上海期货交易所09月18日原油期权收盘行情
发布时间：2025年09月18日 15:59
| 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 |
| sc2511C410 | | | | 86.30 | 86.30 | 0 | 1 | 0 | 0 | 0.99 |
| sc2511C415 | | | | 81.35 | 81.35 | 0 | 0 | 0 | 0 | 0.99 |
| sc2511C420 | | | | 76.45 | 76.45 | 0 | 7 | 0 | 0 | 0.99 |
| sc2511C425 | | | | 71.55 | 71.55 | 0 | 0 | 0 | 0 | 0.98 |
| sc2511C430 | | | | 66.70 | 66.70 | 0 | 2 | 0 | 0 | 0.97 |
| sc2511C435 | | | | 61.90 | 61.90 | 0 | 2 | 0 | 0 | 0.96 |
| sc2511C440 | 58.00 | 58.00 | 58.00 | 58.00 | 57.15 | 1 | 19 | 0 | 5.80 | 0.94 |
| sc2511C445 | 51.15 | 51.15 | 51.15 | 51.15 | 52.55 | 3 | 32 | 1 | 15.35 | 0.93 |
| sc2511C450 | | | | 48.05 | 48.05 | 0 | 46 | 0 | 0 | 0.90 |
| sc2511C455 | | | | 43.65 | 43.65 | 0 | 52 | 0 | 0 | 0.88 |
| sc2511C460 | | | | 39.45 | 39.45 | 0 | 44 | 0 | 0 | 0.85 |
| sc2511C465 | 36.60 | 38.00 | 31.20 | 31.20 | 35.40 | 23 | 42 | 2 | 81.24 | 0.81 |
| sc2511C470 | 32.55 | 34.10 | 27.40 | 27.40 | 31.55 | 23 | 53 | 3 | 70.12 | 0.77 |
| sc2511C475 | 28.65 | 30.15 | 25.15 | 25.15 | 27.95 | 8 | 35 | -1 | 22.84 | 0.73 |
| sc2511C480 | 25.15 | 26.70 | 20.40 | 20.75 | 24.55 | 58 | 252 | -2 | 132.59 | 0.68 |
| sc2511C485 | 21.90 | 22.85 | 17.40 | 17.50 | 21.45 | 35 | 133 | -2 | 68.16 | 0.63 |
| sc2511C490 | 18.85 | 20.00 | 14.60 | 14.80 | 18.60 | 385 | 473 | -20 | 645.23 | 0.58 |
| sc2511C495 | 14.80 | 17.25 | 12.15 | 12.80 | 15.95 | 494 | 308 | 53 | 703.09 | 0.53 |
| sc2511C500 | 14.00 | 14.85 | 10.20 | 10.30 | 13.60 | 2,805 | 797 | 58 | 3,519.32 | 0.48 |
| sc2511C510 | 9.75 | 10.85 | 7.20 | 7.35 | 9.65 | 1,621 | 703 | 37 | 1,418.63 | 0.38 |
| sc2511C520 | 7.25 | 8.05 | 5.05 | 5.15 | 6.60 | 4,119 | 1,131 | 93 | 2,724.83 | 0.29 |
| sc2511C530 | 5.30 | 5.95 | 3.60 | 3.70 | 4.35 | 1,189 | 606 | -19 | 540.19 | 0.21 |
| sc2511C540 | 3.85 | 4.50 | 2.55 | 2.65 | 2.80 | 895 | 524 | 46 | 313.71 | 0.15 |
| sc2511C550 | 3.15 | 3.55 | 1.85 | 1.95 | 1.75 | 1,499 | 726 | -176 | 404.30 | 0.10 |
| sc2511C560 | 2.45 | 2.80 | 1.45 | 1.60 | 1.00 | 683 | 553 | -46 | 141.63 | 0.06 |
| sc2511C570 | 2.05 | 2.30 | 1.15 | 1.25 | 0.60 | 2,156 | 1,667 | -40 | 362.51 | 0.04 |
| sc2511P410 | 0.45 | 0.55 | 0.40 | 0.40 | 0.05 | 312 | 342 | -11 | 13.88 | -0.01 |
| sc2511P415 | 0.50 | 0.55 | 0.45 | 0.50 | 0.10 | 136 | 353 | -57 | 6.98 | -0.01 |
| sc2511P420 | 0.60 | 0.70 | 0.60 | 0.65 | 0.15 | 164 | 289 | -6 | 10.14 | -0.01 |
| sc2511P425 | 0.75 | 0.80 | 0.65 | 0.80 | 0.25 | 38 | 187 | -13 | 2.75 | -0.02 |
| sc2511P430 | 0.95 | 1.00 | 0.85 | 0.95 | 0.40 | 232 | 530 | -10 | 20.71 | -0.03 |
| sc2511P435 | 1.05 | 1.15 | 1.00 | 1.15 | 0.65 | 267 | 209 | -49 | 28.00 | -0.04 |
| sc2511P440 | 1.30 | 1.40 | 1.25 | 1.35 | 0.90 | 451 | 455 | 7 | 58.62 | -0.06 |
| sc2511P445 | 1.70 | 1.80 | 1.50 | 1.80 | 1.30 | 302 | 159 | 3 | 47.78 | -0.07 |
| sc2511P450 | 1.90 | 2.25 | 1.80 | 2.20 | 1.75 | 1,118 | 725 | -99 | 223.03 | -0.10 |
| sc2511P455 | 2.55 | 3.00 | 2.30 | 3.00 | 2.40 | 244 | 384 | 9 | 60.48 | -0.12 |
| sc2511P460 | 3.15 | 3.50 | 2.80 | 3.50 | 3.20 | 748 | 519 | 103 | 229.78 | -0.15 |
| sc2511P465 | 4.15 | 4.40 | 3.40 | 4.40 | 4.15 | 662 | 359 | -10 | 258.54 | -0.19 |
| sc2511P470 | 4.65 | 5.45 | 4.25 | 5.45 | 5.30 | 1,303 | 542 | -50 | 634.61 | -0.23 |
| sc2511P475 | 5.90 | 6.80 | 5.30 | 6.75 | 6.65 | 1,266 | 392 | -9 | 740.62 | -0.27 |
| sc2511P480 | 7.50 | 8.45 | 6.60 | 8.45 | 8.30 | 4,255 | 1,410 | -200 | 3,147.93 | -0.32 |
| sc2511P485 | 8.80 | 10.50 | 8.05 | 10.50 | 10.15 | 1,574 | 751 | 173 | 1,475.11 | -0.37 |
| sc2511P490 | 11.10 | 12.85 | 9.90 | 12.60 | 12.30 | 1,622 | 715 | 3 | 1,819.00 | -0.42 |
| sc2511P495 | 14.15 | 15.35 | 12.05 | 15.35 | 14.65 | 628 | 292 | -6 | 853.35 | -0.47 |
| sc2511P500 | 16.15 | 18.25 | 14.55 | 18.10 | 17.30 | 790 | 443 | -54 | 1,277.22 | -0.52 |
| sc2511P510 | 21.75 | 24.90 | 21.30 | 23.40 | 23.35 | 23 | 100 | -2 | 53.47 | -0.62 |
| sc2511P520 | 29.00 | 32.60 | 27.70 | 32.60 | 30.30 | 13 | 47 | 2 | 39.27 | -0.71 |
| sc2511P530 | 36.05 | 41.10 | 36.05 | 41.10 | 38.05 | 15 | 28 | -1 | 57.67 | -0.79 |
| sc2511P540 | 44.65 | 50.05 | 44.65 | 50.05 | 46.45 | 9 | 31 | -4 | 40.91 | -0.85 |
| sc2511P550 | 53.70 | 59.85 | 53.35 | 59.85 | 55.40 | 7 | 30 | -2 | 39.24 | -0.90 |
| sc2511P560 | 62.90 | 69.15 | 62.90 | 69.15 | 64.65 | 16 | 13 | 1 | 105.28 | -0.94 |
| sc2511P570 | 72.45 | 77.10 | 72.45 | 77.10 | 74.25 | 6 | 5 | 3 | 44.94 | -0.96 |
| sc2512C410 | | | | 84.25 | 84.25 | 0 | 0 | 0 | 0 | 0.96 |
| sc2512C415 | | | | 79.55 | 79.55 | 0 | 0 | 0 | 0 | 0.95 |
| sc2512C420 | | | | 74.90 | 74.90 | 0 | 2 | 0 | 0 | 0.94 |
| sc2512C425 | | | | 70.35 | 70.35 | 0 | 0 | 0 | 0 | 0.92 |
| sc2512C430 | | | | 65.85 | 65.85 | 0 | 0 | 0 | 0 | 0.91 |
| sc2512C435 | | | | 61.50 | 61.50 | 0 | 0 | 0 | 0 | 0.89 |
| sc2512C440 | | | | 57.25 | 57.25 | 0 | 1 | 0 | 0 | 0.86 |
| sc2512C445 | | | | 53.10 | 53.10 | 0 | 1 | 0 | 0 | 0.84 |
| sc2512C450 | | | | 49.10 | 49.10 | 0 | 2 | 0 | 0 | 0.81 |
| sc2512C455 | | | | 45.30 | 45.30 | 0 | 4 | 0 | 0 | 0.79 |
| sc2512C460 | | | | 41.60 | 41.60 | 0 | 1 | 0 | 0 | 0.76 |
| sc2512C465 | | | | 38.05 | 38.05 | 0 | 9 | 0 | 0 | 0.72 |
| sc2512C470 | | | | 34.75 | 34.75 | 0 | 22 | 0 | 0 | 0.69 |
| sc2512C475 | | | | 31.60 | 31.60 | 0 | 29 | 0 | 0 | 0.66 |
| sc2512C480 | 28.00 | 28.00 | 27.85 | 27.85 | 28.60 | 3 | 48 | 0 | 8.37 | 0.62 |
| sc2512C485 | 26.65 | 26.70 | 22.75 | 22.75 | 25.80 | 6 | 62 | -1 | 15.48 | 0.58 |
| sc2512C490 | 23.90 | 23.90 | 19.80 | 19.80 | 23.20 | 9 | 70 | 0 | 19.82 | 0.55 |
| sc2512C495 | 20.55 | 20.55 | 17.70 | 18.35 | 20.75 | 15 | 65 | -2 | 28.96 | 0.51 |
| sc2512C500 | 18.75 | 18.75 | 15.65 | 15.95 | 18.50 | 30 | 123 | 21 | 54.52 | 0.47 |
| sc2512C510 | 15.05 | 15.05 | 12.45 | 12.45 | 14.55 | 16 | 45 | 8 | 20.86 | 0.40 |
| sc2512C520 | 12.05 | 12.05 | 9.50 | 9.55 | 11.30 | 81 | 129 | 45 | 92.53 | 0.34 |
| sc2512C530 | 9.35 | 9.60 | 7.85 | 7.85 | 8.65 | 29 | 69 | 2 | 25.47 | 0.27 |
| sc2512C540 | 7.90 | 7.90 | 6.10 | 6.10 | 6.45 | 17 | 67 | 7 | 12.79 | 0.22 |
| sc2512C550 | 6.40 | 6.65 | 4.90 | 4.90 | 4.75 | 12 | 73 | 0 | 7.50 | 0.17 |
| sc2512C560 | 5.35 | 5.50 | 4.10 | 4.10 | 3.50 | 34 | 188 | 3 | 16.23 | 0.13 |
| sc2512C570 | 4.40 | 4.50 | 3.30 | 3.35 | 2.50 | 56 | 41 | 41 | 21.20 | 0.10 |
| sc2512P410 | 1.65 | 1.65 | 1.45 | 1.55 | 0.85 | 14 | 107 | 6 | 2.11 | -0.04 |
| sc2512P415 | 1.95 | 2.05 | 1.95 | 2.05 | 1.15 | 2 | 123 | 0 | 0.40 | -0.05 |
| sc2512P420 | 2.20 | 2.25 | 2.20 | 2.25 | 1.50 | 5 | 95 | -2 | 1.12 | -0.06 |
| sc2512P425 | 2.20 | 2.55 | 2.20 | 2.55 | 1.95 | 12 | 98 | -2 | 2.69 | -0.08 |
| sc2512P430 | 2.80 | 2.80 | 2.80 | 2.80 | 2.45 | 7 | 55 | 3 | 1.93 | -0.09 |
| sc2512P435 | 3.15 | 3.20 | 3.15 | 3.20 | 3.10 | 3 | 55 | 0 | 0.95 | -0.11 |
| sc2512P440 | 3.70 | 4.00 | 3.70 | 4.00 | 3.85 | 4 | 42 | 0 | 1.55 | -0.13 |
| sc2512P445 | | | | 4.70 | 4.70 | 0 | 55 | 0 | 0 | -0.16 |
| sc2512P450 | 5.15 | 5.90 | 4.95 | 5.65 | 5.70 | 25 | 84 | 0 | 13.04 | -0.18 |
| sc2512P455 | 6.05 | 6.75 | 5.90 | 6.75 | 6.85 | 21 | 102 | -1 | 12.99 | -0.21 |
| sc2512P460 | 6.90 | 7.75 | 6.90 | 7.40 | 8.15 | 12 | 80 | 7 | 8.88 | -0.24 |
| sc2512P465 | 7.95 | 9.35 | 7.95 | 9.35 | 9.60 | 17 | 68 | 6 | 15.24 | -0.27 |
| sc2512P470 | 10.00 | 10.90 | 9.20 | 10.90 | 11.25 | 11 | 59 | 5 | 11.06 | -0.31 |
| sc2512P475 | 10.95 | 12.75 | 10.90 | 12.65 | 13.10 | 36 | 56 | 1 | 44.34 | -0.34 |
| sc2512P480 | 12.65 | 14.55 | 12.65 | 14.55 | 15.10 | 23 | 69 | 5 | 32.37 | -0.38 |
| sc2512P485 | 14.40 | 15.15 | 14.40 | 15.15 | 17.30 | 12 | 58 | 0 | 18.64 | -0.41 |
| sc2512P490 | 16.95 | 18.65 | 16.55 | 18.65 | 19.70 | 31 | 92 | 21 | 53.41 | -0.45 |
| sc2512P495 | 21.20 | 21.90 | 21.20 | 21.90 | 22.25 | 2 | 54 | 0 | 4.31 | -0.49 |
| sc2512P500 | 22.80 | 22.85 | 22.80 | 22.85 | 25.00 | 3 | 19 | 0 | 7.07 | -0.53 |
| sc2512P510 | 30.00 | 31.55 | 29.15 | 31.55 | 31.05 | 12 | 5 | -2 | 36.84 | -0.60 |
| sc2512P520 | 35.20 | 35.20 | 34.85 | 34.85 | 37.75 | 3 | 13 | 2 | 10.49 | -0.66 |
| sc2512P530 | 43.55 | 43.80 | 43.55 | 43.80 | 45.05 | 4 | 25 | -4 | 17.47 | -0.72 |
| sc2512P540 | | | | 52.90 | 52.90 | 0 | 12 | 0 | 0 | -0.78 |
| sc2512P550 | | | | 61.20 | 61.20 | 0 | 9 | 0 | 0 | -0.83 |
| sc2512P560 | | | | 69.90 | 69.90 | 0 | 0 | 0 | 0 | -0.86 |
| sc2512P570 | | | | 78.90 | 78.90 | 0 | 0 | 0 | 0 | -0.90 |
| 小计 | | 32,765 | 20,004 | -123 | 23,079.51 | |
打印