上海期货交易所05月16日丁二烯橡胶期权收盘行情
发布时间：2025年05月16日 15:45
| 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 |
| br2506C9200 | | | | 3,055 | 3,055 | 0 | 0 | 0 | 0 | 1.00 |
| br2506C9300 | | | | 2,955 | 2,955 | 0 | 0 | 0 | 0 | 1.00 |
| br2506C9400 | 2,923 | 2,923 | 2,923 | 2,923 | 2,855 | 1 | 0 | -1 | 1.46 | 1.00 |
| br2506C9500 | | | | 2,755 | 2,755 | 0 | 0 | 0 | 0 | 1.00 |
| br2506C9600 | | | | 2,655 | 2,655 | 0 | 0 | -1 | 0 | 1.00 |
| br2506C9700 | | | | 2,555 | 2,555 | 0 | 0 | 0 | 0 | 1.00 |
| br2506C9800 | | | | 2,455 | 2,455 | 0 | 5 | 0 | 0 | 1.00 |
| br2506C9900 | | | | 2,355 | 2,355 | 0 | 9 | 0 | 0 | 1.00 |
| br2506C10000 | | | | 2,255 | 2,255 | 0 | 24 | 0 | 0 | 1.00 |
| br2506C10200 | | | | 2,055 | 2,055 | 0 | 23 | 0 | 0 | 1.00 |
| br2506C10400 | | | | 1,855 | 1,855 | 0 | 37 | 0 | 0 | 1.00 |
| br2506C10600 | | | | 1,655 | 1,655 | 0 | 44 | 0 | 0 | 1.00 |
| br2506C10800 | | | | 1,456 | 1,456 | 0 | 48 | 0 | 0 | 0.99 |
| br2506C11000 | | | | 1,259 | 1,259 | 0 | 93 | 0 | 0 | 0.98 |
| br2506C11200 | 1,075 | 1,075 | 1,075 | 1,075 | 1,065 | 1 | 166 | 0 | 0.54 | 0.96 |
| br2506C11400 | 914 | 914 | 762 | 762 | 878 | 149 | 490 | -109 | 59.27 | 0.92 |
| br2506C11600 | 630 | 798 | 600 | 600 | 702 | 100 | 688 | -14 | 32.85 | 0.86 |
| br2506C11800 | 546 | 590 | 408 | 408 | 541 | 31 | 477 | -3 | 7.96 | 0.77 |
| br2506C12000 | 334 | 470 | 268 | 294 | 401 | 334 | 1,015 | -60 | 61.96 | 0.67 |
| br2506C12200 | 230 | 335 | 167 | 190 | 284 | 1,217 | 891 | 36 | 150.03 | 0.54 |
| br2506C12400 | 160 | 226 | 95 | 111 | 191 | 3,957 | 1,734 | -22 | 314.18 | 0.42 |
| br2506C12600 | 99 | 147 | 57 | 69 | 123 | 7,098 | 2,612 | 393 | 361.13 | 0.31 |
| br2506C12800 | 60 | 98 | 34 | 39 | 74 | 4,126 | 1,326 | 228 | 135.23 | 0.21 |
| br2506C13000 | 37 | 70 | 22 | 24 | 42 | 14,317 | 4,753 | -163 | 319.22 | 0.14 |
| br2506C13200 | 30 | 45 | 14 | 16 | 23 | 2,160 | 972 | 35 | 31.20 | 0.08 |
| br2506C13400 | 19 | 29 | 9 | 13 | 12 | 3,117 | 1,067 | -136 | 28.40 | 0.05 |
| br2506C13600 | 14 | 21 | 5 | 7 | 5 | 1,469 | 804 | -68 | 9.62 | 0.02 |
| br2506C13800 | 9 | 14 | 5 | 5 | 2 | 696 | 840 | 85 | 2.83 | 0.01 |
| br2506C14000 | 5 | 10 | 3 | 3 | 1 | 1,872 | 1,820 | 118 | 6.32 | 0.01 |
| br2506C14200 | 4 | 7 | 2 | 2 | 1 | 273 | 447 | -17 | 0.70 | 0.00 |
| br2506C14400 | 4 | 5 | 2 | 2 | 1 | 402 | 514 | -27 | 0.78 | 0.00 |
| br2506C14600 | 3 | 3 | 2 | 2 | 1 | 225 | 220 | -8 | 0.27 | 0.00 |
| br2506C14800 | 3 | 3 | 2 | 2 | 1 | 497 | 299 | 21 | 0.57 | 0.00 |
| br2506C15000 | 2 | 2 | 2 | 2 | 1 | 249 | 276 | -8 | 0.24 | 0.00 |
| br2506C15200 | 1 | 2 | 1 | 1 | 1 | 102 | 860 | -40 | 0.06 | 0.00 |
| br2506P9200 | 1 | 1 | 1 | 1 | 1 | 10 | 328 | 0 | 0.01 | -0.00 |
| br2506P9300 | 1 | 1 | 1 | 1 | 1 | 10 | 49 | -5 | 0.01 | -0.00 |
| br2506P9400 | | | | 1 | 1 | 0 | 178 | 0 | 0 | -0.00 |
| br2506P9500 | | | | 1 | 1 | 0 | 194 | 0 | 0 | -0.00 |
| br2506P9600 | 1 | 1 | 1 | 1 | 1 | 21 | 148 | 12 | 0.01 | -0.00 |
| br2506P9700 | 1 | 1 | 1 | 1 | 1 | 18 | 200 | -11 | 0.01 | -0.00 |
| br2506P9800 | 2 | 2 | 2 | 2 | 1 | 2 | 127 | -2 | 0.00 | -0.00 |
| br2506P9900 | 2 | 2 | 1 | 1 | 1 | 11 | 364 | 0 | 0.01 | -0.00 |
| br2506P10000 | 3 | 4 | 1 | 2 | 1 | 399 | 2,057 | -166 | 0.40 | -0.00 |
| br2506P10200 | 2 | 3 | 2 | 3 | 1 | 172 | 315 | -97 | 0.19 | -0.00 |
| br2506P10400 | 3 | 4 | 3 | 4 | 1 | 284 | 457 | -20 | 0.44 | -0.00 |
| br2506P10600 | 4 | 5 | 4 | 5 | 1 | 551 | 749 | -88 | 1.17 | -0.00 |
| br2506P10800 | 10 | 10 | 6 | 9 | 1 | 357 | 665 | -9 | 1.30 | -0.01 |
| br2506P11000 | 13 | 17 | 10 | 15 | 4 | 2,229 | 2,798 | 2 | 13.96 | -0.02 |
| br2506P11200 | 18 | 23 | 14 | 23 | 10 | 592 | 769 | -133 | 5.20 | -0.04 |
| br2506P11400 | 25 | 35 | 22 | 34 | 23 | 1,509 | 1,279 | -187 | 21.01 | -0.08 |
| br2506P11600 | 39 | 59 | 34 | 57 | 47 | 5,621 | 1,384 | 283 | 126.59 | -0.14 |
| br2506P11800 | 82 | 95 | 53 | 90 | 86 | 4,005 | 1,156 | 116 | 147.21 | -0.23 |
| br2506P12000 | 131 | 160 | 93 | 145 | 146 | 7,953 | 1,351 | -1 | 491.36 | -0.33 |
| br2506P12200 | 207 | 254 | 155 | 231 | 229 | 1,895 | 623 | 101 | 185.59 | -0.46 |
| br2506P12400 | 315 | 376 | 243 | 359 | 336 | 342 | 415 | 8 | 50.40 | -0.58 |
| br2506P12600 | 422 | 476 | 369 | 395 | 467 | 16 | 153 | -3 | 3.26 | -0.69 |
| br2506P12800 | 619 | 696 | 529 | 696 | 619 | 15 | 164 | 8 | 4.61 | -0.79 |
| br2506P13000 | 798 | 798 | 778 | 778 | 787 | 5 | 228 | 0 | 1.98 | -0.86 |
| br2506P13200 | | | | 968 | 968 | 0 | 75 | 0 | 0 | -0.92 |
| br2506P13400 | | | | 1,156 | 1,156 | 0 | 36 | 0 | 0 | -0.95 |
| br2506P13600 | | | | 1,350 | 1,350 | 0 | 32 | 0 | 0 | -0.98 |
| br2506P13800 | | | | 1,547 | 1,547 | 0 | 22 | 0 | 0 | -0.99 |
| br2506P14000 | | | | 1,745 | 1,745 | 0 | 28 | 0 | 0 | -0.99 |
| br2506P14200 | | | | 1,945 | 1,945 | 0 | 6 | 0 | 0 | -1.00 |
| br2506P14400 | | | | 2,145 | 2,145 | 0 | 1 | 0 | 0 | -1.00 |
| br2506P14600 | | | | 2,345 | 2,345 | 0 | 10 | 0 | 0 | -1.00 |
| br2506P14800 | | | | 2,545 | 2,545 | 0 | 5 | 0 | 0 | -1.00 |
| br2506P15000 | | | | 2,745 | 2,745 | 0 | 5 | 0 | 0 | -1.00 |
| br2506P15200 | | | | 2,945 | 2,945 | 0 | 0 | 0 | 0 | -1.00 |
| br2507C9300 | | | | 3,045 | 3,045 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9400 | | | | 2,945 | 2,945 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9500 | | | | 2,845 | 2,845 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9600 | | | | 2,745 | 2,745 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9700 | | | | 2,645 | 2,645 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9800 | | | | 2,545 | 2,545 | 0 | 0 | 0 | 0 | 1.00 |
| br2507C9900 | | | | 2,446 | 2,446 | 0 | 5 | 0 | 0 | 0.99 |
| br2507C10000 | | | | 2,347 | 2,347 | 0 | 0 | 0 | 0 | 0.99 |
| br2507C10200 | | | | 2,150 | 2,150 | 0 | 1 | 0 | 0 | 0.98 |
| br2507C10400 | | | | 1,956 | 1,956 | 0 | 12 | 0 | 0 | 0.97 |
| br2507C10600 | | | | 1,765 | 1,765 | 0 | 2 | 0 | 0 | 0.95 |
| br2507C10800 | | | | 1,578 | 1,578 | 0 | 12 | 0 | 0 | 0.93 |
| br2507C11000 | 1,401 | 1,401 | 1,300 | 1,300 | 1,398 | 12 | 117 | -1 | 8.35 | 0.90 |
| br2507C11200 | 1,374 | 1,374 | 1,223 | 1,223 | 1,225 | 7 | 25 | 4 | 4.36 | 0.86 |
| br2507C11400 | 1,052 | 1,052 | 1,052 | 1,052 | 1,062 | 14 | 61 | -4 | 7.41 | 0.82 |
| br2507C11600 | 934 | 934 | 934 | 934 | 909 | 2 | 64 | -2 | 0.93 | 0.76 |
| br2507C11800 | 776 | 776 | 649 | 649 | 769 | 8 | 87 | -8 | 2.81 | 0.70 |
| br2507C12000 | 650 | 678 | 560 | 560 | 642 | 30 | 369 | -14 | 9.39 | 0.64 |
| br2507C12200 | 512 | 531 | 405 | 414 | 528 | 16 | 361 | 5 | 3.73 | 0.57 |
| br2507C12400 | 424 | 505 | 316 | 316 | 429 | 69 | 199 | 1 | 13.84 | 0.50 |
| br2507C12600 | 330 | 370 | 236 | 253 | 344 | 24 | 246 | 8 | 3.36 | 0.43 |
| br2507C12800 | 266 | 297 | 181 | 196 | 271 | 43 | 191 | -10 | 5.35 | 0.36 |
| br2507C13000 | 200 | 218 | 137 | 146 | 211 | 165 | 391 | 7 | 15.82 | 0.30 |
| br2507C13200 | 158 | 177 | 118 | 118 | 162 | 58 | 138 | 13 | 4.14 | 0.25 |
| br2507C13400 | 120 | 130 | 90 | 90 | 122 | 120 | 211 | 23 | 6.96 | 0.20 |
| br2507C13600 | 93 | 103 | 66 | 66 | 91 | 146 | 276 | 4 | 6.38 | 0.16 |
| br2507C13800 | 80 | 81 | 47 | 48 | 67 | 270 | 278 | 31 | 8.69 | 0.12 |
| br2507C14000 | 59 | 60 | 36 | 37 | 48 | 359 | 128 | 122 | 9.14 | 0.09 |
| br2507C14200 | 50 | 50 | 20 | 30 | 34 | 437 | 360 | -105 | 8.45 | 0.07 |
| br2507P9300 | 6 | 13 | 5 | 6 | 1 | 18 | 124 | 2 | 0.07 | -0.00 |
| br2507P9400 | | | | 1 | 1 | 0 | 85 | 0 | 0 | -0.00 |
| br2507P9500 | 8 | 8 | 7 | 8 | 1 | 7 | 99 | 5 | 0.03 | -0.00 |
| br2507P9600 | 9 | 9 | 9 | 9 | 1 | 6 | 55 | 4 | 0.02 | -0.00 |
| br2507P9700 | | | | 1 | 1 | 0 | 136 | 0 | 0 | -0.00 |
| br2507P9800 | 11 | 11 | 10 | 11 | 2 | 7 | 105 | 3 | 0.04 | -0.01 |
| br2507P9900 | 12 | 14 | 12 | 14 | 2 | 66 | 93 | 8 | 0.43 | -0.01 |
| br2507P10000 | 14 | 16 | 13 | 16 | 3 | 35 | 191 | -3 | 0.23 | -0.01 |
| br2507P10200 | 18 | 20 | 18 | 20 | 7 | 28 | 84 | -6 | 0.24 | -0.02 |
| br2507P10400 | | | | 13 | 13 | 0 | 67 | 0 | 0 | -0.03 |
| br2507P10600 | 33 | 34 | 33 | 34 | 22 | 16 | 50 | -9 | 0.27 | -0.05 |
| br2507P10800 | 44 | 49 | 40 | 46 | 35 | 102 | 240 | 72 | 2.28 | -0.07 |
| br2507P11000 | 58 | 70 | 54 | 70 | 54 | 124 | 183 | 28 | 3.81 | -0.10 |
| br2507P11200 | 69 | 96 | 69 | 91 | 82 | 43 | 100 | 5 | 1.74 | -0.14 |
| br2507P11400 | 126 | 131 | 102 | 124 | 118 | 66 | 98 | 20 | 3.77 | -0.18 |
| br2507P11600 | 154 | 169 | 127 | 168 | 165 | 153 | 204 | 10 | 11.33 | -0.24 |
| br2507P11800 | 195 | 238 | 172 | 227 | 225 | 77 | 99 | 19 | 7.68 | -0.30 |
| br2507P12000 | 255 | 307 | 218 | 305 | 297 | 85 | 100 | 48 | 12.07 | -0.36 |
| br2507P12200 | 321 | 401 | 321 | 401 | 383 | 37 | 152 | 5 | 6.45 | -0.43 |
| br2507P12400 | 427 | 507 | 427 | 507 | 484 | 125 | 140 | 81 | 28.36 | -0.50 |
| br2507P12600 | 472 | 631 | 472 | 631 | 599 | 51 | 27 | -8 | 14.79 | -0.57 |
| br2507P12800 | 676 | 800 | 676 | 800 | 726 | 5 | 14 | 0 | 1.84 | -0.63 |
| br2507P13000 | 918 | 918 | 918 | 918 | 865 | 1 | 30 | -1 | 0.46 | -0.70 |
| br2507P13200 | | | | 1,015 | 1,015 | 0 | 0 | 0 | 0 | -0.75 |
| br2507P13400 | 1,273 | 1,273 | 1,273 | 1,273 | 1,176 | 1 | 1 | 0 | 0.64 | -0.80 |
| br2507P13600 | | | | 1,345 | 1,345 | 0 | 5 | 0 | 0 | -0.84 |
| br2507P13800 | | | | 1,520 | 1,520 | 0 | 0 | 0 | 0 | -0.88 |
| br2507P14000 | | | | 1,702 | 1,702 | 0 | 0 | 0 | 0 | -0.90 |
| br2507P14200 | | | | 1,888 | 1,888 | 0 | 0 | 0 | 0 | -0.93 |
| br2509C10400 | | | | 1,788 | 1,788 | 0 | 0 | 0 | 0 | 0.89 |
| br2509C10600 | | | | 1,620 | 1,620 | 0 | 0 | 0 | 0 | 0.85 |
| br2509C10800 | | | | 1,460 | 1,460 | 0 | 0 | 0 | 0 | 0.82 |
| br2509C11000 | | | | 1,307 | 1,307 | 0 | 0 | 0 | 0 | 0.78 |
| br2509C11200 | | | | 1,164 | 1,164 | 0 | 0 | 0 | 0 | 0.74 |
| br2509C11400 | | | | 1,030 | 1,030 | 0 | 0 | 0 | 0 | 0.69 |
| br2509C11600 | | | | 905 | 905 | 0 | 0 | 0 | 0 | 0.65 |
| br2509C11800 | | | | 791 | 791 | 0 | 0 | 0 | 0 | 0.60 |
| br2509C12000 | | | | 687 | 687 | 0 | 0 | 0 | 0 | 0.55 |
| br2509C12200 | | | | 593 | 593 | 0 | 0 | 0 | 0 | 0.50 |
| br2509C12400 | | | | 508 | 508 | 0 | 0 | 0 | 0 | 0.45 |
| br2509C12600 | | | | 432 | 432 | 0 | 0 | 0 | 0 | 0.40 |
| br2509C12800 | | | | 365 | 365 | 0 | 0 | 0 | 0 | 0.36 |
| br2509C13000 | | | | 307 | 307 | 0 | 0 | 0 | 0 | 0.32 |
| br2509C13200 | | | | 257 | 257 | 0 | 0 | 0 | 0 | 0.28 |
| br2509C13400 | | | | 214 | 214 | 0 | 0 | 0 | 0 | 0.24 |
| br2509C13600 | | | | 176 | 176 | 0 | 0 | 0 | 0 | 0.21 |
| br2509C13800 | 10 | 183 | 10 | 169 | 144 | 4 | 4 | 4 | 0.27 | 0.18 |
| br2509P10400 | | | | 93 | 93 | 0 | 0 | 0 | 0 | -0.11 |
| br2509P10600 | | | | 124 | 124 | 0 | 0 | 0 | 0 | -0.14 |
| br2509P10800 | | | | 163 | 163 | 0 | 0 | 0 | 0 | -0.18 |
| br2509P11000 | | | | 210 | 210 | 0 | 0 | 0 | 0 | -0.22 |
| br2509P11200 | | | | 266 | 266 | 0 | 0 | 0 | 0 | -0.26 |
| br2509P11400 | | | | 332 | 332 | 0 | 0 | 0 | 0 | -0.30 |
| br2509P11600 | | | | 407 | 407 | 0 | 0 | 0 | 0 | -0.35 |
| br2509P11800 | | | | 492 | 492 | 0 | 0 | 0 | 0 | -0.40 |
| br2509P12000 | | | | 587 | 587 | 0 | 0 | 0 | 0 | -0.45 |
| br2509P12200 | | | | 692 | 692 | 0 | 0 | 0 | 0 | -0.50 |
| br2509P12400 | | | | 807 | 807 | 0 | 0 | 0 | 0 | -0.55 |
| br2509P12600 | | | | 930 | 930 | 0 | 0 | 0 | 0 | -0.59 |
| br2509P12800 | | | | 1,062 | 1,062 | 0 | 0 | 0 | 0 | -0.64 |
| br2509P13000 | | | | 1,204 | 1,204 | 0 | 0 | 0 | 0 | -0.68 |
| br2509P13200 | | | | 1,354 | 1,354 | 0 | 0 | 0 | 0 | -0.72 |
| br2509P13400 | 1,568 | 1,568 | 1,568 | 1,568 | 1,510 | 1 | 1 | 1 | 0.78 | -0.76 |
| br2509P13600 | | | | 1,672 | 1,672 | 0 | 0 | 0 | 0 | -0.79 |
| br2509P13800 | | | | 1,839 | 1,839 | 0 | 0 | 0 | 0 | -0.82 |
| 小计 | | 71,248 | 44,946 | 409 | 2,796.22 | |
打印