上海国际能源交易中心12月15日原油期权收盘行情
发布时间：2025年12月15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 |
|---|
| sc2601C375 | | | | 62.1 | 62.1 | | | |
| sc2601C380 | | | | 57.1 | 57.1 | | | |
| sc2601C385 | | | | 52.1 | 52.1 | | | |
| sc2601C390 | | | | 47.1 | 47.1 | | | |
| sc2601C395 | | | | 42.1 | 42.1 | | | |
| sc2601C400 | | | | 37.1 | 37.1 | | | |
| sc2601C405 | | | | 32.1 | 32.1 | | | |
| sc2601C410 | 27.25 | 27.25 | 26.35 | 26.7 | 27.1 | 7 | 18.76 | |
| sc2601C415 | 23.3 | 23.3 | 21.7 | 22.3 | 22.1 | 10 | 22.47 | |
| sc2601C420 | 19.75 | 19.75 | 15.25 | 16.5 | 17.1 | 18 | 30.645 | |
| sc2601C425 | 13.2 | 13.2 | 11.3 | 11.3 | 12.1 | 33 | 40.88 | |
| sc2601C430 | 6.5 | 9.7 | 5.85 | 6.5 | 7.1 | 412 | 305.57 | |
| sc2601C435 | 3.3 | 5.65 | 1.4 | 1.5 | 2.1 | 9,788 | 2,854 | |
| sc2601C440 | 1.1 | 2.55 | 0.05 | 0.05 | 0.05 | 29,183 | 3,070.8 | |
| sc2601C445 | 0.45 | 0.85 | 0.05 | 0.05 | 0.05 | 12,203 | 445.875 | |
| sc2601C450 | 0.1 | 0.25 | 0.05 | 0.05 | 0.05 | 4,840 | 49.335 | |
| sc2601C455 | 0.05 | 0.1 | 0.05 | 0.05 | 0.05 | 1,470 | 8.31 | |
| sc2601C460 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 330 | 1.65 | |
| sc2601C465 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 44 | 0.22 | |
| sc2601C470 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18 | 0.09 | |
| sc2601C475 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4 | 0.02 | |
| sc2601C480 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 89 | 0.445 | |
| sc2601C485 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10 | 0.05 | |
| sc2601C490 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13 | 0.065 | |
| sc2601C495 | | | | 0.05 | 0.05 | | | |
| sc2601C500 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2 | 0.01 | |
| sc2601C510 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.005 | |
| sc2601C520 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2 | 0.01 | |
| sc2601C530 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 0.025 | |
| sc2601C540 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9 | 0.045 | |
| sc2601P375 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.005 | |
| sc2601P380 | | | | 0.05 | 0.05 | | | |
| sc2601P385 | | | | 0.05 | 0.05 | | | |
| sc2601P390 | | | | 0.05 | 0.05 | | | |
| sc2601P395 | | | | 0.05 | 0.05 | | | |
| sc2601P400 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.005 | |
| sc2601P405 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2 | 0.01 | |
| sc2601P410 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 38 | 0.19 | |
| sc2601P415 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 46 | 0.23 | |
| sc2601P420 | 0.05 | 0.1 | 0.05 | 0.05 | 0.05 | 1,293 | 7.235 | |
| sc2601P425 | 0.2 | 0.25 | 0.05 | 0.05 | 0.05 | 3,364 | 31.205 | |
| sc2601P430 | 0.75 | 0.8 | 0.05 | 0.05 | 0.05 | 12,950 | 385.585 | |
| sc2601P435 | 2.4 | 2.55 | 0.05 | 0.05 | 0.05 | 22,247 | 2,435.875 | |
| sc2601P440 | 5.5 | 5.55 | 2.3 | 3.35 | 2.9 | 6,177 | 2,282.545 | |
| sc2601P445 | 8.9 | 10 | 5.95 | 8.3 | 7.9 | 677 | 538.725 | |
| sc2601P450 | 11.8 | 14.4 | 11.1 | 13.5 | 12.9 | 293 | 368.78 | |
| sc2601P455 | 17.85 | 19.2 | 15.4 | 18.1 | 17.9 | 49 | 86.715 | |
| sc2601P460 | 22.6 | 23.7 | 20.8 | 23.25 | 22.9 | 54 | 122.155 | |
| sc2601P465 | 26.95 | 28.5 | 26.95 | 27.7 | 27.9 | 45 | 125.225 | |
| sc2601P470 | 32.75 | 33.5 | 32 | 33.3 | 32.9 | 37 | 120.985 | |
| sc2601P475 | 37.2 | 38.1 | 37.2 | 38.1 | 37.9 | 7 | 26.385 | |
| sc2601P480 | 44 | 44 | 42.75 | 42.75 | 42.9 | 3 | 12.95 | |
| sc2601P485 | | | | 47.9 | 47.9 | | | |
| sc2601P490 | 54 | 54 | 52.8 | 52.85 | 52.9 | 3 | 15.965 | |
| sc2601P495 | | | | 57.9 | 57.9 | | | |
| sc2601P500 | 63 | 63 | 63 | 63 | 62.9 | 1 | 6.3 | |
| sc2601P510 | | | | 72.9 | 72.9 | | | |
| sc2601P520 | | | | 82.9 | 82.9 | | | |
| sc2601P530 | | | | 92.9 | 92.9 | | | |
| sc2601P540 | | | | 102.9 | 102.9 | | | |
| sc2602C380 | | | | 57.5 | 57.5 | | | |
| sc2602C385 | | | | 52.75 | 52.75 | | | |
| sc2602C390 | | | | 48.05 | 48.05 | | | |
| sc2602C395 | | | | 43.45 | 43.45 | | | |
| sc2602C400 | 39.3 | 40.5 | 39.3 | 40.5 | 39 | 4 | 15.85 | 5 |
| sc2602C405 | 35.45 | 35.55 | 33.7 | 35.4 | 34.75 | 31 | 108.35 | 23 |
| sc2602C410 | 31.25 | 31.25 | 30.4 | 30.4 | 30.7 | 11 | 34.07 | 30 |
| sc2602C415 | 27.1 | 27.25 | 26.55 | 26.55 | 26.85 | 9 | 24.1 | 29 |
| sc2602C420 | 23.4 | 23.45 | 21.95 | 22.7 | 23.3 | 45 | 103.03 | 51 |
| sc2602C425 | 19.75 | 20.1 | 18.3 | 19.4 | 20 | 72 | 141.195 | 77 |
| sc2602C430 | 16.6 | 16.65 | 15.85 | 16.05 | 17 | 84 | 137.35 | 76 |
| sc2602C435 | 13 | 13.75 | 12.3 | 13.05 | 14.3 | 111 | 146.395 | 161 |
| sc2602C440 | 10.5 | 11.5 | 10.2 | 10.55 | 11.9 | 542 | 587.065 | 450 |
| sc2602C445 | 9 | 9.3 | 8.3 | 8.6 | 9.8 | 232 | 201.575 | 330 |
| sc2602C450 | 7.3 | 7.5 | 6.7 | 6.9 | 7.95 | 620 | 437.73 | 502 |
| sc2602C455 | 5.6 | 6 | 5.35 | 5.5 | 6.4 | 167 | 93.23 | 365 |
| sc2602C460 | 4.5 | 5 | 4.3 | 4.5 | 5.1 | 1,476 | 676.72 | 1,293 |
| sc2602C465 | 3.5 | 3.95 | 3.4 | 3.6 | 4 | 175 | 62.725 | 594 |
| sc2602C470 | 2.9 | 3.2 | 2.75 | 2.9 | 3.1 | 195 | 57.18 | 616 |
| sc2602C475 | 2.35 | 2.55 | 2.2 | 2.45 | 2.4 | 152 | 35.855 | 329 |
| sc2602C480 | 1.7 | 2.25 | 1.7 | 2 | 1.8 | 251 | 50.215 | 558 |
| sc2602C485 | 1.55 | 1.85 | 1.5 | 1.65 | 1.35 | 128 | 20.6 | 257 |
| sc2602C490 | 1.3 | 1.5 | 1.3 | 1.4 | 1 | 67 | 9.25 | 330 |
| sc2602C495 | 1.05 | 1.3 | 1.05 | 1.25 | 0.75 | 68 | 8.205 | 227 |
| sc2602C500 | 1 | 1.35 | 0.95 | 1.2 | 0.5 | 999 | 114.66 | 1,362 |
| sc2602C510 | 0.75 | 0.95 | 0.75 | 0.9 | 0.25 | 87 | 6.965 | 266 |
| sc2602C520 | 0.6 | 0.7 | 0.6 | 0.65 | 0.1 | 105 | 6.44 | 211 |
| sc2602C530 | 0.5 | 0.65 | 0.45 | 0.65 | 0.05 | 137 | 7.79 | 516 |
| sc2602C540 | 0.5 | 0.65 | 0.45 | 0.55 | 0.05 | 472 | 25.58 | 1,932 |
| sc2602P380 | 0.6 | 0.8 | 0.55 | 0.65 | 0.35 | 167 | 10.53 | 146 |
| sc2602P385 | 0.8 | 1 | 0.75 | 0.85 | 0.55 | 35 | 2.92 | 116 |
| sc2602P390 | 1.1 | 1.3 | 0.95 | 1.05 | 0.9 | 115 | 12.66 | 228 |
| sc2602P395 | 1.45 | 1.65 | 1.3 | 1.3 | 1.3 | 75 | 11.065 | 209 |
| sc2602P400 | 1.9 | 2.25 | 1.7 | 1.85 | 1.85 | 554 | 103.4 | 651 |
| sc2602P405 | 2.5 | 2.7 | 2.15 | 2.25 | 2.6 | 84 | 19.715 | 233 |
| sc2602P410 | 3.25 | 3.6 | 2.8 | 2.95 | 3.5 | 338 | 102.51 | 480 |
| sc2602P415 | 4.25 | 4.55 | 3.75 | 3.85 | 4.7 | 70 | 27.445 | 293 |
| sc2602P420 | 5.4 | 5.8 | 4.8 | 5 | 6.1 | 294 | 151.455 | 428 |
| sc2602P425 | 6.9 | 7.45 | 6.15 | 6.35 | 7.8 | 184 | 119.965 | 515 |
| sc2602P430 | 8.6 | 9.45 | 7.8 | 8.15 | 9.8 | 412 | 345.005 | 844 |
| sc2602P435 | 10.8 | 11.75 | 9.9 | 10.4 | 12.1 | 518 | 550.95 | 759 |
| sc2602P440 | 13.5 | 14.5 | 12.35 | 12.85 | 14.7 | 337 | 439.8 | 760 |
| sc2602P445 | 16 | 17.5 | 15.25 | 15.65 | 17.6 | 178 | 282.455 | 510 |
| sc2602P450 | 19.25 | 20.75 | 18.5 | 19.2 | 20.75 | 191 | 365.19 | 314 |
| sc2602P455 | 22.95 | 24.45 | 22.05 | 22.65 | 24.2 | 59 | 133.58 | 191 |
| sc2602P460 | 26.6 | 27.9 | 26.2 | 26.55 | 27.85 | 62 | 165.135 | 212 |
| sc2602P465 | 30.7 | 31 | 30.3 | 30.6 | 31.75 | 21 | 64.48 | 79 |
| sc2602P470 | 35.1 | 37.05 | 34.2 | 35 | 35.85 | 10 | 35.275 | 108 |
| sc2602P475 | 41 | 41 | 39.15 | 39.3 | 40.15 | 8 | 31.725 | 40 |
| sc2602P480 | 45.3 | 45.4 | 43.5 | 43.5 | 44.55 | 7 | 30.945 | 54 |
| sc2602P485 | | | | 49.1 | 49.1 | | | 36 |
| sc2602P490 | 54.5 | 54.5 | 54.5 | 54.5 | 53.75 | 1 | 5.45 | 52 |
| sc2602P495 | | | | 58.5 | 58.5 | | | 14 |
| sc2602P500 | 63.1 | 63.8 | 62.8 | 63.8 | 63.3 | 5 | 31.63 | 36 |
| sc2602P510 | | | | 73 | 73 | | | 2 |
| sc2602P520 | | | | 82.85 | 82.85 | | | 1 |
| sc2602P530 | | | | 92.8 | 92.8 | | | |
| sc2602P540 | | | | 102.8 | 102.8 | | | |
| sc2603C385 | | | | 54.6 | 54.6 | | | |
| sc2603C390 | 52.45 | 52.45 | 51.3 | 51.3 | 50.15 | 2 | 10.375 | 2 |
| sc2603C395 | | | | 45.85 | 45.85 | | | |
| sc2603C400 | | | | 41.7 | 41.7 | | | |
| sc2603C405 | | | | 37.7 | 37.7 | | | |
| sc2603C410 | 33.8 | 33.8 | 33.8 | 33.8 | 33.9 | 3 | 10.14 | 3 |
| sc2603C415 | 30.05 | 30.05 | 30.05 | 30.05 | 30.3 | 1 | 3.005 | 4 |
| sc2603C420 | 26.55 | 26.55 | 26.35 | 26.55 | 26.9 | 7 | 18.56 | 12 |
| sc2603C425 | 23.25 | 23.25 | 23 | 23 | 23.8 | 4 | 9.25 | 10 |
| sc2603C430 | 20.25 | 20.25 | 20.05 | 20.05 | 20.9 | 8 | 16.09 | 24 |
| sc2603C435 | 17.6 | 17.8 | 17.4 | 17.45 | 18.25 | 48 | 84.295 | 45 |
| sc2603C440 | 15.05 | 15.15 | 14.65 | 15 | 15.8 | 56 | 84.19 | 67 |
| sc2603C445 | 12.8 | 13.25 | 12.75 | 12.8 | 13.6 | 32 | 41.105 | 54 |
| sc2603C450 | 10.95 | 11.2 | 10.7 | 10.7 | 11.6 | 31 | 34.21 | 83 |
| sc2603C455 | 9 | 9.6 | 8.95 | 9.2 | 9.9 | 80 | 74.635 | 60 |
| sc2603C460 | 8 | 8 | 7.65 | 7.85 | 8.35 | 29 | 22.66 | 61 |
| sc2603C465 | 6.6 | 6.65 | 6.5 | 6.65 | 7 | 34 | 22.39 | 103 |
| sc2603C470 | 5.75 | 5.75 | 5.4 | 5.5 | 5.8 | 30 | 16.745 | 65 |
| sc2603C475 | | | | 4.8 | 4.8 | | | 34 |
| sc2603C480 | 3.9 | 3.95 | 3.85 | 3.9 | 3.95 | 27 | 10.545 | 96 |
| sc2603C485 | 3.35 | 3.35 | 3.25 | 3.3 | 3.25 | 10 | 3.33 | 53 |
| sc2603C490 | 2.9 | 2.9 | 2.9 | 2.9 | 2.6 | 1 | 0.29 | 24 |
| sc2603C495 | 2.45 | 2.55 | 2.3 | 2.3 | 2.1 | 22 | 5.185 | 47 |
| sc2603C500 | 2.1 | 2.1 | 1.9 | 2.05 | 1.7 | 19 | 3.88 | 127 |
| sc2603C510 | 1.55 | 1.55 | 1.55 | 1.55 | 1.05 | 3 | 0.465 | 65 |
| sc2603C520 | 1.15 | 1.2 | 1.05 | 1.05 | 0.65 | 80 | 8.635 | 89 |
| sc2603C530 | 0.9 | 1 | 0.8 | 0.95 | 0.35 | 181 | 16.49 | 288 |
| sc2603P385 | 1.55 | 1.8 | 1.55 | 1.8 | 1.6 | 21 | 3.535 | 114 |
| sc2603P390 | 2.1 | 2.35 | 2.05 | 2.25 | 2.15 | 72 | 15.83 | 131 |
| sc2603P395 | 2.85 | 2.85 | 2.7 | 2.85 | 2.8 | 44 | 12.38 | 67 |
| sc2603P400 | 3.2 | 3.7 | 3.2 | 3.55 | 3.65 | 35 | 12.32 | 71 |
| sc2603P405 | 4.05 | 4.6 | 4.05 | 4.45 | 4.65 | 28 | 12.415 | 59 |
| sc2603P410 | 5.35 | 5.65 | 5.35 | 5.45 | 5.85 | 40 | 22.135 | 69 |
| sc2603P415 | 6.6 | 7 | 6.55 | 6.7 | 7.2 | 98 | 65.655 | 86 |
| sc2603P420 | 8.15 | 8.4 | 8.1 | 8.15 | 8.85 | 32 | 26.545 | 52 |
| sc2603P425 | 9.5 | 9.95 | 9.5 | 9.85 | 10.7 | 17 | 16.805 | 44 |
| sc2603P430 | 11.4 | 12.4 | 11.4 | 12 | 12.8 | 74 | 87.415 | 112 |
| sc2603P435 | 14.2 | 15 | 13.75 | 13.9 | 15.15 | 27 | 38.16 | 81 |
| sc2603P440 | 16.25 | 17.25 | 16.2 | 16.5 | 17.7 | 83 | 137.175 | 112 |
| sc2603P445 | 19 | 19.75 | 18.7 | 19.25 | 20.5 | 17 | 32.775 | 89 |
| sc2603P450 | 22 | 22.75 | 22 | 22.4 | 23.5 | 22 | 49.205 | 33 |
| sc2603P455 | 25.35 | 25.35 | 25.35 | 25.35 | 26.75 | 2 | 5.07 | 18 |
| sc2603P460 | 28.95 | 29.5 | 28.95 | 29.5 | 30.2 | 5 | 14.54 | 28 |
| sc2603P465 | 32.75 | 33.3 | 32.75 | 33.3 | 33.85 | 4 | 13.195 | 17 |
| sc2603P470 | 36.8 | 36.8 | 36.8 | 36.8 | 37.65 | 1 | 3.68 | 14 |
| sc2603P475 | 40.85 | 40.85 | 40.85 | 40.85 | 41.65 | 2 | 8.17 | 10 |
| sc2603P480 | 45.1 | 45.1 | 45.1 | 45.1 | 45.8 | 2 | 9.02 | 10 |
| sc2603P485 | | | | 50.05 | 50.05 | | | 7 |
| sc2603P490 | | | | 54.45 | 54.45 | | | 5 |
| sc2603P495 | | | | 58.9 | 58.9 | | | 2 |
| sc2603P500 | | | | 63.5 | 63.5 | | | |
| sc2603P510 | | | | 72.85 | 72.85 | | | |
| sc2603P520 | | | | 82.45 | 82.45 | | | |
| sc2603P530 | | | | 92.2 | 92.2 | | | |
| sc2606C385 | | | | 62.75 | 62.75 | | | |
| sc2606C390 | | | | 59 | 59 | | | |
| sc2606C395 | | | | 55.35 | 55.35 | | | |
| sc2606C400 | | | | 51.8 | 51.8 | | | 1 |
| sc2606C405 | | | | 48.45 | 48.45 | | | 1 |
| sc2606C410 | | | | 45.15 | 45.15 | | | 1 |
| sc2606C415 | | | | 42.1 | 42.1 | | | 2 |
| sc2606C420 | | | | 39.05 | 39.05 | | | 2 |
| sc2606C425 | | | | 36.3 | 36.3 | | | 2 |
| sc2606C430 | | | | 33.55 | 33.55 | | | 1 |
| sc2606C435 | | | | 31.05 | 31.05 | | | 2 |
| sc2606C440 | | | | 28.6 | 28.6 | | | 3 |
| sc2606C445 | | | | 26.4 | 26.4 | | | 3 |
| sc2606C450 | | | | 24.2 | 24.2 | | | 3 |
| sc2606C455 | | | | 22.25 | 22.25 | | | 10 |
| sc2606C460 | | | | 20.35 | 20.35 | | | 7 |
| sc2606C465 | | | | 18.65 | 18.65 | | | 8 |
| sc2606C470 | | | | 17 | 17 | | | 5 |
| sc2606C475 | | | | 15.5 | 15.5 | | | 5 |
| sc2606C480 | | | | 14.1 | 14.1 | | | 8 |
| sc2606C485 | | | | 12.8 | 12.8 | | | 7 |
| sc2606C490 | | | | 11.6 | 11.6 | | | 5 |
| sc2606C495 | 11.25 | 11.25 | 11.25 | 11.25 | 10.45 | 1 | 1.125 | 17 |
| sc2606C500 | | | | 9.5 | 9.5 | | | 13 |
| sc2606C510 | 8.75 | 8.75 | 8.75 | 8.75 | 7.7 | 2 | 1.75 | 31 |
| sc2606C520 | | | | 6.2 | 6.2 | | | 51 |
| sc2606C530 | 6.5 | 6.5 | 6.4 | 6.4 | 4.95 | 3 | 1.94 | 45 |
| sc2606C540 | | | | 3.95 | 3.95 | | | 113 |
| sc2606P385 | 7.2 | 7.8 | 7.2 | 7.8 | 7.7 | 17 | 12.83 | 90 |
| sc2606P390 | 9 | 9 | 8.95 | 8.95 | 8.9 | 3 | 2.69 | 65 |
| sc2606P395 | 9.9 | 9.95 | 9.65 | 9.65 | 10.25 | 3 | 2.95 | 20 |
| sc2606P400 | | | | 11.7 | 11.7 | | | 27 |
| sc2606P405 | | | | 13.3 | 13.3 | | | 25 |
| sc2606P410 | | | | 15 | 15 | | | 18 |
| sc2606P415 | | | | 16.9 | 16.9 | | | 16 |
| sc2606P420 | | | | 18.85 | 18.85 | | | 10 |
| sc2606P425 | | | | 21.05 | 21.05 | | | 16 |
| sc2606P430 | | | | 23.3 | 23.3 | | | 15 |
| sc2606P435 | 24.75 | 24.75 | 24.75 | 24.75 | 25.8 | 1 | 2.475 | 17 |
| sc2606P440 | | | | 28.3 | 28.3 | | | 8 |
| sc2606P445 | | | | 31.1 | 31.1 | | | 9 |
| sc2606P450 | | | | 33.85 | 33.85 | | | 8 |
| sc2606P455 | | | | 36.9 | 36.9 | | | 4 |
| sc2606P460 | | | | 39.95 | 39.95 | | | 4 |
| sc2606P465 | 39.4 | 39.4 | 39.4 | 39.4 | 43.25 | 1 | 3.94 | 3 |
| sc2606P470 | | | | 46.55 | 46.55 | | | 2 |
| sc2606P475 | | | | 50.05 | 50.05 | | | 2 |
| sc2606P480 | | | | 53.6 | 53.6 | | | 4 |
| sc2606P485 | | | | 57.3 | 57.3 | | | 2 |
| sc2606P490 | | | | 61.1 | 61.1 | | | 1 |
| sc2606P495 | | | | 64.95 | 64.95 | | | 2 |
| sc2606P500 | | | | 68.95 | 68.95 | | | 1 |
| sc2606P510 | | | | 77.1 | 77.1 | | | |
| sc2606P520 | | | | 85.6 | 85.6 | | | |
| sc2606P530 | | | | 94.3 | 94.3 | | | |
| sc2606P540 | | | | 103.3 | 103.3 | | | |
打印