上海期货交易所06月16日原油期权收盘行情
发布时间：2025年06月16日 15:35
| 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:原油期权 |
| sc2508C385 | | | | 144.20 | 144.20 | 0 | 0 | 0 | 0 | 1.00 |
| sc2508C390 | | | | 139.25 | 139.25 | 0 | 0 | 0 | 0 | 1.00 |
| sc2508C395 | | | | 134.30 | 134.30 | 0 | 1 | 0 | 0 | 0.99 |
| sc2508C400 | 130.90 | 130.90 | 130.90 | 130.90 | 129.35 | 1 | 3 | 0 | 13.09 | 0.99 |
| sc2508C405 | | | | 124.40 | 124.40 | 0 | 0 | 0 | 0 | 0.99 |
| sc2508C410 | | | | 119.50 | 119.50 | 0 | 0 | 0 | 0 | 0.98 |
| sc2508C415 | 110.80 | 110.80 | 110.80 | 110.80 | 114.65 | 2 | 8 | 0 | 22.16 | 0.98 |
| sc2508C420 | | | | 109.80 | 109.80 | 0 | 9 | 0 | 0 | 0.97 |
| sc2508C425 | | | | 105.00 | 105.00 | 0 | 16 | 0 | 0 | 0.97 |
| sc2508C430 | 96.55 | 96.55 | 94.50 | 96.10 | 100.20 | 11 | 12 | -8 | 105.25 | 0.96 |
| sc2508C435 | 92.60 | 96.00 | 87.05 | 96.00 | 95.50 | 11 | 15 | -6 | 100.81 | 0.95 |
| sc2508C440 | 87.35 | 92.00 | 82.60 | 91.30 | 90.85 | 23 | 37 | -9 | 202.57 | 0.94 |
| sc2508C445 | 82.45 | 86.05 | 78.05 | 86.05 | 86.25 | 5 | 25 | -3 | 41.15 | 0.93 |
| sc2508C450 | 73.95 | 85.65 | 73.95 | 85.55 | 81.75 | 4 | 55 | -3 | 33.08 | 0.92 |
| sc2508C455 | 77.95 | 81.00 | 76.85 | 81.00 | 77.35 | 3 | 44 | -1 | 23.58 | 0.90 |
| sc2508C460 | 71.75 | 75.00 | 68.35 | 75.00 | 73.00 | 11 | 65 | -6 | 79.05 | 0.88 |
| sc2508C465 | 70.00 | 70.00 | 70.00 | 70.00 | 68.75 | 3 | 77 | -2 | 21.00 | 0.87 |
| sc2508C470 | 65.55 | 68.55 | 56.20 | 66.00 | 64.65 | 59 | 136 | 0 | 374.67 | 0.85 |
| sc2508C475 | 59.65 | 63.05 | 53.75 | 59.65 | 60.60 | 63 | 106 | 5 | 370.53 | 0.83 |
| sc2508C480 | 55.75 | 59.30 | 49.70 | 55.25 | 56.75 | 175 | 254 | -48 | 965.27 | 0.80 |
| sc2508C485 | 52.45 | 55.50 | 44.45 | 53.25 | 52.95 | 144 | 242 | -25 | 735.38 | 0.78 |
| sc2508C490 | 47.85 | 53.30 | 41.60 | 49.35 | 49.35 | 363 | 427 | -89 | 1,712.55 | 0.75 |
| sc2508C495 | 44.80 | 48.50 | 38.15 | 45.75 | 45.85 | 100 | 232 | -37 | 436.00 | 0.73 |
| sc2508C500 | 40.05 | 45.50 | 34.00 | 42.65 | 42.50 | 761 | 1,038 | -49 | 3,085.27 | 0.70 |
| sc2508C510 | 36.05 | 39.20 | 30.35 | 35.85 | 36.25 | 224 | 354 | -66 | 774.77 | 0.64 |
| sc2508C520 | 31.00 | 34.10 | 23.90 | 30.30 | 30.60 | 787 | 622 | -3 | 2,280.07 | 0.58 |
| sc2508C530 | 27.10 | 28.90 | 19.70 | 25.55 | 25.60 | 3,797 | 889 | -208 | 9,322.14 | 0.52 |
| sc2508C540 | 22.45 | 25.10 | 16.55 | 21.55 | 21.20 | 7,958 | 1,442 | -672 | 16,469.02 | 0.46 |
| sc2508C550 | 20.50 | 21.80 | 13.80 | 18.40 | 17.40 | 5,570 | 2,183 | -168 | 9,858.22 | 0.40 |
| sc2508C560 | 16.70 | 19.15 | 11.40 | 15.60 | 14.15 | 16,864 | 3,063 | -414 | 25,398.83 | 0.35 |
| sc2508C570 | 11.35 | 16.60 | 9.55 | 13.20 | 11.35 | 1,674 | 487 | 487 | 2,123.74 | 0.29 |
| sc2508C580 | 9.80 | 14.20 | 7.95 | 11.20 | 9.05 | 2,471 | 696 | 696 | 2,655.05 | 0.25 |
| sc2508C590 | 11.35 | 12.15 | 6.55 | 9.60 | 7.15 | 21,050 | 4,552 | 4,552 | 19,537.28 | 0.21 |
| sc2508P385 | 0.40 | 0.40 | 0.25 | 0.30 | 0.05 | 508 | 1,184 | 182 | 15.56 | -0.00 |
| sc2508P390 | 0.30 | 0.45 | 0.30 | 0.35 | 0.10 | 108 | 556 | -29 | 3.94 | -0.01 |
| sc2508P395 | 0.40 | 0.45 | 0.35 | 0.40 | 0.15 | 64 | 133 | -23 | 2.52 | -0.01 |
| sc2508P400 | 0.50 | 0.60 | 0.40 | 0.50 | 0.20 | 1,227 | 1,733 | 200 | 60.44 | -0.01 |
| sc2508P405 | 0.55 | 0.90 | 0.25 | 0.55 | 0.30 | 111 | 183 | -3 | 5.49 | -0.01 |
| sc2508P410 | 0.55 | 0.95 | 0.40 | 0.60 | 0.40 | 261 | 595 | -30 | 16.05 | -0.02 |
| sc2508P415 | 0.70 | 0.85 | 0.55 | 0.65 | 0.50 | 295 | 297 | -136 | 21.70 | -0.02 |
| sc2508P420 | 0.60 | 0.95 | 0.60 | 0.80 | 0.65 | 416 | 523 | -80 | 33.27 | -0.03 |
| sc2508P425 | 1.00 | 1.10 | 0.70 | 0.90 | 0.85 | 490 | 431 | 134 | 44.80 | -0.03 |
| sc2508P430 | 1.15 | 1.30 | 0.80 | 1.05 | 1.10 | 965 | 934 | 50 | 101.98 | -0.04 |
| sc2508P435 | 1.10 | 1.55 | 1.00 | 1.20 | 1.40 | 556 | 382 | 6 | 71.38 | -0.05 |
| sc2508P440 | 1.60 | 1.75 | 1.15 | 1.35 | 1.75 | 1,968 | 1,365 | 448 | 298.21 | -0.06 |
| sc2508P445 | 1.80 | 2.20 | 1.35 | 1.75 | 2.15 | 968 | 490 | 27 | 183.60 | -0.07 |
| sc2508P450 | 2.20 | 2.70 | 1.70 | 1.90 | 2.65 | 8,192 | 5,584 | 1,899 | 1,864.03 | -0.08 |
| sc2508P455 | 2.65 | 3.15 | 1.90 | 2.25 | 3.20 | 877 | 533 | 48 | 235.85 | -0.10 |
| sc2508P460 | 3.50 | 3.70 | 2.20 | 2.70 | 3.85 | 1,439 | 908 | 173 | 442.24 | -0.12 |
| sc2508P465 | 3.65 | 4.40 | 2.65 | 3.40 | 4.65 | 933 | 482 | -35 | 347.94 | -0.13 |
| sc2508P470 | 4.80 | 5.25 | 3.05 | 3.75 | 5.50 | 1,798 | 837 | 72 | 793.33 | -0.15 |
| sc2508P475 | 5.80 | 6.25 | 3.65 | 4.50 | 6.45 | 1,191 | 603 | 143 | 613.79 | -0.17 |
| sc2508P480 | 7.10 | 7.45 | 4.50 | 5.35 | 7.60 | 6,129 | 2,860 | 1,099 | 3,711.22 | -0.20 |
| sc2508P485 | 7.25 | 8.80 | 5.25 | 6.25 | 8.75 | 1,275 | 612 | 21 | 942.84 | -0.22 |
| sc2508P490 | 9.95 | 10.30 | 6.25 | 7.55 | 10.20 | 3,570 | 1,872 | 849 | 3,010.05 | -0.25 |
| sc2508P495 | 11.50 | 12.05 | 7.00 | 8.60 | 11.65 | 979 | 492 | 63 | 975.14 | -0.27 |
| sc2508P500 | 12.50 | 13.95 | 8.70 | 10.15 | 13.35 | 7,438 | 2,023 | 1,125 | 8,417.17 | -0.30 |
| sc2508P510 | 17.70 | 18.30 | 12.20 | 14.05 | 17.05 | 2,157 | 978 | 417 | 3,333.01 | -0.36 |
| sc2508P520 | 21.60 | 23.70 | 16.30 | 17.90 | 21.40 | 3,192 | 1,094 | 249 | 6,485.36 | -0.42 |
| sc2508P530 | 29.35 | 29.40 | 21.30 | 23.00 | 26.40 | 1,624 | 608 | 296 | 4,065.30 | -0.48 |
| sc2508P540 | 34.00 | 36.10 | 22.85 | 29.00 | 32.00 | 350 | 251 | 80 | 1,081.40 | -0.54 |
| sc2508P550 | 41.10 | 43.40 | 34.25 | 35.45 | 38.20 | 578 | 481 | 394 | 2,115.35 | -0.60 |
| sc2508P560 | 48.35 | 51.20 | 41.60 | 43.20 | 44.90 | 142 | 120 | 81 | 646.56 | -0.65 |
| sc2508P570 | 54.85 | 59.10 | 49.75 | 52.15 | 52.15 | 51 | 34 | 34 | 272.91 | -0.70 |
| sc2508P580 | 63.50 | 65.55 | 57.15 | 59.10 | 59.80 | 63 | 40 | 40 | 379.92 | -0.75 |
| sc2508P590 | 53.10 | 73.65 | 53.10 | 69.75 | 67.90 | 27 | 18 | 18 | 188.15 | -0.79 |
| sc2509C415 | 110.05 | 110.05 | 110.05 | 110.05 | 108.10 | 1 | 3 | 0 | 11.01 | 0.93 |
| sc2509C420 | 98.00 | 98.00 | 98.00 | 98.00 | 103.60 | 1 | 2 | 1 | 9.80 | 0.92 |
| sc2509C425 | | | | 99.15 | 99.15 | 0 | 0 | 0 | 0 | 0.91 |
| sc2509C430 | 96.15 | 96.15 | 96.15 | 96.15 | 94.80 | 1 | 3 | 0 | 9.62 | 0.90 |
| sc2509C435 | | | | 90.45 | 90.45 | 0 | 1 | 0 | 0 | 0.89 |
| sc2509C440 | | | | 86.30 | 86.30 | 0 | 3 | 0 | 0 | 0.87 |
| sc2509C445 | | | | 82.10 | 82.10 | 0 | 2 | 0 | 0 | 0.86 |
| sc2509C450 | 75.05 | 80.00 | 75.05 | 80.00 | 78.15 | 8 | 16 | -1 | 63.05 | 0.84 |
| sc2509C455 | 75.25 | 75.30 | 75.25 | 75.25 | 74.15 | 6 | 16 | 2 | 45.16 | 0.82 |
| sc2509C460 | 71.15 | 71.95 | 71.10 | 71.10 | 70.35 | 16 | 15 | -9 | 114.02 | 0.80 |
| sc2509C465 | 67.35 | 67.40 | 67.35 | 67.40 | 66.60 | 4 | 12 | 4 | 26.95 | 0.78 |
| sc2509C470 | 55.60 | 63.60 | 55.60 | 63.60 | 63.05 | 10 | 17 | 10 | 61.93 | 0.76 |
| sc2509C475 | 57.45 | 60.05 | 51.80 | 60.05 | 59.50 | 18 | 22 | 8 | 104.53 | 0.74 |
| sc2509C480 | 53.90 | 56.60 | 53.90 | 56.60 | 56.15 | 10 | 24 | 10 | 55.92 | 0.72 |
| sc2509C485 | 45.45 | 53.25 | 45.45 | 52.85 | 52.85 | 11 | 14 | 5 | 56.28 | 0.70 |
| sc2509C490 | 47.65 | 50.45 | 47.65 | 47.85 | 49.75 | 11 | 26 | 2 | 54.01 | 0.68 |
| sc2509C495 | 44.10 | 47.15 | 39.95 | 45.50 | 46.70 | 10 | 23 | 8 | 44.25 | 0.65 |
| sc2509C500 | 42.00 | 44.70 | 37.15 | 42.65 | 43.80 | 42 | 28 | 19 | 180.04 | 0.63 |
| sc2509C510 | 37.20 | 41.50 | 33.00 | 38.50 | 38.35 | 58 | 70 | 26 | 211.09 | 0.58 |
| sc2509C520 | 34.00 | 36.05 | 27.85 | 34.90 | 33.40 | 127 | 95 | 29 | 416.02 | 0.53 |
| sc2509C530 | 28.95 | 34.20 | 25.05 | 28.35 | 28.95 | 182 | 88 | 31 | 531.40 | 0.49 |
| sc2509C540 | 25.05 | 30.60 | 20.90 | 26.30 | 24.95 | 103 | 114 | 18 | 262.04 | 0.44 |
| sc2509C550 | 23.05 | 25.90 | 18.30 | 22.95 | 21.40 | 418 | 256 | -85 | 935.96 | 0.40 |
| sc2509C560 | 19.30 | 21.30 | 17.50 | 20.20 | 18.20 | 58 | 50 | 50 | 115.44 | 0.35 |
| sc2509C570 | 17.70 | 20.10 | 14.70 | 17.95 | 15.40 | 92 | 52 | 52 | 161.28 | 0.31 |
| sc2509C580 | 15.40 | 17.85 | 12.70 | 15.75 | 13.05 | 81 | 45 | 45 | 126.94 | 0.28 |
| sc2509C590 | 14.95 | 17.00 | 11.20 | 14.00 | 10.95 | 645 | 303 | 303 | 896.27 | 0.24 |
| sc2509P415 | 1.95 | 2.65 | 1.95 | 2.20 | 2.55 | 241 | 220 | -38 | 55.81 | -0.07 |
| sc2509P420 | 2.70 | 2.90 | 2.35 | 2.35 | 3.05 | 61 | 82 | 19 | 15.66 | -0.08 |
| sc2509P425 | 3.00 | 3.15 | 3.00 | 3.00 | 3.60 | 15 | 28 | 3 | 4.65 | -0.09 |
| sc2509P430 | 3.60 | 3.60 | 3.05 | 3.10 | 4.25 | 9 | 28 | 4 | 3.19 | -0.10 |
| sc2509P435 | 4.45 | 4.60 | 3.50 | 3.95 | 4.90 | 33 | 39 | 4 | 13.81 | -0.11 |
| sc2509P440 | 5.05 | 5.05 | 3.95 | 4.30 | 5.70 | 58 | 48 | 18 | 27.17 | -0.13 |
| sc2509P445 | 5.25 | 6.00 | 4.75 | 5.05 | 6.55 | 38 | 49 | 10 | 21.34 | -0.14 |
| sc2509P450 | 5.95 | 6.85 | 5.30 | 5.90 | 7.55 | 125 | 76 | 41 | 75.08 | -0.16 |
| sc2509P455 | 7.70 | 7.70 | 6.15 | 6.70 | 8.55 | 57 | 32 | 16 | 39.19 | -0.18 |
| sc2509P460 | 8.70 | 9.35 | 7.00 | 7.35 | 9.80 | 168 | 100 | 51 | 139.44 | -0.20 |
| sc2509P465 | 10.20 | 10.35 | 8.50 | 8.70 | 11.00 | 37 | 29 | 2 | 34.79 | -0.21 |
| sc2509P470 | 11.00 | 11.60 | 9.25 | 9.70 | 12.45 | 85 | 44 | 18 | 90.46 | -0.24 |
| sc2509P475 | 13.15 | 13.25 | 10.55 | 10.90 | 13.85 | 97 | 66 | 10 | 117.45 | -0.26 |
| sc2509P480 | 14.60 | 15.15 | 11.95 | 12.35 | 15.55 | 96 | 62 | 25 | 131.11 | -0.28 |
| sc2509P485 | 16.40 | 16.95 | 13.60 | 15.30 | 17.20 | 74 | 59 | 25 | 116.21 | -0.30 |
| sc2509P490 | 17.85 | 18.80 | 15.25 | 16.10 | 19.10 | 111 | 96 | 28 | 191.82 | -0.32 |
| sc2509P495 | 20.05 | 21.00 | 17.30 | 17.30 | 21.05 | 75 | 62 | 9 | 146.93 | -0.35 |
| sc2509P500 | 23.25 | 23.60 | 19.00 | 20.95 | 23.15 | 131 | 74 | 44 | 281.08 | -0.37 |
| sc2509P510 | 27.40 | 28.65 | 24.30 | 26.35 | 27.65 | 90 | 63 | 31 | 232.55 | -0.42 |
| sc2509P520 | 32.60 | 34.80 | 29.00 | 30.05 | 32.70 | 120 | 83 | 32 | 376.74 | -0.46 |
| sc2509P530 | 38.70 | 41.50 | 35.25 | 35.85 | 38.25 | 68 | 56 | 25 | 252.68 | -0.51 |
| sc2509P540 | 46.95 | 48.40 | 42.20 | 42.30 | 44.25 | 41 | 29 | 15 | 185.21 | -0.56 |
| sc2509P550 | 52.20 | 55.45 | 49.00 | 49.00 | 50.65 | 28 | 21 | 15 | 142.91 | -0.60 |
| sc2509P560 | 61.60 | 62.95 | 56.10 | 57.35 | 57.45 | 22 | 14 | 14 | 127.89 | -0.65 |
| sc2509P570 | 71.20 | 71.20 | 63.80 | 65.20 | 64.60 | 14 | 10 | 10 | 91.89 | -0.69 |
| sc2509P580 | 76.65 | 79.75 | 71.80 | 73.60 | 72.20 | 24 | 20 | 20 | 178.65 | -0.72 |
| sc2509P590 | | | | 80.15 | 80.15 | 0 | 0 | 0 | 0 | -0.76 |
| 小计 | | 115,907 | 49,116 | 12,714 | 145,107.73 | |
打印