上海期货交易所06月17日原油期权收盘行情
发布时间：2025年06月17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:原油期权 |
| sc2508C385 | | | | 135.65 | 135.65 | 0 | 0 | 0 | 0 | 0.99 |
| sc2508C390 | | | | 130.70 | 130.70 | 0 | 0 | 0 | 0 | 0.99 |
| sc2508C395 | | | | 125.75 | 125.75 | 0 | 1 | 0 | 0 | 0.99 |
| sc2508C400 | | | | 120.80 | 120.80 | 0 | 3 | 0 | 0 | 0.99 |
| sc2508C405 | | | | 115.90 | 115.90 | 0 | 0 | 0 | 0 | 0.98 |
| sc2508C410 | | | | 111.05 | 111.05 | 0 | 0 | 0 | 0 | 0.98 |
| sc2508C415 | | | | 106.20 | 106.20 | 2 | 6 | -2 | 21.24 | 0.97 |
| sc2508C420 | | | | 101.40 | 101.40 | 0 | 9 | 0 | 0 | 0.97 |
| sc2508C425 | | | | 96.65 | 96.65 | 0 | 16 | 0 | 0 | 0.96 |
| sc2508C430 | | | | 91.95 | 91.95 | 0 | 12 | 0 | 0 | 0.95 |
| sc2508C435 | | | | 87.35 | 87.35 | 3 | 12 | -3 | 26.20 | 0.94 |
| sc2508C440 | 89.35 | 89.35 | 89.35 | 89.35 | 82.75 | 4 | 33 | -4 | 33.76 | 0.92 |
| sc2508C445 | 69.30 | 84.15 | 69.30 | 84.15 | 78.25 | 5 | 25 | 0 | 40.59 | 0.91 |
| sc2508C450 | 80.35 | 80.35 | 80.35 | 80.35 | 73.90 | 2 | 55 | 0 | 15.43 | 0.89 |
| sc2508C455 | 75.70 | 75.70 | 75.70 | 75.70 | 69.60 | 1 | 45 | 1 | 7.57 | 0.88 |
| sc2508C460 | 71.20 | 71.50 | 71.20 | 71.50 | 65.40 | 3 | 64 | -1 | 21.42 | 0.86 |
| sc2508C465 | 51.85 | 67.00 | 51.85 | 67.00 | 61.30 | 6 | 77 | 0 | 35.55 | 0.84 |
| sc2508C470 | 53.85 | 62.60 | 49.10 | 62.60 | 57.35 | 13 | 136 | 0 | 72.97 | 0.81 |
| sc2508C475 | 52.20 | 58.90 | 42.85 | 58.80 | 53.50 | 23 | 109 | 3 | 119.75 | 0.79 |
| sc2508C480 | 49.30 | 55.70 | 38.00 | 51.35 | 49.80 | 139 | 251 | -3 | 652.93 | 0.77 |
| sc2508C485 | 44.80 | 52.00 | 34.00 | 47.15 | 46.25 | 85 | 229 | -13 | 362.80 | 0.74 |
| sc2508C490 | 39.70 | 47.50 | 31.25 | 46.50 | 42.85 | 173 | 350 | -77 | 680.52 | 0.71 |
| sc2508C495 | 36.80 | 44.00 | 28.80 | 44.00 | 39.55 | 103 | 211 | -21 | 374.14 | 0.68 |
| sc2508C500 | 34.10 | 41.85 | 25.20 | 37.40 | 36.50 | 629 | 1,082 | 44 | 2,148.01 | 0.65 |
| sc2508C510 | 27.65 | 35.90 | 20.75 | 31.70 | 30.75 | 496 | 349 | -5 | 1,265.81 | 0.59 |
| sc2508C520 | 21.20 | 30.20 | 17.05 | 26.75 | 25.60 | 2,095 | 711 | 89 | 4,659.40 | 0.53 |
| sc2508C530 | 19.45 | 26.10 | 14.00 | 22.00 | 21.10 | 4,361 | 1,037 | 148 | 8,633.93 | 0.47 |
| sc2508C540 | 17.45 | 22.20 | 11.60 | 18.95 | 17.25 | 4,064 | 1,465 | 23 | 6,703.15 | 0.41 |
| sc2508C550 | 12.20 | 19.15 | 9.70 | 15.95 | 13.95 | 5,896 | 2,395 | 212 | 8,105.30 | 0.35 |
| sc2508C560 | 11.95 | 16.55 | 8.00 | 13.45 | 11.15 | 12,632 | 3,117 | 54 | 14,800.18 | 0.30 |
| sc2508C570 | 8.95 | 14.10 | 6.75 | 11.45 | 8.85 | 1,464 | 540 | 53 | 1,459.93 | 0.25 |
| sc2508C580 | 8.95 | 12.25 | 5.65 | 9.65 | 6.95 | 2,110 | 622 | -74 | 1,802.10 | 0.21 |
| sc2508C590 | 6.25 | 10.70 | 4.80 | 8.10 | 5.35 | 16,705 | 3,602 | -950 | 12,037.33 | 0.17 |
| sc2508C600 | 4.00 | 9.10 | 4.00 | 6.75 | 4.10 | 2,506 | 545 | 545 | 1,504.34 | 0.14 |
| sc2508C610 | 3.50 | 8.05 | 3.25 | 5.85 | 3.15 | 14,047 | 3,870 | 3,870 | 7,750.66 | 0.11 |
| sc2508P385 | 0.30 | 0.50 | 0.25 | 0.30 | 0.10 | 1,256 | 1,272 | 88 | 44.25 | -0.01 |
| sc2508P390 | 0.40 | 0.60 | 0.35 | 0.35 | 0.15 | 85 | 549 | -7 | 3.61 | -0.01 |
| sc2508P395 | 0.45 | 0.65 | 0.40 | 0.40 | 0.20 | 100 | 166 | 33 | 5.22 | -0.01 |
| sc2508P400 | 0.55 | 0.85 | 0.50 | 0.55 | 0.30 | 1,425 | 1,840 | 107 | 88.80 | -0.01 |
| sc2508P405 | 0.55 | 0.90 | 0.45 | 0.55 | 0.40 | 168 | 241 | 58 | 11.70 | -0.02 |
| sc2508P410 | 0.60 | 0.90 | 0.55 | 0.60 | 0.50 | 287 | 633 | 38 | 20.80 | -0.02 |
| sc2508P415 | 0.70 | 0.95 | 0.65 | 0.70 | 0.70 | 235 | 355 | 58 | 18.93 | -0.03 |
| sc2508P420 | 0.85 | 1.20 | 0.65 | 0.85 | 0.90 | 395 | 550 | 27 | 36.12 | -0.03 |
| sc2508P425 | 0.85 | 1.30 | 0.80 | 1.00 | 1.15 | 204 | 421 | -10 | 21.25 | -0.04 |
| sc2508P430 | 1.20 | 1.60 | 1.00 | 1.15 | 1.45 | 866 | 1,160 | 226 | 105.36 | -0.05 |
| sc2508P435 | 1.30 | 1.85 | 1.10 | 1.35 | 1.80 | 319 | 388 | 6 | 45.43 | -0.06 |
| sc2508P440 | 1.55 | 2.20 | 1.35 | 1.65 | 2.25 | 929 | 1,433 | 68 | 162.59 | -0.08 |
| sc2508P445 | 2.10 | 2.65 | 1.65 | 2.00 | 2.75 | 837 | 421 | -69 | 172.88 | -0.09 |
| sc2508P450 | 2.60 | 3.20 | 2.00 | 2.45 | 3.35 | 8,600 | 5,650 | 66 | 2,172.86 | -0.11 |
| sc2508P455 | 2.60 | 3.80 | 2.30 | 2.85 | 4.05 | 683 | 599 | 66 | 198.96 | -0.12 |
| sc2508P460 | 3.20 | 4.50 | 2.50 | 3.35 | 4.85 | 2,269 | 1,000 | 92 | 794.25 | -0.14 |
| sc2508P465 | 4.00 | 5.35 | 3.00 | 4.00 | 5.75 | 809 | 500 | 18 | 335.87 | -0.16 |
| sc2508P470 | 4.55 | 6.45 | 3.95 | 4.80 | 6.75 | 1,924 | 880 | 43 | 967.79 | -0.18 |
| sc2508P475 | 5.65 | 7.65 | 4.75 | 5.75 | 7.95 | 1,094 | 706 | 103 | 658.30 | -0.21 |
| sc2508P480 | 6.95 | 9.10 | 5.65 | 6.75 | 9.25 | 7,981 | 2,764 | -96 | 5,707.45 | -0.23 |
| sc2508P485 | 8.00 | 10.70 | 6.80 | 8.15 | 10.65 | 1,620 | 654 | 42 | 1,380.53 | -0.26 |
| sc2508P490 | 9.30 | 12.60 | 7.90 | 9.45 | 12.30 | 3,434 | 2,000 | 128 | 3,431.54 | -0.29 |
| sc2508P495 | 11.05 | 14.65 | 9.00 | 11.10 | 14.00 | 1,324 | 469 | -23 | 1,534.36 | -0.32 |
| sc2508P500 | 12.90 | 17.00 | 10.80 | 13.00 | 15.90 | 7,415 | 2,563 | 540 | 9,898.87 | -0.35 |
| sc2508P510 | 17.15 | 22.35 | 14.80 | 17.20 | 20.15 | 2,920 | 1,117 | 139 | 5,185.44 | -0.41 |
| sc2508P520 | 22.35 | 28.70 | 19.05 | 22.30 | 25.00 | 2,783 | 1,236 | 142 | 6,376.01 | -0.47 |
| sc2508P530 | 28.00 | 34.95 | 25.10 | 27.90 | 30.50 | 1,163 | 796 | 188 | 3,345.00 | -0.53 |
| sc2508P540 | 37.00 | 42.20 | 11.70 | 34.55 | 36.65 | 218 | 282 | 31 | 749.61 | -0.59 |
| sc2508P550 | 41.30 | 51.25 | 37.80 | 41.55 | 43.35 | 273 | 456 | -25 | 1,188.37 | -0.65 |
| sc2508P560 | 48.80 | 59.85 | 46.10 | 49.20 | 50.55 | 99 | 157 | 37 | 502.76 | -0.70 |
| sc2508P570 | 57.20 | 64.25 | 53.80 | 54.25 | 58.20 | 57 | 66 | 32 | 323.40 | -0.75 |
| sc2508P580 | 65.65 | 73.00 | 61.80 | 62.35 | 66.25 | 43 | 65 | 25 | 279.81 | -0.79 |
| sc2508P590 | 75.30 | 85.25 | 70.10 | 73.30 | 74.70 | 36 | 26 | 8 | 269.99 | -0.83 |
| sc2508P600 | 83.00 | 94.35 | 79.40 | 79.65 | 83.45 | 41 | 23 | 23 | 341.09 | -0.86 |
| sc2508P610 | | | | 92.45 | 92.45 | 0 | 0 | 0 | 0 | -0.89 |
| sc2509C415 | | | | 101.00 | 101.00 | 0 | 3 | 0 | 0 | 0.92 |
| sc2509C420 | | | | 96.55 | 96.55 | 0 | 2 | 0 | 0 | 0.91 |
| sc2509C425 | | | | 92.20 | 92.20 | 0 | 0 | 0 | 0 | 0.90 |
| sc2509C430 | | | | 87.90 | 87.90 | 0 | 3 | 0 | 0 | 0.88 |
| sc2509C435 | | | | 83.75 | 83.75 | 0 | 1 | 0 | 0 | 0.87 |
| sc2509C440 | | | | 79.60 | 79.60 | 0 | 3 | 0 | 0 | 0.85 |
| sc2509C445 | | | | 75.60 | 75.60 | 0 | 2 | 0 | 0 | 0.83 |
| sc2509C450 | 77.30 | 77.30 | 77.30 | 77.30 | 71.70 | 2 | 16 | 0 | 14.90 | 0.82 |
| sc2509C455 | 73.35 | 73.35 | 73.35 | 73.35 | 67.90 | 1 | 16 | 0 | 7.33 | 0.80 |
| sc2509C460 | 56.25 | 69.45 | 56.25 | 69.45 | 64.20 | 4 | 15 | 0 | 24.95 | 0.78 |
| sc2509C465 | 63.15 | 65.00 | 63.15 | 65.00 | 60.65 | 4 | 10 | -2 | 24.95 | 0.76 |
| sc2509C470 | 61.85 | 61.85 | 61.85 | 61.85 | 57.15 | 2 | 17 | 0 | 11.90 | 0.74 |
| sc2509C475 | 53.30 | 58.70 | 43.60 | 57.05 | 53.85 | 24 | 17 | -5 | 124.89 | 0.71 |
| sc2509C480 | 50.90 | 55.30 | 43.85 | 55.30 | 50.55 | 18 | 23 | -1 | 87.22 | 0.69 |
| sc2509C485 | 46.30 | 52.05 | 37.20 | 49.55 | 47.50 | 26 | 19 | 5 | 118.85 | 0.67 |
| sc2509C490 | 44.00 | 48.95 | 39.70 | 46.70 | 44.50 | 11 | 26 | 0 | 49.98 | 0.64 |
| sc2509C495 | 40.45 | 45.95 | 31.95 | 43.55 | 41.70 | 23 | 18 | -5 | 93.32 | 0.62 |
| sc2509C500 | 37.95 | 43.15 | 30.15 | 39.85 | 38.95 | 27 | 34 | 6 | 94.78 | 0.59 |
| sc2509C510 | 32.65 | 38.85 | 24.95 | 37.00 | 33.90 | 72 | 77 | 7 | 231.46 | 0.55 |
| sc2509C520 | 28.60 | 34.00 | 21.75 | 32.15 | 29.30 | 78 | 117 | 22 | 227.91 | 0.50 |
| sc2509C530 | 24.85 | 29.50 | 19.45 | 26.60 | 25.20 | 76 | 125 | 37 | 192.24 | 0.45 |
| sc2509C540 | 22.20 | 25.95 | 16.35 | 25.05 | 21.55 | 76 | 125 | 11 | 164.16 | 0.40 |
| sc2509C550 | 18.20 | 23.35 | 13.35 | 20.50 | 18.30 | 343 | 218 | -38 | 622.10 | 0.36 |
| sc2509C560 | 16.00 | 20.95 | 12.55 | 17.95 | 15.45 | 140 | 75 | 25 | 231.76 | 0.32 |
| sc2509C570 | 13.95 | 18.00 | 9.75 | 15.80 | 13.05 | 172 | 82 | 30 | 233.66 | 0.28 |
| sc2509C580 | 12.20 | 16.55 | 9.00 | 14.00 | 10.90 | 51 | 40 | -5 | 65.78 | 0.24 |
| sc2509C590 | 12.00 | 14.75 | 7.15 | 11.65 | 9.05 | 460 | 241 | -62 | 497.00 | 0.21 |
| sc2509C600 | 8.50 | 13.30 | 6.20 | 10.70 | 7.45 | 813 | 378 | 378 | 778.11 | 0.18 |
| sc2509P415 | 2.45 | 2.90 | 2.20 | 2.45 | 3.05 | 108 | 223 | 3 | 26.55 | -0.08 |
| sc2509P420 | 2.85 | 3.30 | 2.50 | 2.80 | 3.60 | 16 | 88 | 6 | 4.74 | -0.09 |
| sc2509P425 | 3.50 | 3.90 | 2.95 | 3.40 | 4.25 | 33 | 45 | 17 | 11.32 | -0.10 |
| sc2509P430 | 3.50 | 4.50 | 2.75 | 3.60 | 4.95 | 46 | 45 | 17 | 18.40 | -0.12 |
| sc2509P435 | 3.95 | 5.35 | 3.95 | 4.30 | 5.75 | 49 | 56 | 17 | 21.72 | -0.13 |
| sc2509P440 | 4.90 | 6.05 | 4.60 | 5.05 | 6.65 | 88 | 80 | 32 | 45.01 | -0.15 |
| sc2509P445 | 5.50 | 7.15 | 5.40 | 6.00 | 7.65 | 59 | 65 | 16 | 36.27 | -0.16 |
| sc2509P450 | 6.25 | 8.15 | 6.00 | 6.60 | 8.70 | 80 | 76 | 0 | 56.68 | -0.18 |
| sc2509P455 | 7.35 | 9.25 | 3.00 | 7.60 | 9.90 | 48 | 36 | 4 | 34.80 | -0.20 |
| sc2509P460 | 8.35 | 9.95 | 7.65 | 8.70 | 11.20 | 46 | 102 | 2 | 40.15 | -0.22 |
| sc2509P465 | 10.20 | 10.85 | 8.80 | 10.45 | 12.60 | 12 | 32 | 3 | 12.07 | -0.24 |
| sc2509P470 | 11.10 | 13.50 | 7.60 | 11.05 | 14.10 | 41 | 54 | 10 | 47.61 | -0.26 |
| sc2509P475 | 12.40 | 13.10 | 11.45 | 12.75 | 15.80 | 19 | 65 | -1 | 24.84 | -0.29 |
| sc2509P480 | 14.50 | 17.20 | 13.00 | 14.30 | 17.50 | 49 | 72 | 10 | 74.20 | -0.31 |
| sc2509P485 | 16.65 | 19.15 | 14.75 | 16.75 | 19.45 | 33 | 70 | 11 | 56.62 | -0.33 |
| sc2509P490 | 18.50 | 21.75 | 16.50 | 18.75 | 21.45 | 82 | 111 | 15 | 158.16 | -0.36 |
| sc2509P495 | 20.75 | 23.95 | 18.50 | 20.80 | 23.65 | 123 | 120 | 58 | 255.35 | -0.38 |
| sc2509P500 | 23.25 | 26.80 | 20.85 | 23.75 | 25.85 | 149 | 113 | 39 | 345.12 | -0.40 |
| sc2509P510 | 28.05 | 31.55 | 25.80 | 28.85 | 30.80 | 79 | 111 | 48 | 227.94 | -0.45 |
| sc2509P520 | 33.00 | 38.40 | 31.25 | 34.30 | 36.20 | 88 | 132 | 49 | 299.92 | -0.50 |
| sc2509P530 | 42.35 | 43.50 | 36.95 | 40.30 | 42.10 | 50 | 88 | 32 | 192.65 | -0.55 |
| sc2509P540 | 45.25 | 48.65 | 44.00 | 45.30 | 48.40 | 15 | 34 | 5 | 69.44 | -0.59 |
| sc2509P550 | 54.00 | 55.10 | 49.95 | 51.35 | 55.10 | 10 | 22 | 1 | 52.78 | -0.64 |
| sc2509P560 | 59.80 | 64.85 | 59.80 | 64.85 | 62.25 | 9 | 15 | 1 | 55.44 | -0.68 |
| sc2509P570 | 69.25 | 70.80 | 68.45 | 68.45 | 69.85 | 7 | 14 | 4 | 48.32 | -0.72 |
| sc2509P580 | 77.05 | 82.60 | 76.05 | 77.25 | 77.70 | 11 | 25 | 5 | 86.25 | -0.75 |
| sc2509P590 | 85.80 | 94.50 | 84.00 | 84.00 | 85.85 | 26 | 24 | 24 | 228.48 | -0.79 |
| sc2509P600 | | | | 94.25 | 94.25 | 0 | 0 | 0 | 0 | -0.82 |
| 小计 | | 123,258 | 56,038 | 6,922 | 126,142.29 | |
打印