上海期货交易所09月12日原油期权收盘行情
发布时间：2025年09月12日 16:45
| 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 |
| sc2510C410 | | | | 69.20 | 69.20 | 0 | 0 | 0 | 0 | 1.00 |
| sc2510C415 | | | | 64.20 | 64.20 | 0 | 0 | -7 | 0 | 1.00 |
| sc2510C420 | | | | 59.20 | 59.20 | 0 | 0 | -3 | 0 | 1.00 |
| sc2510C425 | | | | 54.20 | 54.20 | 0 | 0 | -3 | 0 | 1.00 |
| sc2510C430 | | | | 49.20 | 49.20 | 0 | 0 | -4 | 0 | 1.00 |
| sc2510C435 | | | | 44.20 | 44.20 | 0 | 0 | -1 | 0 | 1.00 |
| sc2510C440 | 36.65 | 36.65 | 36.65 | 36.65 | 39.20 | 1 | 0 | -3 | 3.67 | 1.00 |
| sc2510C445 | | | | 34.20 | 34.20 | 1 | 0 | -25 | 3.42 | 1.00 |
| sc2510C450 | | | | 29.20 | 29.20 | 0 | 0 | -20 | 0 | 1.00 |
| sc2510C455 | 27.05 | 27.05 | 21.25 | 21.25 | 24.20 | 29 | 0 | -27 | 72.04 | 1.00 |
| sc2510C460 | 22.10 | 22.10 | 14.25 | 14.40 | 19.20 | 33 | 0 | -35 | 62.14 | 1.00 |
| sc2510C465 | 16.35 | 17.10 | 9.00 | 9.40 | 14.20 | 54 | 0 | -45 | 71.86 | 1.00 |
| sc2510C470 | 12.55 | 12.80 | 3.80 | 5.00 | 9.20 | 836 | 0 | -129 | 481.91 | 0.97 |
| sc2510C475 | 7.25 | 8.00 | 0.05 | 0.05 | 4.20 | 22,339 | 0 | -124 | 2,777.83 | 0.80 |
| sc2510C480 | 5.35 | 5.35 | 0.05 | 0.05 | 0.05 | 31,709 | 0 | -410 | 4,596.32 | 0.44 |
| sc2510C485 | 2.50 | 2.80 | 0.05 | 0.05 | 0.05 | 23,909 | 0 | -568 | 2,043.20 | 0.13 |
| sc2510C490 | 1.55 | 1.55 | 0.05 | 0.05 | 0.05 | 13,075 | 0 | -1,758 | 477.84 | 0.02 |
| sc2510C495 | 0.60 | 0.85 | 0.05 | 0.05 | 0.05 | 4,605 | 0 | -1,394 | 94.84 | 0.00 |
| sc2510C500 | 0.35 | 0.35 | 0.05 | 0.05 | 0.05 | 7,192 | 0 | -3,002 | 85.25 | 0.00 |
| sc2510C510 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | 1,062 | 0 | -1,763 | 6.38 | 0 |
| sc2510C520 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 207 | 0 | -1,974 | 1.03 | 0 |
| sc2510C530 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14 | 0 | -1,153 | 0.07 | 0 |
| sc2510C540 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 0 | -803 | 0.03 | 0 |
| sc2510C550 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 24 | 0 | -1,868 | 0.12 | 0 |
| sc2510C560 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0 | -712 | 0.01 | 0 |
| sc2510C570 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 35 | 0 | -541 | 0.17 | 0 |
| sc2510C580 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2 | 0 | -1,453 | 0.01 | 0 |
| sc2510C590 | | | | 0.05 | 0.05 | 0 | 0 | -249 | 0 | 0 |
| sc2510C600 | | | | 0.05 | 0.05 | 0 | 0 | -3,729 | 0 | 0 |
| sc2510P410 | | | | 0.05 | 0.05 | 0 | 0 | -8 | 0 | 0 |
| sc2510P415 | | | | 0.05 | 0.05 | 0 | 0 | -1,123 | 0 | 0 |
| sc2510P420 | | | | 0.05 | 0.05 | 0 | 0 | -109 | 0 | 0 |
| sc2510P425 | | | | 0.05 | 0.05 | 0 | 0 | -196 | 0 | 0 |
| sc2510P430 | | | | 0.05 | 0.05 | 0 | 0 | -383 | 0 | 0 |
| sc2510P435 | | | | 0.05 | 0.05 | 0 | 0 | -295 | 0 | 0 |
| sc2510P440 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7 | 0 | -406 | 0.04 | 0 |
| sc2510P445 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13 | 0 | -353 | 0.07 | 0 |
| sc2510P450 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 137 | 0 | -1,349 | 0.69 | -0.00 |
| sc2510P455 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 83 | 0 | -434 | 0.41 | -0.00 |
| sc2510P460 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | 720 | 0 | -1,318 | 4.25 | -0.00 |
| sc2510P465 | 0.15 | 0.20 | 0.05 | 0.05 | 0.05 | 1,470 | 0 | -1,042 | 15.29 | -0.00 |
| sc2510P470 | 0.30 | 0.50 | 0.05 | 0.05 | 0.05 | 13,087 | 0 | -2,322 | 201.29 | -0.03 |
| sc2510P475 | 0.70 | 1.60 | 0.05 | 0.05 | 0.05 | 44,461 | 0 | -1,651 | 2,906.76 | -0.20 |
| sc2510P480 | 1.70 | 6.40 | 0.80 | 4.90 | 0.80 | 33,824 | 0 | -2,750 | 8,335.24 | -0.56 |
| sc2510P485 | 4.05 | 11.10 | 3.10 | 10.40 | 5.80 | 8,580 | 0 | -1,598 | 4,563.19 | -0.87 |
| sc2510P490 | 7.10 | 16.00 | 7.10 | 14.80 | 10.80 | 1,799 | 0 | -1,304 | 1,792.27 | -0.98 |
| sc2510P495 | 13.00 | 21.15 | 13.00 | 20.40 | 15.80 | 142 | 0 | -297 | 222.52 | -1.00 |
| sc2510P500 | 15.05 | 26.25 | 15.05 | 25.75 | 20.80 | 92 | 0 | -261 | 192.31 | -1.00 |
| sc2510P510 | 28.85 | 35.75 | 28.40 | 33.45 | 30.80 | 54 | 0 | -67 | 167.35 | -1.00 |
| sc2510P520 | 37.00 | 44.65 | 37.00 | 44.20 | 40.80 | 35 | 0 | -33 | 147.88 | -1.00 |
| sc2510P530 | 50.70 | 54.65 | 48.40 | 53.95 | 50.80 | 35 | 0 | -28 | 182.85 | -1.00 |
| sc2510P540 | 61.45 | 64.65 | 61.45 | 64.65 | 60.80 | 21 | 0 | -21 | 132.65 | -1.00 |
| sc2510P550 | 71.45 | 75.00 | 71.45 | 73.45 | 70.80 | 31 | 0 | -20 | 228.44 | -1.00 |
| sc2510P560 | | | | 80.80 | 80.80 | 0 | 0 | -3 | 0 | -1.00 |
| sc2510P570 | | | | 90.80 | 90.80 | 0 | 0 | -13 | 0 | -1.00 |
| sc2510P580 | | | | 100.80 | 100.80 | 0 | 0 | -26 | 0 | -1.00 |
| sc2510P590 | | | | 110.80 | 110.80 | 0 | 0 | -2 | 0 | -1.00 |
| sc2510P600 | | | | 120.80 | 120.80 | 0 | 0 | -2 | 0 | -1.00 |
| sc2511C410 | | | | 70.85 | 70.85 | 0 | 0 | 0 | 0 | 0.97 |
| sc2511C415 | | | | 66.05 | 66.05 | 0 | 0 | 0 | 0 | 0.96 |
| sc2511C420 | | | | 61.35 | 61.35 | 0 | 8 | 0 | 0 | 0.95 |
| sc2511C425 | | | | 56.70 | 56.70 | 0 | 0 | 0 | 0 | 0.93 |
| sc2511C430 | | | | 52.15 | 52.15 | 0 | 1 | 0 | 0 | 0.91 |
| sc2511C435 | | | | 47.70 | 47.70 | 0 | 1 | 0 | 0 | 0.89 |
| sc2511C440 | 46.00 | 46.00 | 46.00 | 46.00 | 43.45 | 1 | 19 | 0 | 4.60 | 0.86 |
| sc2511C445 | 40.25 | 40.45 | 35.60 | 35.60 | 39.35 | 4 | 31 | 3 | 15.33 | 0.83 |
| sc2511C450 | 33.05 | 33.05 | 33.05 | 33.05 | 35.40 | 1 | 33 | 1 | 3.31 | 0.79 |
| sc2511C455 | 32.60 | 33.50 | 27.55 | 27.85 | 31.65 | 34 | 66 | 24 | 103.69 | 0.75 |
| sc2511C460 | 29.90 | 29.90 | 24.00 | 24.10 | 28.15 | 28 | 65 | 19 | 75.25 | 0.71 |
| sc2511C465 | 26.20 | 26.20 | 20.50 | 20.75 | 24.85 | 32 | 44 | 21 | 76.19 | 0.67 |
| sc2511C470 | 23.85 | 23.85 | 17.70 | 18.35 | 21.80 | 127 | 103 | 78 | 245.50 | 0.62 |
| sc2511C475 | 18.85 | 19.65 | 15.15 | 15.35 | 19.00 | 98 | 67 | 40 | 161.96 | 0.57 |
| sc2511C480 | 17.05 | 17.05 | 12.70 | 13.20 | 16.40 | 541 | 326 | 209 | 772.65 | 0.52 |
| sc2511C485 | 14.55 | 14.80 | 11.00 | 11.45 | 14.10 | 393 | 201 | 90 | 481.60 | 0.47 |
| sc2511C490 | 12.30 | 12.70 | 9.25 | 9.70 | 12.05 | 548 | 320 | 80 | 587.25 | 0.42 |
| sc2511C495 | 10.55 | 10.75 | 7.95 | 8.25 | 10.20 | 265 | 176 | -8 | 245.31 | 0.38 |
| sc2511C500 | 9.10 | 10.40 | 6.65 | 7.05 | 8.60 | 988 | 787 | 378 | 763.71 | 0.33 |
| sc2511C510 | 6.70 | 7.05 | 4.95 | 5.25 | 5.90 | 392 | 386 | 76 | 225.93 | 0.25 |
| sc2511C520 | 5.10 | 5.10 | 3.70 | 4.00 | 4.00 | 898 | 811 | 219 | 385.15 | 0.19 |
| sc2511C530 | 3.70 | 3.85 | 2.85 | 3.05 | 2.60 | 385 | 433 | 33 | 127.69 | 0.13 |
| sc2511C540 | 2.75 | 2.95 | 2.15 | 2.25 | 1.65 | 206 | 274 | 30 | 51.47 | 0.09 |
| sc2511C550 | 2.25 | 2.35 | 1.70 | 1.75 | 1.00 | 255 | 339 | 26 | 49.24 | 0.06 |
| sc2511C560 | 1.80 | 1.85 | 1.35 | 1.40 | 0.60 | 254 | 471 | 60 | 38.88 | 0.04 |
| sc2511C570 | 1.60 | 1.60 | 1.10 | 1.20 | 0.35 | 1,211 | 1,481 | 273 | 152.04 | 0.02 |
| sc2511P410 | 0.90 | 1.05 | 0.85 | 1.00 | 0.40 | 118 | 231 | 16 | 11.02 | -0.03 |
| sc2511P415 | 1.10 | 1.20 | 1.00 | 1.20 | 0.60 | 215 | 438 | 22 | 23.77 | -0.04 |
| sc2511P420 | 1.30 | 1.50 | 1.15 | 1.45 | 0.90 | 264 | 368 | 14 | 34.03 | -0.05 |
| sc2511P425 | 1.60 | 1.85 | 1.45 | 1.70 | 1.25 | 74 | 209 | 30 | 11.71 | -0.07 |
| sc2511P430 | 1.80 | 2.25 | 1.75 | 2.25 | 1.70 | 203 | 415 | 47 | 39.73 | -0.09 |
| sc2511P435 | 2.45 | 2.70 | 2.20 | 2.70 | 2.25 | 112 | 183 | 3 | 26.73 | -0.11 |
| sc2511P440 | 2.75 | 3.35 | 2.65 | 3.20 | 3.00 | 186 | 358 | 76 | 55.12 | -0.14 |
| sc2511P445 | 3.25 | 4.00 | 3.25 | 4.00 | 3.85 | 86 | 159 | 23 | 31.95 | -0.17 |
| sc2511P450 | 4.00 | 5.10 | 4.00 | 4.95 | 4.95 | 631 | 506 | 94 | 283.62 | -0.21 |
| sc2511P455 | 5.30 | 6.25 | 5.00 | 6.25 | 6.20 | 232 | 311 | 43 | 130.57 | -0.25 |
| sc2511P460 | 6.25 | 7.80 | 6.00 | 7.60 | 7.65 | 413 | 307 | 79 | 284.75 | -0.29 |
| sc2511P465 | 7.50 | 9.45 | 7.50 | 9.30 | 9.35 | 206 | 239 | 78 | 174.32 | -0.33 |
| sc2511P470 | 9.00 | 11.60 | 8.80 | 11.30 | 11.30 | 624 | 436 | 105 | 642.21 | -0.38 |
| sc2511P475 | 10.45 | 13.95 | 10.45 | 13.55 | 13.50 | 418 | 388 | 144 | 530.36 | -0.43 |
| sc2511P480 | 12.65 | 16.65 | 12.65 | 16.30 | 15.90 | 1,229 | 870 | 650 | 1,860.81 | -0.48 |
| sc2511P485 | 15.10 | 19.65 | 15.10 | 19.40 | 18.60 | 419 | 489 | 260 | 716.74 | -0.53 |
| sc2511P490 | 18.00 | 23.10 | 17.40 | 22.80 | 21.55 | 343 | 335 | 150 | 695.81 | -0.57 |
| sc2511P495 | 17.65 | 26.35 | 17.65 | 25.90 | 24.70 | 43 | 169 | 6 | 101.70 | -0.62 |
| sc2511P500 | 25.00 | 30.45 | 25.00 | 28.60 | 28.05 | 48 | 116 | 18 | 131.64 | -0.66 |
| sc2511P510 | 34.25 | 36.80 | 33.10 | 36.80 | 35.35 | 14 | 54 | 1 | 47.88 | -0.75 |
| sc2511P520 | 42.20 | 46.80 | 41.00 | 46.20 | 43.45 | 17 | 37 | 1 | 74.55 | -0.81 |
| sc2511P530 | 50.60 | 54.55 | 50.60 | 54.40 | 52.05 | 11 | 34 | 6 | 58.20 | -0.87 |
| sc2511P540 | 62.25 | 65.60 | 62.25 | 63.45 | 61.10 | 10 | 33 | 8 | 63.95 | -0.91 |
| sc2511P550 | 68.00 | 75.15 | 68.00 | 75.00 | 70.45 | 26 | 32 | 17 | 187.68 | -0.94 |
| sc2511P560 | | | | 80.00 | 80.00 | 0 | 3 | 0 | 0 | -0.96 |
| sc2511P570 | 90.25 | 90.25 | 90.25 | 90.25 | 89.75 | 1 | 4 | 1 | 9.03 | -0.98 |
| sc2512C410 | | | | 71.25 | 71.25 | 0 | 0 | 0 | 0 | 0.92 |
| sc2512C415 | | | | 66.75 | 66.75 | 0 | 0 | 0 | 0 | 0.91 |
| sc2512C420 | 61.00 | 61.00 | 60.50 | 60.50 | 62.40 | 2 | 2 | 2 | 12.15 | 0.89 |
| sc2512C425 | | | | 58.15 | 58.15 | 0 | 0 | 0 | 0 | 0.87 |
| sc2512C430 | | | | 53.95 | 53.95 | 0 | 0 | 0 | 0 | 0.84 |
| sc2512C435 | | | | 49.95 | 49.95 | 0 | 0 | 0 | 0 | 0.82 |
| sc2512C440 | | | | 46.10 | 46.10 | 0 | 1 | 0 | 0 | 0.79 |
| sc2512C445 | | | | 42.40 | 42.40 | 0 | 1 | 0 | 0 | 0.76 |
| sc2512C450 | 41.00 | 41.00 | 41.00 | 41.00 | 38.85 | 1 | 2 | 1 | 4.10 | 0.73 |
| sc2512C455 | | | | 35.50 | 35.50 | 0 | 0 | 0 | 0 | 0.70 |
| sc2512C460 | | | | 32.30 | 32.30 | 0 | 0 | 0 | 0 | 0.66 |
| sc2512C465 | | | | 29.25 | 29.25 | 0 | 6 | 0 | 0 | 0.63 |
| sc2512C470 | | | | 26.45 | 26.45 | 0 | 16 | 0 | 0 | 0.59 |
| sc2512C475 | 25.00 | 25.00 | 25.00 | 25.00 | 23.80 | 1 | 20 | -1 | 2.50 | 0.55 |
| sc2512C480 | 22.00 | 22.05 | 19.10 | 19.10 | 21.35 | 8 | 38 | 8 | 16.09 | 0.52 |
| sc2512C485 | 20.00 | 20.00 | 17.50 | 17.50 | 19.10 | 3 | 26 | 1 | 5.50 | 0.48 |
| sc2512C490 | 16.15 | 16.15 | 15.35 | 15.35 | 17.00 | 3 | 18 | -1 | 4.76 | 0.45 |
| sc2512C495 | 15.75 | 15.75 | 14.20 | 14.20 | 15.05 | 5 | 20 | 2 | 7.36 | 0.41 |
| sc2512C500 | 14.15 | 14.15 | 12.15 | 12.15 | 13.30 | 4 | 56 | 1 | 5.14 | 0.38 |
| sc2512C510 | 11.15 | 11.15 | 11.10 | 11.10 | 10.25 | 7 | 19 | -2 | 7.69 | 0.31 |
| sc2512C520 | 8.70 | 9.05 | 7.75 | 7.75 | 7.80 | 73 | 107 | 20 | 60.39 | 0.25 |
| sc2512C530 | 7.45 | 7.45 | 6.15 | 6.15 | 5.85 | 14 | 56 | -6 | 9.54 | 0.20 |
| sc2512C540 | 5.85 | 5.85 | 5.15 | 5.15 | 4.35 | 5 | 34 | -3 | 2.62 | 0.16 |
| sc2512C550 | 4.40 | 4.75 | 3.95 | 3.95 | 3.15 | 7 | 51 | 2 | 3.08 | 0.12 |
| sc2512C560 | 3.60 | 3.85 | 3.30 | 3.45 | 2.25 | 44 | 122 | -2 | 15.40 | 0.09 |
| sc2512P410 | 2.10 | 2.30 | 2.10 | 2.30 | 1.90 | 3 | 68 | 1 | 0.65 | -0.07 |
| sc2512P415 | 3.15 | 3.15 | 2.75 | 2.95 | 2.35 | 18 | 115 | -4 | 5.18 | -0.09 |
| sc2512P420 | 3.25 | 3.50 | 3.25 | 3.40 | 3.00 | 35 | 67 | 0 | 11.57 | -0.11 |
| sc2512P425 | 3.40 | 4.00 | 3.40 | 3.95 | 3.75 | 28 | 49 | 7 | 10.86 | -0.13 |
| sc2512P430 | 4.45 | 4.90 | 4.45 | 4.90 | 4.55 | 41 | 38 | 22 | 19.11 | -0.15 |
| sc2512P435 | 5.80 | 5.80 | 5.40 | 5.65 | 5.55 | 30 | 32 | 17 | 16.66 | -0.18 |
| sc2512P440 | 6.50 | 6.75 | 6.40 | 6.75 | 6.70 | 15 | 27 | 10 | 9.87 | -0.21 |
| sc2512P445 | 7.65 | 7.75 | 7.65 | 7.75 | 7.95 | 10 | 46 | 10 | 7.73 | -0.24 |
| sc2512P450 | 8.60 | 9.20 | 8.60 | 9.20 | 9.40 | 22 | 70 | 13 | 19.82 | -0.27 |
| sc2512P455 | 9.95 | 10.70 | 9.95 | 10.70 | 11.05 | 5 | 83 | 1 | 5.18 | -0.30 |
| sc2512P460 | 11.50 | 13.00 | 11.50 | 13.00 | 12.85 | 12 | 56 | 10 | 14.56 | -0.34 |
| sc2512P465 | 11.40 | 14.40 | 11.40 | 14.40 | 14.80 | 63 | 102 | 45 | 81.40 | -0.37 |
| sc2512P470 | 15.90 | 15.90 | 15.90 | 15.90 | 16.95 | 4 | 39 | 2 | 6.36 | -0.41 |
| sc2512P475 | 18.35 | 18.80 | 18.20 | 18.40 | 19.35 | 40 | 46 | 28 | 73.82 | -0.44 |
| sc2512P480 | 20.75 | 22.30 | 20.25 | 22.30 | 21.85 | 15 | 20 | 7 | 31.62 | -0.48 |
| sc2512P485 | 23.15 | 24.80 | 23.15 | 24.80 | 24.60 | 4 | 7 | -1 | 9.71 | -0.52 |
| sc2512P490 | 25.30 | 27.70 | 25.15 | 27.70 | 27.50 | 12 | 27 | 11 | 31.03 | -0.55 |
| sc2512P495 | | | | 30.50 | 30.50 | 0 | 1 | 0 | 0 | -0.59 |
| sc2512P500 | 32.85 | 32.85 | 31.35 | 31.35 | 33.80 | 3 | 15 | 0 | 9.63 | -0.62 |
| sc2512P510 | | | | 40.70 | 40.70 | 0 | 1 | 0 | 0 | -0.69 |
| sc2512P520 | | | | 48.20 | 48.20 | 0 | 7 | 0 | 0 | -0.74 |
| sc2512P530 | | | | 56.25 | 56.25 | 0 | 50 | 0 | 0 | -0.80 |
| sc2512P540 | | | | 64.75 | 64.75 | 0 | 19 | 0 | 0 | -0.84 |
| sc2512P550 | 76.80 | 76.80 | 76.80 | 76.80 | 73.55 | 1 | 3 | 1 | 7.68 | -0.88 |
| sc2512P560 | | | | 82.65 | 82.65 | 0 | 0 | 0 | 0 | -0.91 |
| 小计 | | 222,866 | 14,750 | -35,471 | 41,195.06 | |
打印