上海期货交易所06月30日原油期权收盘行情
发布时间：2025年06月30日 15:55
| 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 | | | | 111.10 | 111.10 | 0 | 0 | 0 | 0 | 1.00 |
| sc2508C390 | | | | 106.10 | 106.10 | 0 | 0 | 0 | 0 | 1.00 |
| sc2508C395 | | | | 101.10 | 101.10 | 0 | 0 | 0 | 0 | 1.00 |
| sc2508C400 | | | | 96.10 | 96.10 | 0 | 0 | 0 | 0 | 1.00 |
| sc2508C405 | | | | 91.10 | 91.10 | 0 | 0 | 0 | 0 | 1.00 |
| sc2508C410 | | | | 86.15 | 86.15 | 0 | 0 | 0 | 0 | 0.99 |
| sc2508C415 | 78.75 | 78.75 | 78.75 | 78.75 | 81.15 | 5 | 2 | -1 | 40.09 | 0.99 |
| sc2508C420 | 73.40 | 73.40 | 73.40 | 73.40 | 76.25 | 4 | 7 | 0 | 29.93 | 0.99 |
| sc2508C425 | 71.15 | 71.15 | 71.15 | 71.15 | 71.35 | 1 | 13 | 0 | 7.12 | 0.98 |
| sc2508C430 | | | | 66.50 | 66.50 | 0 | 12 | 0 | 0 | 0.97 |
| sc2508C435 | 58.85 | 59.10 | 58.85 | 59.10 | 61.70 | 4 | 10 | -1 | 23.85 | 0.96 |
| sc2508C440 | 54.00 | 54.00 | 54.00 | 54.00 | 56.95 | 3 | 25 | 0 | 16.20 | 0.95 |
| sc2508C445 | 49.30 | 49.30 | 49.30 | 49.30 | 52.30 | 12 | 20 | 0 | 60.96 | 0.93 |
| sc2508C450 | | | | 47.80 | 47.80 | 0 | 40 | 0 | 0 | 0.90 |
| sc2508C455 | | | | 43.40 | 43.40 | 0 | 37 | 0 | 0 | 0.88 |
| sc2508C460 | 38.25 | 38.70 | 38.25 | 38.70 | 39.20 | 2 | 48 | -2 | 7.70 | 0.85 |
| sc2508C465 | 38.10 | 38.10 | 29.20 | 34.30 | 35.15 | 54 | 53 | -8 | 177.05 | 0.81 |
| sc2508C470 | 32.10 | 32.10 | 26.60 | 29.65 | 31.30 | 31 | 87 | 0 | 89.97 | 0.77 |
| sc2508C475 | 27.65 | 28.00 | 20.85 | 25.65 | 27.70 | 94 | 72 | -7 | 227.83 | 0.73 |
| sc2508C480 | 24.95 | 25.80 | 18.50 | 21.65 | 24.30 | 127 | 258 | 9 | 268.54 | 0.68 |
| sc2508C485 | 21.70 | 23.20 | 14.80 | 18.05 | 21.20 | 198 | 264 | 21 | 337.48 | 0.63 |
| sc2508C490 | 18.85 | 19.25 | 12.30 | 14.90 | 18.30 | 838 | 402 | 74 | 1,188.12 | 0.58 |
| sc2508C495 | 15.90 | 16.45 | 10.20 | 12.10 | 15.70 | 1,834 | 566 | 287 | 2,175.53 | 0.53 |
| sc2508C500 | 12.00 | 13.90 | 8.20 | 9.95 | 13.35 | 6,605 | 1,930 | 680 | 6,756.23 | 0.47 |
| sc2508C510 | 8.70 | 9.90 | 5.30 | 6.60 | 9.45 | 6,080 | 1,390 | 239 | 4,480.60 | 0.37 |
| sc2508C520 | 6.00 | 7.05 | 3.80 | 4.50 | 6.45 | 12,837 | 3,554 | 810 | 6,691.49 | 0.28 |
| sc2508C530 | 4.20 | 5.05 | 2.65 | 3.10 | 4.20 | 5,308 | 2,596 | 713 | 1,970.30 | 0.21 |
| sc2508C540 | 3.40 | 3.75 | 2.00 | 2.35 | 2.70 | 4,112 | 2,048 | 66 | 1,142.66 | 0.14 |
| sc2508C550 | 2.45 | 2.85 | 1.60 | 1.85 | 1.65 | 9,066 | 4,095 | 235 | 1,966.05 | 0.10 |
| sc2508C560 | 1.80 | 2.25 | 1.30 | 1.40 | 0.95 | 4,057 | 3,727 | 206 | 679.80 | 0.06 |
| sc2508C570 | 1.55 | 1.75 | 1.00 | 1.10 | 0.55 | 2,516 | 1,841 | -106 | 321.15 | 0.04 |
| sc2508C580 | 1.25 | 1.50 | 0.80 | 0.90 | 0.30 | 1,892 | 1,729 | 1 | 209.76 | 0.02 |
| sc2508C590 | 1.05 | 1.30 | 0.70 | 0.75 | 0.15 | 1,991 | 3,173 | -92 | 188.09 | 0.01 |
| sc2508C600 | 0.90 | 1.05 | 0.60 | 0.65 | 0.05 | 1,907 | 2,498 | -371 | 153.78 | 0.01 |
| sc2508C610 | 0.75 | 0.90 | 0.50 | 0.60 | 0.05 | 5,375 | 6,024 | -546 | 363.58 | 0.00 |
| sc2508C620 | 0.60 | 0.75 | 0.45 | 0.50 | 0.05 | 981 | 2,073 | -84 | 54.84 | 0.00 |
| sc2508C630 | 0.50 | 0.65 | 0.35 | 0.35 | 0.05 | 549 | 885 | -14 | 25.06 | 0.00 |
| sc2508C640 | 0.40 | 0.60 | 0.30 | 0.30 | 0.05 | 1,717 | 2,704 | -380 | 71.84 | 0.00 |
| sc2508C650 | 0.45 | 0.50 | 0.25 | 0.35 | 0.05 | 425 | 803 | -22 | 15.52 | 0.00 |
| sc2508C660 | 0.35 | 0.45 | 0.25 | 0.35 | 0.05 | 6,944 | 11,228 | 974 | 229.54 | 0.00 |
| sc2508P385 | 0.15 | 0.20 | 0.10 | 0.10 | 0.05 | 246 | 1,372 | -100 | 3.67 | -0.00 |
| sc2508P390 | 0.15 | 0.25 | 0.10 | 0.10 | 0.05 | 102 | 432 | -46 | 1.74 | -0.00 |
| sc2508P395 | 0.20 | 0.30 | 0.15 | 0.15 | 0.05 | 25 | 200 | 0 | 0.51 | -0.00 |
| sc2508P400 | 0.15 | 0.30 | 0.10 | 0.20 | 0.05 | 760 | 1,627 | -137 | 15.34 | -0.00 |
| sc2508P405 | 0.15 | 0.35 | 0.15 | 0.15 | 0.05 | 55 | 219 | -22 | 1.25 | -0.00 |
| sc2508P410 | 0.15 | 0.35 | 0.10 | 0.25 | 0.05 | 20 | 340 | -9 | 0.47 | -0.01 |
| sc2508P415 | 0.30 | 0.45 | 0.25 | 0.30 | 0.10 | 71 | 318 | -3 | 2.31 | -0.01 |
| sc2508P420 | 0.25 | 0.55 | 0.25 | 0.35 | 0.15 | 164 | 506 | -15 | 7.26 | -0.01 |
| sc2508P425 | 0.30 | 0.75 | 0.25 | 0.30 | 0.25 | 191 | 259 | -21 | 8.95 | -0.02 |
| sc2508P430 | 0.50 | 0.95 | 0.35 | 0.45 | 0.40 | 1,426 | 1,180 | -9 | 83.12 | -0.03 |
| sc2508P435 | 0.50 | 1.15 | 0.40 | 0.50 | 0.60 | 613 | 303 | -50 | 41.98 | -0.04 |
| sc2508P440 | 0.60 | 1.35 | 0.55 | 0.65 | 0.90 | 1,461 | 1,335 | -27 | 131.09 | -0.05 |
| sc2508P445 | 0.85 | 1.65 | 0.70 | 0.75 | 1.25 | 921 | 452 | -27 | 93.81 | -0.07 |
| sc2508P450 | 1.20 | 2.10 | 0.90 | 1.05 | 1.75 | 7,037 | 5,675 | -495 | 977.13 | -0.09 |
| sc2508P455 | 1.30 | 2.65 | 1.15 | 1.25 | 2.35 | 799 | 652 | 43 | 140.83 | -0.12 |
| sc2508P460 | 1.65 | 3.40 | 1.45 | 1.65 | 3.10 | 2,351 | 1,560 | 32 | 520.41 | -0.15 |
| sc2508P465 | 2.25 | 4.30 | 1.90 | 2.15 | 4.05 | 1,686 | 723 | 56 | 501.00 | -0.19 |
| sc2508P470 | 3.20 | 5.45 | 2.45 | 2.85 | 5.25 | 6,845 | 2,324 | 875 | 2,432.28 | -0.23 |
| sc2508P475 | 3.90 | 7.05 | 3.25 | 3.70 | 6.60 | 2,921 | 1,000 | -23 | 1,373.31 | -0.27 |
| sc2508P480 | 5.35 | 8.90 | 4.20 | 5.00 | 8.20 | 12,679 | 2,943 | -117 | 7,548.35 | -0.32 |
| sc2508P485 | 6.50 | 11.05 | 5.55 | 6.40 | 10.10 | 3,887 | 1,154 | 14 | 2,976.70 | -0.37 |
| sc2508P490 | 8.40 | 13.60 | 7.20 | 8.30 | 12.20 | 6,227 | 1,481 | 9 | 5,976.06 | -0.42 |
| sc2508P495 | 10.95 | 16.55 | 9.30 | 10.70 | 14.60 | 2,729 | 820 | 13 | 3,201.37 | -0.47 |
| sc2508P500 | 12.90 | 19.80 | 11.50 | 13.20 | 17.25 | 6,584 | 2,462 | -377 | 9,665.56 | -0.53 |
| sc2508P510 | 18.90 | 27.40 | 17.45 | 20.25 | 23.35 | 293 | 852 | -47 | 627.39 | -0.63 |
| sc2508P520 | 27.00 | 35.60 | 24.65 | 28.00 | 30.30 | 308 | 1,098 | -91 | 918.98 | -0.72 |
| sc2508P530 | 33.90 | 44.15 | 32.50 | 37.10 | 38.10 | 250 | 629 | -77 | 948.50 | -0.79 |
| sc2508P540 | 42.75 | 51.25 | 41.70 | 46.05 | 46.55 | 124 | 388 | -56 | 571.72 | -0.86 |
| sc2508P550 | 52.15 | 62.70 | 50.50 | 55.55 | 55.50 | 93 | 372 | -38 | 512.64 | -0.90 |
| sc2508P560 | 61.00 | 68.85 | 60.00 | 64.70 | 64.85 | 40 | 284 | -5 | 263.68 | -0.94 |
| sc2508P570 | 70.65 | 78.00 | 70.00 | 74.55 | 74.40 | 64 | 296 | 8 | 478.87 | -0.96 |
| sc2508P580 | 80.00 | 88.25 | 80.00 | 88.25 | 84.15 | 8 | 241 | -4 | 69.13 | -0.98 |
| sc2508P590 | 94.40 | 94.55 | 93.60 | 93.60 | 94.00 | 9 | 125 | 0 | 84.95 | -0.99 |
| sc2508P600 | 106.70 | 106.70 | 106.70 | 106.70 | 103.95 | 1 | 94 | -1 | 10.67 | -0.99 |
| sc2508P610 | 117.95 | 117.95 | 117.95 | 117.95 | 113.90 | 2 | 32 | 0 | 23.59 | -1.00 |
| sc2508P620 | 125.00 | 127.55 | 125.00 | 127.55 | 123.90 | 3 | 35 | -1 | 38.01 | -1.00 |
| sc2508P630 | 134.35 | 134.35 | 134.35 | 134.35 | 133.90 | 6 | 11 | -2 | 80.43 | -1.00 |
| sc2508P640 | | | | 143.90 | 143.90 | 0 | 23 | 0 | 0 | -1.00 |
| sc2508P650 | 156.80 | 156.80 | 156.80 | 156.80 | 153.90 | 8 | 0 | -4 | 124.28 | -1.00 |
| sc2508P660 | 166.70 | 166.70 | 166.70 | 166.70 | 163.90 | 5 | 1 | -9 | 83.35 | -1.00 |
| sc2509C415 | | | | 77.55 | 77.55 | 0 | 3 | 0 | 0 | 0.92 |
| sc2509C420 | | | | 73.10 | 73.10 | 0 | 2 | 0 | 0 | 0.90 |
| sc2509C425 | | | | 68.75 | 68.75 | 0 | 0 | 0 | 0 | 0.89 |
| sc2509C430 | | | | 64.50 | 64.50 | 0 | 10 | 0 | 0 | 0.87 |
| sc2509C435 | | | | 60.40 | 60.40 | 0 | 4 | 0 | 0 | 0.85 |
| sc2509C440 | | | | 56.35 | 56.35 | 0 | 3 | 0 | 0 | 0.82 |
| sc2509C445 | | | | 52.50 | 52.50 | 0 | 2 | 0 | 0 | 0.80 |
| sc2509C450 | 43.35 | 46.50 | 43.25 | 46.50 | 48.75 | 10 | 13 | 0 | 44.20 | 0.77 |
| sc2509C455 | 39.35 | 39.40 | 39.35 | 39.40 | 45.15 | 11 | 11 | -2 | 43.31 | 0.74 |
| sc2509C460 | 41.15 | 41.15 | 35.70 | 35.80 | 41.75 | 21 | 30 | 6 | 79.87 | 0.72 |
| sc2509C465 | 37.65 | 37.65 | 34.30 | 34.30 | 38.40 | 10 | 28 | 4 | 36.58 | 0.69 |
| sc2509C470 | 34.10 | 34.10 | 30.90 | 30.90 | 35.35 | 8 | 54 | 2 | 25.69 | 0.65 |
| sc2509C475 | 27.00 | 28.45 | 26.15 | 28.45 | 32.35 | 12 | 29 | 1 | 32.44 | 0.62 |
| sc2509C480 | 27.90 | 27.90 | 23.90 | 25.20 | 29.55 | 18 | 45 | 6 | 45.73 | 0.59 |
| sc2509C485 | 25.00 | 25.30 | 21.15 | 22.55 | 26.95 | 18 | 64 | 18 | 40.96 | 0.56 |
| sc2509C490 | 22.25 | 22.90 | 18.20 | 20.00 | 24.45 | 63 | 103 | 38 | 127.59 | 0.53 |
| sc2509C495 | 20.25 | 20.70 | 16.70 | 17.60 | 22.20 | 71 | 118 | 33 | 132.11 | 0.49 |
| sc2509C500 | 18.30 | 19.10 | 14.35 | 16.00 | 20.00 | 103 | 207 | 26 | 166.22 | 0.46 |
| sc2509C510 | 14.60 | 14.95 | 11.55 | 12.10 | 16.20 | 50 | 151 | 8 | 65.81 | 0.40 |
| sc2509C520 | 11.75 | 12.35 | 9.00 | 9.75 | 13.00 | 202 | 183 | 43 | 208.22 | 0.34 |
| sc2509C530 | 9.25 | 9.50 | 7.10 | 7.80 | 10.30 | 94 | 178 | 12 | 77.68 | 0.29 |
| sc2509C540 | 6.65 | 7.70 | 5.60 | 6.30 | 8.05 | 147 | 195 | 24 | 92.06 | 0.24 |
| sc2509C550 | 6.00 | 6.45 | 4.55 | 5.15 | 6.25 | 237 | 353 | 59 | 125.73 | 0.20 |
| sc2509C560 | 4.95 | 5.35 | 3.75 | 4.30 | 4.80 | 381 | 410 | 30 | 167.52 | 0.16 |
| sc2509C570 | 4.40 | 4.40 | 3.25 | 3.70 | 3.60 | 50 | 206 | 11 | 18.09 | 0.13 |
| sc2509C580 | 3.50 | 3.70 | 2.70 | 3.05 | 2.70 | 64 | 226 | 4 | 19.41 | 0.10 |
| sc2509C590 | 3.05 | 3.25 | 2.30 | 2.60 | 2.00 | 96 | 258 | 10 | 25.66 | 0.08 |
| sc2509C600 | 2.70 | 2.75 | 1.95 | 2.35 | 1.50 | 389 | 588 | -50 | 88.89 | 0.06 |
| sc2509C610 | 2.30 | 2.35 | 1.80 | 2.00 | 1.05 | 115 | 314 | 1 | 23.20 | 0.05 |
| sc2509C620 | 2.00 | 2.10 | 1.50 | 1.80 | 0.75 | 113 | 237 | 21 | 20.02 | 0.03 |
| sc2509C630 | 1.75 | 1.90 | 1.35 | 1.70 | 0.55 | 249 | 378 | 65 | 39.95 | 0.03 |
| sc2509C640 | 1.55 | 1.80 | 1.35 | 1.65 | 0.40 | 710 | 1,491 | 353 | 111.52 | 0.02 |
| sc2509P415 | 1.90 | 2.25 | 1.60 | 1.75 | 2.35 | 334 | 814 | 152 | 60.84 | -0.08 |
| sc2509P420 | 2.05 | 2.55 | 1.80 | 2.10 | 2.90 | 23 | 136 | 1 | 4.89 | -0.10 |
| sc2509P425 | 2.70 | 3.00 | 2.40 | 2.50 | 3.50 | 47 | 94 | 8 | 12.41 | -0.11 |
| sc2509P430 | 3.20 | 3.65 | 2.85 | 2.85 | 4.30 | 92 | 233 | 26 | 29.98 | -0.13 |
| sc2509P435 | 3.45 | 3.95 | 3.35 | 3.50 | 5.15 | 24 | 123 | -1 | 8.96 | -0.15 |
| sc2509P440 | 4.20 | 5.00 | 3.95 | 4.15 | 6.15 | 58 | 261 | 18 | 26.30 | -0.18 |
| sc2509P445 | 5.25 | 5.95 | 4.80 | 5.00 | 7.25 | 31 | 112 | 2 | 18.07 | -0.20 |
| sc2509P450 | 5.60 | 7.05 | 5.55 | 5.85 | 8.50 | 76 | 188 | 3 | 46.61 | -0.23 |
| sc2509P455 | 6.70 | 8.00 | 6.60 | 6.60 | 9.90 | 72 | 138 | 20 | 52.92 | -0.25 |
| sc2509P460 | 8.55 | 9.80 | 7.65 | 8.05 | 11.50 | 57 | 190 | 18 | 50.14 | -0.28 |
| sc2509P465 | 9.15 | 10.90 | 9.15 | 9.75 | 13.15 | 82 | 145 | 63 | 83.66 | -0.31 |
| sc2509P470 | 11.70 | 13.40 | 10.50 | 11.20 | 15.05 | 114 | 210 | 37 | 135.41 | -0.34 |
| sc2509P475 | 13.00 | 14.40 | 11.90 | 13.20 | 17.10 | 50 | 142 | 27 | 65.38 | -0.38 |
| sc2509P480 | 15.75 | 17.30 | 13.80 | 15.30 | 19.30 | 86 | 250 | 28 | 135.06 | -0.41 |
| sc2509P485 | 17.05 | 19.70 | 17.05 | 19.30 | 21.65 | 40 | 106 | 15 | 74.20 | -0.44 |
| sc2509P490 | 19.70 | 22.15 | 18.60 | 20.20 | 24.15 | 138 | 199 | 69 | 279.68 | -0.47 |
| sc2509P495 | 23.10 | 25.00 | 21.55 | 23.00 | 26.90 | 57 | 112 | 0 | 132.80 | -0.50 |
| sc2509P500 | 26.00 | 28.90 | 23.10 | 25.75 | 29.70 | 42 | 259 | -11 | 114.64 | -0.54 |
| sc2509P510 | 31.85 | 35.00 | 31.25 | 31.25 | 35.90 | 16 | 129 | -3 | 54.43 | -0.60 |
| sc2509P520 | 38.70 | 42.35 | 38.05 | 39.15 | 42.65 | 14 | 140 | -1 | 55.91 | -0.66 |
| sc2509P530 | 46.00 | 49.15 | 45.75 | 47.15 | 49.95 | 13 | 106 | 1 | 61.08 | -0.71 |
| sc2509P540 | 54.85 | 59.00 | 54.85 | 59.00 | 57.70 | 7 | 78 | 0 | 39.84 | -0.76 |
| sc2509P550 | 62.65 | 66.40 | 62.50 | 66.40 | 65.85 | 10 | 74 | 2 | 64.43 | -0.80 |
| sc2509P560 | 70.70 | 76.60 | 70.65 | 73.45 | 74.40 | 61 | 141 | 3 | 452.38 | -0.84 |
| sc2509P570 | | | | 83.20 | 83.20 | 0 | 19 | 0 | 0 | -0.87 |
| sc2509P580 | | | | 92.30 | 92.30 | 0 | 48 | 0 | 0 | -0.90 |
| sc2509P590 | | | | 101.60 | 101.60 | 0 | 40 | 0 | 0 | -0.92 |
| sc2509P600 | | | | 111.05 | 111.05 | 0 | 34 | 0 | 0 | -0.94 |
| sc2509P610 | | | | 120.65 | 120.65 | 0 | 30 | 0 | 0 | -0.95 |
| sc2509P620 | | | | 130.35 | 130.35 | 0 | 22 | 0 | 0 | -0.97 |
| sc2509P630 | | | | 140.10 | 140.10 | 0 | 20 | 0 | 0 | -0.98 |
| sc2509P640 | | | | 149.95 | 149.95 | 0 | 1 | 0 | 0 | -0.98 |
| 小计 | | 141,369 | 98,520 | 3,118 | 74,429.89 | |
打印