上海国际能源交易中心12月16日原油期权收盘行情
发布时间：2025年12月16日 00:00
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 成交额 | 持仓量 |
|---|
| sc2602C380 | | | | 52.65 | 52.65 | | | |
| sc2602C385 | | | | 47.9 | 47.9 | | | |
| sc2602C390 | 43.65 | 43.65 | 43.65 | 43.65 | 43.3 | 2 | 8.73 | 2 |
| sc2602C395 | 40.7 | 40.7 | 39.05 | 39.05 | 38.85 | 2 | 7.975 | 2 |
| sc2602C400 | 37 | 38.4 | 32.65 | 33.7 | 34.55 | 27 | 96.33 | 26 |
| sc2602C405 | 33.3 | 33.9 | 28.25 | 28.25 | 30.4 | 29 | 92.905 | 42 |
| sc2602C410 | 29.5 | 30 | 24.25 | 24.55 | 26.55 | 38 | 102.465 | 49 |
| sc2602C415 | 24.7 | 25.5 | 20.85 | 20.85 | 22.95 | 30 | 69.54 | 41 |
| sc2602C420 | 20.7 | 22.1 | 17.35 | 17.35 | 19.65 | 28 | 54.425 | 51 |
| sc2602C425 | 17.4 | 18.6 | 14 | 14.9 | 16.6 | 73 | 117.055 | 88 |
| sc2602C430 | 14.35 | 15.35 | 11.35 | 12.25 | 13.9 | 482 | 600.135 | 231 |
| sc2602C435 | 11.55 | 12.65 | 9.05 | 9.95 | 11.5 | 739 | 770.27 | 436 |
| sc2602C440 | 9.25 | 10.2 | 7.25 | 7.95 | 9.4 | 1,994 | 1,690.32 | 906 |
| sc2602C445 | 7.3 | 8.2 | 5.8 | 6.3 | 7.55 | 690 | 463.38 | 429 |
| sc2602C450 | 5.85 | 6.65 | 4.65 | 5.2 | 6.05 | 2,034 | 1,099.985 | 794 |
| sc2602C455 | 4.6 | 5.3 | 3.7 | 4 | 4.75 | 489 | 209.12 | 341 |
| sc2602C460 | 3.9 | 4.25 | 3 | 3.25 | 3.7 | 3,250 | 1,161.41 | 1,735 |
| sc2602C465 | 3.1 | 3.45 | 2.35 | 2.55 | 2.85 | 358 | 98.99 | 616 |
| sc2602C470 | 2.55 | 2.8 | 1.95 | 2.15 | 2.15 | 771 | 179.045 | 625 |
| sc2602C475 | 2.15 | 2.25 | 1.6 | 1.6 | 1.6 | 132 | 25.045 | 345 |
| sc2602C480 | 1.95 | 1.95 | 1.35 | 1.45 | 1.2 | 529 | 84.98 | 680 |
| sc2602C485 | 1.55 | 1.55 | 1.1 | 1.2 | 0.85 | 180 | 22.665 | 294 |
| sc2602C490 | 1.3 | 1.35 | 0.95 | 1 | 0.6 | 194 | 20.785 | 348 |
| sc2602C495 | 1.1 | 1.1 | 0.8 | 0.85 | 0.45 | 112 | 10.52 | 252 |
| sc2602C500 | 0.95 | 1.1 | 0.75 | 0.8 | 0.3 | 999 | 91.58 | 1,350 |
| sc2602C510 | 0.8 | 0.8 | 0.55 | 0.6 | 0.15 | 111 | 7.17 | 289 |
| sc2602C520 | 0.55 | 0.6 | 0.45 | 0.45 | 0.05 | 32 | 1.685 | 212 |
| sc2602C530 | 0.55 | 0.55 | 0.4 | 0.4 | 0.05 | 68 | 3.18 | 508 |
| sc2602C540 | 0.45 | 0.5 | 0.3 | 0.35 | 0.05 | 961 | 37.15 | 2,027 |
| sc2602P380 | 0.75 | 1.35 | 0.65 | 1.25 | 0.5 | 493 | 51.72 | 294 |
| sc2602P385 | 1 | 1.65 | 0.9 | 1.55 | 0.75 | 189 | 24.16 | 157 |
| sc2602P390 | 1.2 | 2.05 | 1.1 | 1.95 | 1.15 | 323 | 55.86 | 317 |
| sc2602P395 | 1.45 | 2.55 | 1.4 | 2.4 | 1.65 | 177 | 37.59 | 232 |
| sc2602P400 | 2.2 | 3.25 | 1.8 | 2.95 | 2.35 | 3,483 | 908.465 | 1,163 |
| sc2602P405 | 2.7 | 4 | 2.35 | 3.8 | 3.25 | 359 | 120.395 | 281 |
| sc2602P410 | 3.65 | 5.1 | 3 | 4.55 | 4.35 | 836 | 348.525 | 668 |
| sc2602P415 | 4.6 | 6.4 | 4 | 5.8 | 5.75 | 503 | 271.295 | 406 |
| sc2602P420 | 6 | 8 | 5.15 | 7.3 | 7.45 | 1,143 | 765.035 | 597 |
| sc2602P425 | 7.5 | 9.9 | 6.65 | 9.3 | 9.4 | 560 | 492.605 | 564 |
| sc2602P430 | 9.05 | 12.5 | 8.4 | 11.35 | 11.7 | 1,493 | 1,566.99 | 965 |
| sc2602P435 | 11.9 | 14.85 | 10.5 | 14.05 | 14.3 | 775 | 1,011.12 | 1,024 |
| sc2602P440 | 14.75 | 18 | 13.05 | 17.45 | 17.2 | 779 | 1,194.995 | 1,214 |
| sc2602P445 | 17.65 | 21.55 | 16.1 | 20.75 | 20.35 | 384 | 749.64 | 629 |
| sc2602P450 | 21 | 25.45 | 19.6 | 25.35 | 23.8 | 184 | 427.675 | 321 |
| sc2602P455 | 24.1 | 29.45 | 23.2 | 29 | 27.5 | 83 | 218.715 | 189 |
| sc2602P460 | 29.1 | 33.75 | 27.15 | 32.3 | 31.45 | 94 | 283.31 | 231 |
| sc2602P465 | 32.45 | 37.9 | 31.35 | 37.55 | 35.6 | 29 | 98.45 | 86 |
| sc2602P470 | 36.1 | 42.45 | 35.65 | 41.6 | 39.9 | 50 | 192.055 | 124 |
| sc2602P475 | 41.75 | 47 | 40.65 | 47 | 44.35 | 23 | 100.325 | 44 |
| sc2602P480 | 45.4 | 45.6 | 44.8 | 45.45 | 48.95 | 10 | 45.315 | 61 |
| sc2602P485 | 48.7 | 51.05 | 48.7 | 51.05 | 53.6 | 20 | 99.61 | 51 |
| sc2602P490 | 62.9 | 62.9 | 62.9 | 62.9 | 58.35 | 1 | 6.29 | 52 |
| sc2602P495 | 60 | 62.5 | 60 | 62.5 | 63.2 | 6 | 37.16 | 20 |
| sc2602P500 | | | | 68.05 | 68.05 | | | 36 |
| sc2602P510 | | | | 77.9 | 77.9 | | | 2 |
| sc2602P520 | | | | 87.8 | 87.8 | | | 1 |
| sc2602P530 | | | | 97.8 | 97.8 | | | |
| sc2602P540 | | | | 107.8 | 107.8 | | | |
| sc2603C385 | 53.95 | 53.95 | 53.95 | 53.95 | 49.55 | 3 | 16.185 | 3 |
| sc2603C390 | | | | 45.2 | 45.2 | | | 2 |
| sc2603C395 | | | | 41.05 | 41.05 | | | |
| sc2603C400 | | | | 37.05 | 37.05 | | | |
| sc2603C405 | 36.65 | 36.85 | 34.95 | 34.95 | 33.25 | 18 | 65.58 | 10 |
| sc2603C410 | 32.8 | 32.8 | 27.45 | 27.45 | 29.65 | 10 | 31.73 | 11 |
| sc2603C415 | 29.15 | 29.15 | 24.8 | 24.8 | 26.3 | 15 | 42.005 | 7 |
| sc2603C420 | 25.7 | 25.7 | 22 | 22 | 23.2 | 20 | 48.71 | 17 |
| sc2603C425 | 22.4 | 22.4 | 18.35 | 18.35 | 20.35 | 34 | 68.19 | 25 |
| sc2603C430 | 19.2 | 19.45 | 15.75 | 15.75 | 17.7 | 95 | 161.905 | 70 |
| sc2603C435 | 15.9 | 16.65 | 13.45 | 14.15 | 15.3 | 82 | 121.895 | 67 |
| sc2603C440 | 13.6 | 14.3 | 11.3 | 11.6 | 13.1 | 56 | 73.09 | 70 |
| sc2603C445 | 12.1 | 12.15 | 9.55 | 10 | 11.15 | 40 | 44.425 | 53 |
| sc2603C450 | 10.2 | 10.25 | 7.95 | 8 | 9.45 | 55 | 47.72 | 102 |
| sc2603C455 | 8.6 | 8.65 | 6.7 | 7 | 7.95 | 30 | 23.275 | 71 |
| sc2603C460 | 7 | 7.25 | 5.8 | 5.8 | 6.65 | 40 | 26.505 | 74 |
| sc2603C465 | 6 | 6.1 | 4.9 | 4.95 | 5.5 | 28 | 15.715 | 94 |
| sc2603C470 | 4.9 | 5.1 | 4 | 4 | 4.55 | 36 | 16.785 | 66 |
| sc2603C475 | 4.25 | 4.25 | 3.45 | 3.45 | 3.7 | 12 | 4.705 | 35 |
| sc2603C480 | 3.55 | 3.55 | 2.8 | 2.85 | 3 | 91 | 28.435 | 140 |
| sc2603C485 | 2.95 | 3 | 2.35 | 2.35 | 2.45 | 34 | 8.99 | 58 |
| sc2603C490 | 2.45 | 2.45 | 1.95 | 1.95 | 1.95 | 23 | 4.805 | 30 |
| sc2603C495 | 2.05 | 2.1 | 1.75 | 1.75 | 1.55 | 16 | 3.01 | 45 |
| sc2603C500 | 1.65 | 1.8 | 1.4 | 1.45 | 1.25 | 58 | 8.93 | 135 |
| sc2603C510 | 1.3 | 1.3 | 1.1 | 1.1 | 0.75 | 84 | 9.925 | 52 |
| sc2603C520 | 0.95 | 1 | 0.8 | 0.8 | 0.45 | 103 | 8.985 | 108 |
| sc2603C530 | 0.85 | 0.85 | 0.75 | 0.8 | 0.25 | 91 | 7.415 | 345 |
| sc2603P385 | 1.9 | 3 | 1.8 | 2.95 | 2.1 | 115 | 27.235 | 139 |
| sc2603P390 | 2.45 | 3.7 | 2.45 | 3.65 | 2.75 | 78 | 22.55 | 124 |
| sc2603P395 | 3.15 | 4.3 | 3.15 | 4.3 | 3.6 | 33 | 11.95 | 64 |
| sc2603P400 | 4 | 5.5 | 3.7 | 5.45 | 4.6 | 77 | 35.61 | 62 |
| sc2603P405 | 4.6 | 6.75 | 4.6 | 6.75 | 5.8 | 22 | 12.4 | 57 |
| sc2603P410 | 5.95 | 8.05 | 5.65 | 8.05 | 7.2 | 42 | 28.07 | 73 |
| sc2603P415 | 6.95 | 9.6 | 6.95 | 9.6 | 8.85 | 18 | 14.325 | 88 |
| sc2603P420 | 8.5 | 11.45 | 8.45 | 11.45 | 10.7 | 16 | 15.765 | 59 |
| sc2603P425 | 10.65 | 13.5 | 10.15 | 13.5 | 12.85 | 27 | 30.73 | 50 |
| sc2603P430 | 12.3 | 16.05 | 12.15 | 15.75 | 15.2 | 134 | 202.85 | 189 |
| sc2603P435 | 14.65 | 18.45 | 14.45 | 17.95 | 17.8 | 51 | 82.8 | 91 |
| sc2603P440 | 17.05 | 21.65 | 16.95 | 21.25 | 20.6 | 50 | 92.565 | 118 |
| sc2603P445 | 19.95 | 24.2 | 19.85 | 24.15 | 23.65 | 32 | 65.77 | 92 |
| sc2603P450 | 24.1 | 28.25 | 22.95 | 28.25 | 26.95 | 16 | 38.83 | 37 |
| sc2603P455 | 26.45 | 26.7 | 26.4 | 26.45 | 30.45 | 16 | 42.41 | 26 |
| sc2603P460 | 30.05 | 30.6 | 29.95 | 30.35 | 34.1 | 22 | 67.085 | 34 |
| sc2603P465 | 33.75 | 33.95 | 33.75 | 33.95 | 38 | 6 | 20.29 | 17 |
| sc2603P470 | 37.85 | 39.6 | 37.85 | 39.6 | 42 | 8 | 30.74 | 16 |
| sc2603P475 | 41.95 | 43.15 | 41.95 | 43.15 | 46.15 | 3 | 12.705 | 12 |
| sc2603P480 | | | | 50.45 | 50.45 | | | 10 |
| sc2603P485 | 53 | 55 | 53 | 55 | 54.85 | 2 | 10.8 | 8 |
| sc2603P490 | | | | 59.35 | 59.35 | | | 5 |
| sc2603P495 | | | | 63.95 | 63.95 | | | 2 |
| sc2603P500 | | | | 68.65 | 68.65 | | | |
| sc2603P510 | | | | 78.15 | 78.15 | | | |
| sc2603P520 | | | | 87.85 | 87.85 | | | |
| sc2603P530 | | | | 97.65 | 97.65 | | | |
| sc2606C385 | | | | 58.4 | 58.4 | | | |
| sc2606C390 | | | | 54.8 | 54.8 | | | |
| sc2606C395 | | | | 51.25 | 51.25 | | | |
| sc2606C400 | | | | 47.95 | 47.95 | | | 1 |
| sc2606C405 | | | | 44.7 | 44.7 | | | 1 |
| sc2606C410 | 45.15 | 45.15 | 45.15 | 45.15 | 41.65 | 1 | 4.515 | 2 |
| sc2606C415 | | | | 38.7 | 38.7 | | | 2 |
| sc2606C420 | | | | 35.95 | 35.95 | | | 2 |
| sc2606C425 | | | | 33.25 | 33.25 | | | 2 |
| sc2606C430 | | | | 30.75 | 30.75 | | | 1 |
| sc2606C435 | | | | 28.35 | 28.35 | | | 2 |
| sc2606C440 | | | | 26.15 | 26.15 | | | 3 |
| sc2606C445 | | | | 24 | 24 | | | 3 |
| sc2606C450 | | | | 22.1 | 22.1 | | | 3 |
| sc2606C455 | | | | 20.15 | 20.15 | | | 10 |
| sc2606C460 | | | | 18.5 | 18.5 | | | 7 |
| sc2606C465 | 15.8 | 15.8 | 15.45 | 15.75 | 16.85 | 5 | 7.83 | 8 |
| sc2606C470 | 14.6 | 14.6 | 14.15 | 14.4 | 15.4 | 6 | 8.63 | 8 |
| sc2606C475 | 13.35 | 13.35 | 12.8 | 13.25 | 14 | 6 | 7.905 | 8 |
| sc2606C480 | 12.25 | 12.25 | 12.25 | 12.25 | 12.7 | 1 | 1.225 | 9 |
| sc2606C485 | 11.25 | 11.25 | 11.25 | 11.25 | 11.55 | 1 | 1.125 | 8 |
| sc2606C490 | 10.5 | 10.5 | 9.95 | 10.2 | 10.45 | 7 | 7.18 | 8 |
| sc2606C495 | | | | 9.45 | 9.45 | | | 17 |
| sc2606C500 | | | | 8.5 | 8.5 | | | 13 |
| sc2606C510 | 7.9 | 8.05 | 7.2 | 7.25 | 6.9 | 13 | 9.765 | 36 |
| sc2606C520 | | | | 5.6 | 5.6 | | | 51 |
| sc2606C530 | 5.8 | 5.8 | 5.8 | 5.8 | 4.5 | 1 | 0.58 | 46 |
| sc2606C540 | 4.9 | 4.9 | 4.9 | 4.9 | 3.55 | 6 | 2.94 | 118 |
| sc2606P385 | 8 | 9.6 | 8 | 9.55 | 9.2 | 22 | 20.02 | 109 |
| sc2606P390 | 9.9 | 11 | 9.9 | 11 | 10.6 | 6 | 6.25 | 68 |
| sc2606P395 | 11.5 | 12.3 | 11.5 | 12.3 | 12.05 | 6 | 7.15 | 24 |
| sc2606P400 | 12.5 | 13.9 | 12.5 | 13.9 | 13.7 | 6 | 8.01 | 31 |
| sc2606P405 | 15.45 | 15.5 | 15.45 | 15.5 | 15.45 | 2 | 3.095 | 27 |
| sc2606P410 | 17.25 | 17.35 | 17.25 | 17.35 | 17.4 | 3 | 5.185 | 21 |
| sc2606P415 | 19.3 | 19.3 | 19.3 | 19.3 | 19.4 | 2 | 3.86 | 18 |
| sc2606P420 | | | | 21.6 | 21.6 | | | 10 |
| sc2606P425 | | | | 23.9 | 23.9 | | | 16 |
| sc2606P430 | | | | 26.4 | 26.4 | | | 15 |
| sc2606P435 | | | | 28.95 | 28.95 | | | 17 |
| sc2606P440 | | | | 31.75 | 31.75 | | | 8 |
| sc2606P445 | | | | 34.55 | 34.55 | | | 9 |
| sc2606P450 | | | | 37.6 | 37.6 | | | 8 |
| sc2606P455 | | | | 40.7 | 40.7 | | | 4 |
| sc2606P460 | | | | 44 | 44 | | | 4 |
| sc2606P465 | | | | 47.3 | 47.3 | | | 3 |
| sc2606P470 | | | | 50.85 | 50.85 | | | 2 |
| sc2606P475 | | | | 54.4 | 54.4 | | | 2 |
| sc2606P480 | | | | 58.1 | 58.1 | | | 4 |
| sc2606P485 | | | | 61.9 | 61.9 | | | 2 |
| sc2606P490 | 65.75 | 65.75 | 65.75 | 65.75 | 65.8 | 1 | 6.575 | 2 |
| sc2606P495 | | | | 69.8 | 69.8 | | | 2 |
| sc2606P500 | | | | 73.8 | 73.8 | | | 1 |
| sc2606P510 | | | | 82.2 | 82.2 | | | |
| sc2606P520 | | | | 90.85 | 90.85 | | | |
| sc2606P530 | | | | 99.7 | 99.7 | | | |
| sc2606P540 | | | | 108.75 | 108.75 | | | |
打印