上海期货交易所05月30日原油期权收盘行情
发布时间：2025年05月30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 |
| sc2507C380 | | | | 72.65 | 72.65 | 0 | 0 | 0 | 0 | 0.99 |
| sc2507C385 | | | | 67.70 | 67.70 | 0 | 0 | 0 | 0 | 0.99 |
| sc2507C390 | | | | 62.80 | 62.80 | 0 | 0 | 0 | 0 | 0.98 |
| sc2507C395 | | | | 57.95 | 57.95 | 0 | 0 | 0 | 0 | 0.97 |
| sc2507C400 | | | | 53.15 | 53.15 | 0 | 0 | 0 | 0 | 0.96 |
| sc2507C405 | | | | 48.45 | 48.45 | 0 | 0 | 0 | 0 | 0.94 |
| sc2507C410 | 52.15 | 52.15 | 52.15 | 52.15 | 43.85 | 1 | 1 | 0 | 5.21 | 0.92 |
| sc2507C415 | 36.70 | 37.25 | 36.70 | 37.25 | 39.40 | 3 | 12 | 2 | 11.10 | 0.89 |
| sc2507C420 | 36.00 | 36.00 | 32.60 | 32.60 | 35.15 | 6 | 21 | -2 | 21.18 | 0.85 |
| sc2507C425 | 31.90 | 31.90 | 27.65 | 28.15 | 31.05 | 13 | 29 | 3 | 37.30 | 0.81 |
| sc2507C430 | 28.00 | 28.40 | 23.40 | 24.05 | 27.20 | 69 | 46 | 7 | 179.12 | 0.77 |
| sc2507C435 | 26.25 | 26.25 | 19.85 | 21.10 | 23.60 | 53 | 45 | 0 | 117.46 | 0.72 |
| sc2507C440 | 22.65 | 22.65 | 16.45 | 17.10 | 20.30 | 89 | 56 | 16 | 160.98 | 0.66 |
| sc2507C445 | 19.25 | 19.25 | 13.50 | 13.90 | 17.30 | 110 | 78 | 2 | 166.94 | 0.61 |
| sc2507C450 | 15.40 | 16.05 | 10.90 | 11.20 | 14.55 | 1,050 | 285 | 57 | 1,281.68 | 0.55 |
| sc2507C455 | 13.80 | 13.80 | 8.60 | 9.00 | 12.10 | 1,769 | 479 | 208 | 1,835.37 | 0.49 |
| sc2507C460 | 12.30 | 13.00 | 6.80 | 6.85 | 10.00 | 4,331 | 888 | 478 | 3,575.34 | 0.43 |
| sc2507C465 | 8.55 | 8.55 | 5.30 | 5.40 | 8.15 | 2,484 | 832 | 393 | 1,643.94 | 0.37 |
| sc2507C470 | 6.45 | 7.30 | 4.05 | 4.10 | 6.55 | 5,751 | 1,240 | 803 | 2,961.13 | 0.32 |
| sc2507C475 | 5.50 | 5.55 | 3.10 | 3.20 | 5.20 | 1,835 | 509 | 137 | 755.54 | 0.27 |
| sc2507C480 | 4.00 | 4.05 | 2.40 | 2.45 | 4.10 | 7,665 | 2,615 | 1,295 | 2,420.32 | 0.22 |
| sc2507C485 | 3.10 | 3.15 | 1.85 | 1.95 | 3.20 | 1,634 | 840 | 222 | 397.23 | 0.18 |
| sc2507C490 | 2.30 | 2.40 | 1.45 | 1.45 | 2.45 | 1,653 | 1,016 | 10 | 310.21 | 0.15 |
| sc2507C495 | 1.80 | 1.85 | 1.15 | 1.20 | 1.85 | 1,646 | 843 | -451 | 249.28 | 0.12 |
| sc2507C500 | 1.40 | 1.45 | 0.95 | 1.05 | 1.40 | 5,051 | 3,461 | 656 | 588.36 | 0.09 |
| sc2507C510 | 0.90 | 0.95 | 0.60 | 0.65 | 0.75 | 1,532 | 847 | 0 | 113.00 | 0.06 |
| sc2507C520 | 0.60 | 0.65 | 0.40 | 0.45 | 0.40 | 1,707 | 1,118 | -230 | 84.29 | 0.03 |
| sc2507C530 | 0.40 | 0.45 | 0.30 | 0.30 | 0.20 | 635 | 898 | 23 | 20.91 | 0.02 |
| sc2507C540 | 0.45 | 0.45 | 0.20 | 0.20 | 0.05 | 504 | 662 | 26 | 13.15 | 0.01 |
| sc2507C550 | 0.25 | 0.30 | 0.15 | 0.20 | 0.05 | 953 | 1,603 | -166 | 20.61 | 0.00 |
| sc2507C560 | 0.20 | 0.20 | 0.15 | 0.20 | 0.05 | 641 | 2,332 | -80 | 11.13 | 0.00 |
| sc2507C570 | 0.20 | 0.20 | 0.10 | 0.20 | 0.05 | 1,527 | 4,119 | -213 | 22.05 | 0.00 |
| sc2507P380 | 0.35 | 1.00 | 0.35 | 0.80 | 0.05 | 2,435 | 2,490 | 209 | 165.75 | -0.01 |
| sc2507P385 | 0.50 | 1.20 | 0.45 | 1.05 | 0.10 | 509 | 339 | 30 | 41.56 | -0.01 |
| sc2507P390 | 0.80 | 1.45 | 0.50 | 1.05 | 0.20 | 1,614 | 615 | 139 | 155.54 | -0.02 |
| sc2507P395 | 0.70 | 1.75 | 0.70 | 1.55 | 0.35 | 1,085 | 551 | 8 | 130.04 | -0.03 |
| sc2507P400 | 1.00 | 2.10 | 0.90 | 1.70 | 0.55 | 7,876 | 5,022 | 427 | 1,167.45 | -0.04 |
| sc2507P405 | 1.00 | 2.50 | 1.00 | 2.20 | 0.85 | 1,147 | 708 | 24 | 197.51 | -0.06 |
| sc2507P410 | 1.20 | 2.90 | 1.15 | 2.45 | 1.30 | 2,030 | 824 | -27 | 432.38 | -0.08 |
| sc2507P415 | 1.50 | 3.50 | 1.50 | 3.00 | 1.85 | 1,104 | 525 | -37 | 261.79 | -0.11 |
| sc2507P420 | 1.90 | 4.30 | 1.80 | 3.80 | 2.55 | 3,813 | 1,182 | -38 | 1,163.88 | -0.15 |
| sc2507P425 | 2.50 | 5.10 | 2.25 | 4.50 | 3.45 | 2,744 | 1,116 | 126 | 1,102.14 | -0.19 |
| sc2507P430 | 3.05 | 6.35 | 2.80 | 5.75 | 4.60 | 6,868 | 1,344 | -498 | 3,247.26 | -0.23 |
| sc2507P435 | 3.70 | 7.55 | 3.65 | 7.05 | 6.05 | 2,846 | 701 | 180 | 1,654.49 | -0.28 |
| sc2507P440 | 5.00 | 9.25 | 4.70 | 8.85 | 7.70 | 6,968 | 1,240 | -474 | 4,863.48 | -0.34 |
| sc2507P445 | 5.90 | 11.15 | 5.90 | 10.65 | 9.70 | 2,351 | 400 | -87 | 2,067.26 | -0.39 |
| sc2507P450 | 6.95 | 13.45 | 6.95 | 12.85 | 11.95 | 5,920 | 787 | -360 | 6,173.73 | -0.45 |
| sc2507P455 | 9.40 | 16.10 | 9.25 | 15.50 | 14.50 | 1,975 | 328 | -170 | 2,454.20 | -0.51 |
| sc2507P460 | 11.55 | 18.75 | 10.60 | 18.40 | 17.40 | 805 | 644 | -52 | 1,175.21 | -0.57 |
| sc2507P465 | 13.50 | 22.65 | 13.50 | 22.15 | 20.55 | 437 | 461 | -132 | 828.76 | -0.63 |
| sc2507P470 | 16.50 | 26.50 | 16.50 | 25.60 | 23.95 | 197 | 277 | -58 | 446.31 | -0.68 |
| sc2507P475 | 22.00 | 29.90 | 21.95 | 29.55 | 27.60 | 103 | 150 | -30 | 277.69 | -0.73 |
| sc2507P480 | 26.30 | 34.45 | 25.80 | 33.00 | 31.50 | 102 | 288 | 1 | 307.29 | -0.78 |
| sc2507P485 | 28.95 | 38.45 | 28.95 | 37.70 | 35.55 | 28 | 84 | -6 | 97.53 | -0.82 |
| sc2507P490 | 35.10 | 42.95 | 35.10 | 42.10 | 39.85 | 36 | 89 | -13 | 146.22 | -0.85 |
| sc2507P495 | 39.55 | 47.55 | 39.55 | 46.95 | 44.25 | 22 | 49 | 4 | 93.78 | -0.88 |
| sc2507P500 | 51.20 | 51.20 | 51.20 | 51.20 | 48.75 | 2 | 124 | 0 | 10.24 | -0.91 |
| sc2507P510 | 61.20 | 61.55 | 61.20 | 61.55 | 58.15 | 12 | 51 | -8 | 72.73 | -0.94 |
| sc2507P520 | 71.25 | 71.30 | 71.10 | 71.20 | 67.75 | 13 | 32 | -6 | 92.55 | -0.97 |
| sc2507P530 | 81.30 | 82.05 | 81.30 | 81.90 | 77.55 | 14 | 21 | -12 | 114.38 | -0.98 |
| sc2507P540 | | | | 87.45 | 87.45 | 0 | 25 | 0 | 0 | -0.99 |
| sc2507P550 | | | | 97.40 | 97.40 | 0 | 13 | 0 | 0 | -1.00 |
| sc2507P560 | | | | 107.40 | 107.40 | 0 | 12 | -1 | 0 | -1.00 |
| sc2507P570 | | | | 117.40 | 117.40 | 0 | 0 | -1 | 0 | -1.00 |
| sc2508C390 | | | | 61.75 | 61.75 | 0 | 0 | 0 | 0 | 0.89 |
| sc2508C395 | 55.05 | 55.05 | 55.05 | 55.05 | 57.45 | 1 | 1 | 1 | 5.50 | 0.87 |
| sc2508C400 | 53.20 | 53.20 | 53.20 | 53.20 | 53.30 | 1 | 2 | 0 | 5.32 | 0.85 |
| sc2508C405 | | | | 49.25 | 49.25 | 0 | 0 | 0 | 0 | 0.82 |
| sc2508C410 | | | | 45.40 | 45.40 | 0 | 0 | 0 | 0 | 0.79 |
| sc2508C415 | | | | 41.70 | 41.70 | 0 | 4 | 0 | 0 | 0.76 |
| sc2508C420 | 38.00 | 38.00 | 37.20 | 37.20 | 38.10 | 2 | 10 | 0 | 7.52 | 0.73 |
| sc2508C425 | 37.60 | 37.60 | 31.10 | 31.10 | 34.80 | 7 | 15 | 0 | 23.54 | 0.70 |
| sc2508C430 | 28.30 | 28.30 | 27.90 | 27.90 | 31.60 | 9 | 14 | 7 | 25.25 | 0.66 |
| sc2508C435 | 30.55 | 30.55 | 29.35 | 29.35 | 28.55 | 4 | 10 | 2 | 11.98 | 0.63 |
| sc2508C440 | 27.15 | 27.55 | 21.65 | 21.80 | 25.75 | 34 | 41 | -2 | 83.35 | 0.59 |
| sc2508C445 | 24.35 | 24.35 | 19.10 | 19.10 | 23.15 | 31 | 30 | 14 | 63.22 | 0.55 |
| sc2508C450 | 21.45 | 21.45 | 16.85 | 16.85 | 20.70 | 62 | 44 | 16 | 113.17 | 0.52 |
| sc2508C455 | 19.05 | 19.30 | 14.90 | 14.90 | 18.45 | 55 | 58 | 23 | 89.50 | 0.48 |
| sc2508C460 | 16.80 | 16.80 | 12.65 | 12.65 | 16.40 | 32 | 62 | -2 | 46.17 | 0.44 |
| sc2508C465 | 14.05 | 14.90 | 11.00 | 11.00 | 14.50 | 30 | 32 | -5 | 37.73 | 0.41 |
| sc2508C470 | 13.00 | 13.20 | 9.40 | 9.45 | 12.80 | 68 | 58 | 17 | 75.26 | 0.37 |
| sc2508C475 | 11.15 | 11.35 | 8.15 | 8.15 | 11.25 | 53 | 40 | 5 | 49.69 | 0.34 |
| sc2508C480 | 10.35 | 10.35 | 7.10 | 7.10 | 9.80 | 85 | 71 | -1 | 69.78 | 0.31 |
| sc2508C485 | 8.60 | 8.70 | 6.05 | 6.10 | 8.55 | 94 | 77 | 4 | 64.42 | 0.28 |
| sc2508C490 | 7.50 | 7.65 | 5.20 | 5.20 | 7.45 | 74 | 69 | -8 | 44.57 | 0.25 |
| sc2508C495 | 6.55 | 6.55 | 4.55 | 4.55 | 6.40 | 79 | 73 | 26 | 40.07 | 0.22 |
| sc2508C500 | 5.60 | 5.80 | 3.80 | 3.90 | 5.55 | 122 | 173 | 14 | 57.83 | 0.20 |
| sc2508C510 | 4.30 | 4.40 | 3.05 | 3.05 | 4.05 | 94 | 177 | 10 | 34.77 | 0.15 |
| sc2508C520 | 3.20 | 3.60 | 2.40 | 2.45 | 2.95 | 151 | 144 | 0 | 44.95 | 0.12 |
| sc2508C530 | 2.90 | 2.90 | 1.95 | 1.95 | 2.10 | 119 | 176 | 5 | 27.89 | 0.09 |
| sc2508C540 | 2.25 | 2.35 | 1.55 | 1.75 | 1.45 | 828 | 1,572 | 268 | 155.09 | 0.07 |
| sc2508P390 | 2.50 | 4.90 | 2.50 | 4.75 | 2.85 | 712 | 480 | 201 | 264.32 | -0.11 |
| sc2508P395 | 3.25 | 5.40 | 3.20 | 5.30 | 3.55 | 128 | 208 | -23 | 53.73 | -0.13 |
| sc2508P400 | 6.00 | 6.15 | 3.65 | 6.10 | 4.35 | 257 | 283 | 47 | 122.82 | -0.15 |
| sc2508P405 | 4.30 | 6.85 | 4.25 | 6.85 | 5.35 | 60 | 58 | -11 | 33.32 | -0.18 |
| sc2508P410 | 5.00 | 7.75 | 5.00 | 7.75 | 6.45 | 131 | 129 | -1 | 87.08 | -0.20 |
| sc2508P415 | 6.10 | 8.75 | 6.10 | 8.75 | 7.75 | 74 | 74 | 2 | 58.88 | -0.23 |
| sc2508P420 | 7.15 | 10.15 | 6.80 | 10.15 | 9.15 | 62 | 71 | 0 | 56.48 | -0.27 |
| sc2508P425 | 8.30 | 11.45 | 8.30 | 11.05 | 10.80 | 58 | 54 | -3 | 59.17 | -0.30 |
| sc2508P430 | 9.70 | 13.50 | 9.70 | 13.50 | 12.65 | 77 | 84 | 13 | 92.91 | -0.34 |
| sc2508P435 | 12.45 | 15.20 | 9.50 | 15.20 | 14.60 | 69 | 77 | 16 | 95.81 | -0.37 |
| sc2508P440 | 13.50 | 17.30 | 13.50 | 17.00 | 16.80 | 72 | 75 | 9 | 115.84 | -0.41 |
| sc2508P445 | 16.50 | 19.60 | 16.40 | 19.25 | 19.15 | 53 | 57 | 9 | 96.62 | -0.45 |
| sc2508P450 | 16.45 | 22.10 | 16.45 | 22.00 | 21.70 | 192 | 202 | 94 | 395.68 | -0.48 |
| sc2508P455 | 19.85 | 25.10 | 19.75 | 24.15 | 24.45 | 104 | 120 | 52 | 241.63 | -0.52 |
| sc2508P460 | 23.45 | 27.95 | 23.45 | 27.10 | 27.40 | 13 | 100 | 3 | 33.72 | -0.56 |
| sc2508P465 | 30.65 | 31.00 | 30.65 | 31.00 | 30.45 | 7 | 13 | -1 | 21.59 | -0.59 |
| sc2508P470 | 29.15 | 31.20 | 28.70 | 31.20 | 33.75 | 24 | 16 | 5 | 73.88 | -0.63 |
| sc2508P475 | 31.75 | 37.70 | 31.75 | 37.70 | 37.20 | 4 | 32 | 0 | 13.37 | -0.66 |
| sc2508P480 | 35.35 | 39.10 | 35.35 | 39.00 | 40.75 | 12 | 17 | -4 | 43.30 | -0.69 |
| sc2508P485 | 39.35 | 45.15 | 39.20 | 45.15 | 44.50 | 17 | 16 | -3 | 69.53 | -0.72 |
| sc2508P490 | 42.70 | 49.40 | 42.70 | 49.40 | 48.35 | 18 | 33 | 5 | 84.44 | -0.75 |
| sc2508P495 | 47.65 | 54.60 | 47.65 | 54.60 | 52.35 | 20 | 16 | -3 | 103.31 | -0.78 |
| sc2508P500 | 51.50 | 58.50 | 51.50 | 58.50 | 56.50 | 5 | 25 | 3 | 27.59 | -0.80 |
| sc2508P510 | | | | 65.00 | 65.00 | 0 | 21 | 0 | 0 | -0.84 |
| sc2508P520 | | | | 73.85 | 73.85 | 0 | 15 | 0 | 0 | -0.88 |
| sc2508P530 | | | | 83.00 | 83.00 | 0 | 0 | 0 | 0 | -0.91 |
| sc2508P540 | | | | 92.35 | 92.35 | 0 | 5 | 0 | 0 | -0.93 |
| 小计 | | 99,972 | 50,601 | 3,138 | 49,365.56 | |
打印