 | 1,220 | 1,373 | 1,301 | 21 | 32 | 11 | 14.04 | -0.96 |
| br2506P13800 | 1,414 | 1,509 | 1,414 | 1,509 | 1,495 | 3 | 22 | 0 | 2.21 | -0.98 |
| br2506P14000 | | | | 1,692 | 1,692 | 0 | 28 | 0 | 0 | -0.99 |
| br2506P14200 | | | | 1,891 | 1,891 | 0 | 6 | 0 | 0 | -0.99 |
| br2506P14400 | | | | 2,090 | 2,090 | 0 | 1 | 0 | 0 | -1.00 |
| br2506P14600 | | | | 2,290 | 2,290 | 0 | 10 | 0 | 0 | -1.00 |
| br2506P14800 | | | | 2,490 | 2,490 | 0 | 5 | 0 | 0 | -1.00 |
| br2506P15000 | | | | 2,690 | 2,690 | 0 | 5 | 0 | 0 | -1.00 |
| br2506P15200 | | | | 2,890 | 2,890 | 0 | 0 | 0 | 0 | -1.00 |
| br2507C9300 | | | | 3,140 | 3,140 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9400 | | | | 3,040 | 3,040 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9500 | | | | 2,940 | 2,940 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9600 | | | | 2,840 | 2,840 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9700 | | | | 2,740 | 2,740 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9800 | | | | 2,641 | 2,641 | 0 | 0 | 0 | 0 | 0.99 |
| br2507C9900 | | | | 2,542 | 2,542 | 0 | 5 | 0 | 0 | 0.99 |
| br2507C10000 | | | | 2,443 | 2,443 | 0 | 0 | 0 | 0 | 0.99 |
| br2507C10200 | | | | 2,247 | 2,247 | 0 | 1 | 0 | 0 | 0.98 |
| br2507C10400 | | | | 2,054 | 2,054 | 0 | 12 | 0 | 0 | 0.97 |
| br2507C10600 | | | | 1,863 | 1,863 | 0 | 2 | 0 | 0 | 0.95 |
| br2507C10800 | | | | 1,677 | 1,677 | 0 | 12 | 0 | 0 | 0.93 |
| br2507C11000 | 1,629 | 1,635 | 1,325 | 1,325 | 1,498 | 7 | 118 | 0 | 4.94 | 0.90 |
| br2507C11200 | 1,328 | 1,328 | 1,163 | 1,163 | 1,325 | 16 | 21 | -9 | 10.30 | 0.87 |
| br2507C11400 | | | | 1,161 | 1,161 | 0 | 65 | 0 | 0 | 0.82 |
| br2507C11600 | 909 | 909 | 909 | 909 | 1,007 | 1 | 66 | -1 | 0.45 | 0.77 |
| br2507C11800 | 850 | 850 | 739 | 742 | 865 | 5 | 95 | -2 | 1.91 | 0.72 |
| br2507C12000 | 809 | 835 | 570 | 591 | 734 | 56 | 383 | 10 | 21.12 | 0.66 |
| br2507C12200 | 679 | 679 | 441 | 499 | 616 | 61 | 356 | 0 | 15.96 | 0.60 |
| br2507C12400 | 515 | 565 | 352 | 390 | 511 | 123 | 198 | 22 | 26.05 | 0.53 |
| br2507C12600 | 469 | 469 | 281 | 305 | 419 | 160 | 238 | 22 | 27.78 | 0.47 |
| br2507C12800 | 291 | 374 | 218 | 243 | 339 | 128 | 201 | 43 | 17.15 | 0.41 |
| br2507C13000 | 243 | 307 | 172 | 193 | 271 | 176 | 384 | 20 | 21.43 | 0.35 |
| br2507C13200 | 240 | 242 | 142 | 151 | 215 | 150 | 125 | -49 | 15.87 | 0.29 |
| br2507C13400 | 202 | 202 | 121 | 121 | 168 | 56 | 188 | 19 | 4.88 | 0.24 |
| br2507C13600 | 163 | 163 | 90 | 95 | 130 | 134 | 272 | 23 | 9.22 | 0.20 |
| br2507C13800 | 133 | 141 | 75 | 75 | 99 | 319 | 247 | -124 | 18.27 | 0.16 |
| br2507C14000 | 106 | 106 | 77 | 77 | 75 | 8 | 6 | 6 | 0.39 | 0.13 |
| br2507C14200 | 95 | 95 | 48 | 51 | 56 | 727 | 465 | 465 | 25.03 | 0.10 |
| br2507P9300 | 7 | 7 | 7 | 7 | 1 | 11 | 122 | 9 | 0.04 | -0.00 |
| br2507P9400 | 4 | 6 | 4 | 6 | 1 | 46 | 85 | 39 | 0.11 | -0.00 |
| br2507P9500 | 5 | 8 | 4 | 8 | 1 | 67 | 94 | 22 | 0.20 | -0.00 |
| br2507P9600 | 4 | 9 | 4 | 9 | 1 | 40 | 51 | 0 | 0.10 | -0.00 |
| br2507P9700 | 5 | 8 | 5 | 8 | 2 | 33 | 136 | 0 | 0.10 | -0.01 |
| br2507P9800 | 8 | 11 | 6 | 11 | 2 | 36 | 102 | 31 | 0.15 | -0.01 |
| br2507P9900 | 8 | 10 | 8 | 10 | 3 | 19 | 85 | 0 | 0.09 | -0.01 |
| br2507P10000 | 9 | 16 | 9 | 15 | 5 | 216 | 194 | 63 | 1.51 | -0.01 |
| br2507P10200 | 13 | 13 | 13 | 13 | 9 | 13 | 90 | -3 | 0.08 | -0.02 |
| br2507P10400 | 18 | 19 | 18 | 18 | 15 | 62 | 67 | -25 | 0.57 | -0.03 |
| br2507P10600 | 28 | 36 | 24 | 36 | 25 | 49 | 59 | 1 | 0.69 | -0.05 |
| br2507P10800 | 34 | 45 | 32 | 44 | 39 | 127 | 168 | -49 | 2.21 | -0.07 |
| br2507P11000 | 61 | 63 | 47 | 63 | 60 | 81 | 155 | 2 | 2.36 | -0.10 |
| br2507P11200 | 64 | 85 | 64 | 85 | 87 | 47 | 95 | -20 | 1.77 | -0.13 |
| br2507P11400 | 99 | 118 | 81 | 118 | 123 | 58 | 78 | -9 | 2.73 | -0.18 |
| br2507P11600 | 124 | 156 | 124 | 151 | 168 | 111 | 194 | 40 | 8.37 | -0.22 |
| br2507P11800 | 165 | 214 | 154 | 202 | 226 | 38 | 80 | 19 | 3.51 | -0.28 |
| br2507P12000 | 221 | 296 | 203 | 265 | 295 | 102 | 52 | 11 | 12.09 | -0.34 |
| br2507P12200 | 290 | 374 | 267 | 344 | 377 | 109 | 147 | 62 | 18.17 | -0.40 |
| br2507P12400 | 368 | 475 | 356 | 455 | 471 | 20 | 59 | 7 | 4.06 | -0.47 |
| br2507P12600 | 463 | 609 | 463 | 552 | 578 | 29 | 35 | 8 | 8.01 | -0.53 |
| br2507P12800 | 555 | 724 | 555 | 700 | 698 | 10 | 14 | -1 | 3.38 | -0.59 |
| br2507P13000 | 831 | 860 | 831 | 860 | 831 | 4 | 31 | 0 | 1.70 | -0.65 |
| br2507P13200 | | | | 974 | 974 | 0 | 0 | 0 | 0 | -0.71 |
| br2507P13400 | | | | 1,127 | 1,127 | 0 | 1 | 0 | 0 | -0.76 |
| br2507P13600 | 1,394 | 1,394 | 1,394 | 1,394 | 1,288 | 5 | 5 | 5 | 3.48 | -0.80 |
| br2507P13800 | | | | 1,457 | 1,457 | 0 | 0 | 0 | 0 | -0.84 |
| br2507P14000 | | | | 1,633 | 1,633 | 0 | 0 | 0 | 0 | -0.87 |
| br2507P14200 | | | | 1,814 | 1,814 | 0 | 0 | 0 | 0 | -0.90 |
| 小计 | | 70,321 | 44,537 | 970 | 3,375.05 | |
打印