上海国际能源交易中心12月29日原油期权收盘行情
发布时间：2025年12月29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 |
|---|
| sc2602C375 | | | | 60.6 | 60.6 | | | |
| sc2602C380 | | | | 55.7 | 55.7 | | | |
| sc2602C385 | | | | 50.75 | 50.75 | | | |
| sc2602C390 | | | | 45.95 | 45.95 | | | 12 |
| sc2602C395 | | | | 41.2 | 41.2 | | | 24 |
| sc2602C400 | | | | 36.55 | 36.55 | | | 48 |
| sc2602C405 | 26.8 | 28.7 | 26.8 | 28.7 | 32.1 | 2 | 5.55 | 45 |
| sc2602C410 | 30.65 | 30.65 | 26.25 | 27 | 27.85 | 17 | 47.995 | 54 |
| sc2602C415 | 27 | 27 | 21 | 22 | 23.85 | 28 | 65.755 | 39 |
| sc2602C420 | 22.8 | 22.8 | 16.5 | 18.5 | 20.1 | 54 | 102.745 | 106 |
| sc2602C425 | 18.2 | 18.3 | 13.15 | 14.8 | 16.75 | 73 | 117.26 | 199 |
| sc2602C430 | 15.95 | 16.35 | 10.35 | 11.8 | 13.7 | 396 | 485.905 | 484 |
| sc2602C435 | 12.75 | 12.75 | 7.9 | 9.25 | 11.05 | 1,063 | 975.09 | 755 |
| sc2602C440 | 10.65 | 10.65 | 6.2 | 7.2 | 8.75 | 2,832 | 2,116.79 | 1,084 |
| sc2602C445 | 7.95 | 8.3 | 4.75 | 5.6 | 6.8 | 1,845 | 1,148.57 | 675 |
| sc2602C450 | 6.3 | 6.45 | 3.8 | 4.5 | 5.2 | 6,507 | 3,114.505 | 2,392 |
| sc2602C455 | 4.7 | 5 | 2.95 | 3.45 | 3.9 | 1,168 | 441.925 | 662 |
| sc2602C460 | 3.7 | 3.95 | 2.35 | 2.85 | 2.85 | 4,033 | 1,208.325 | 1,774 |
| sc2602C465 | 2.9 | 3.1 | 1.85 | 2.2 | 2.05 | 1,093 | 254.725 | 795 |
| sc2602C470 | 2.2 | 2.55 | 1.6 | 1.85 | 1.45 | 780 | 149.995 | 938 |
| sc2602C475 | 1.75 | 2 | 1.3 | 1.45 | 1 | 394 | 62.46 | 524 |
| sc2602C480 | 1.45 | 1.7 | 1.05 | 1.3 | 0.7 | 864 | 112.3 | 928 |
| sc2602C485 | 1.2 | 1.4 | 0.9 | 1 | 0.45 | 464 | 52.95 | 462 |
| sc2602C490 | 1.05 | 1.2 | 0.8 | 0.9 | 0.3 | 390 | 38.61 | 561 |
| sc2602C495 | 1 | 1.05 | 0.75 | 0.85 | 0.2 | 274 | 23.235 | 322 |
| sc2602C500 | 1.05 | 1.05 | 0.7 | 0.85 | 0.1 | 2,046 | 172.965 | 2,406 |
| sc2602C510 | 0.7 | 0.75 | 0.5 | 0.6 | 0.05 | 195 | 11.925 | 400 |
| sc2602C520 | 0.55 | 0.6 | 0.35 | 0.5 | 0.05 | 228 | 10.82 | 319 |
| sc2602C530 | 0.45 | 0.5 | 0.3 | 0.4 | 0.05 | 347 | 13.325 | 473 |
| sc2602C540 | 0.4 | 0.4 | 0.25 | 0.35 | 0.05 | 1,335 | 43.68 | 2,896 |
| sc2602P375 | 0.2 | 0.4 | 0.2 | 0.25 | 0.05 | 286 | 6.75 | 253 |
| sc2602P380 | 0.2 | 0.4 | 0.2 | 0.25 | 0.1 | 562 | 16.09 | 435 |
| sc2602P385 | 0.3 | 0.5 | 0.3 | 0.4 | 0.2 | 319 | 11.53 | 244 |
| sc2602P390 | 0.4 | 0.65 | 0.4 | 0.5 | 0.35 | 463 | 23.135 | 395 |
| sc2602P395 | 0.5 | 0.85 | 0.5 | 0.7 | 0.6 | 351 | 24.07 | 353 |
| sc2602P400 | 0.75 | 1.3 | 0.75 | 1 | 1 | 3,221 | 325.755 | 1,389 |
| sc2602P405 | 0.9 | 1.65 | 0.9 | 1.3 | 1.5 | 691 | 92.775 | 455 |
| sc2602P410 | 1.3 | 2.4 | 1.2 | 1.9 | 2.25 | 1,636 | 302.265 | 1,031 |
| sc2602P415 | 1.85 | 3.25 | 1.75 | 2.7 | 3.25 | 1,507 | 390.42 | 654 |
| sc2602P420 | 2.55 | 4.55 | 2.4 | 3.85 | 4.55 | 3,861 | 1,395.145 | 1,145 |
| sc2602P425 | 3.5 | 6.15 | 3.3 | 5.15 | 6.15 | 1,240 | 626.99 | 562 |
| sc2602P430 | 4.8 | 8.25 | 4.65 | 7.3 | 8.1 | 3,814 | 2,588.545 | 1,119 |
| sc2602P435 | 6.75 | 11 | 6.3 | 9.45 | 10.45 | 1,746 | 1,531.24 | 1,408 |
| sc2602P440 | 8.8 | 14 | 8.45 | 12.5 | 13.15 | 1,000 | 1,143.135 | 1,298 |
| sc2602P445 | 11.3 | 17.55 | 11.3 | 16.4 | 16.2 | 198 | 304.185 | 751 |
| sc2602P450 | 14.85 | 22 | 14.85 | 19.25 | 19.6 | 122 | 234.75 | 391 |
| sc2602P455 | 18.3 | 25 | 18.3 | 23.4 | 23.3 | 20 | 43.79 | 159 |
| sc2602P460 | 22.4 | 30 | 22.4 | 29.9 | 27.25 | 19 | 49.245 | 193 |
| sc2602P465 | 27.25 | 33.95 | 27.25 | 31.75 | 31.45 | 24 | 73.37 | 73 |
| sc2602P470 | 31.7 | 39.35 | 31.7 | 36.05 | 35.85 | 20 | 72.945 | 102 |
| sc2602P475 | 38.75 | 43.45 | 38.75 | 40.85 | 40.4 | 15 | 61.21 | 44 |
| sc2602P480 | 43.45 | 48.85 | 43.45 | 46.15 | 45.05 | 27 | 125.235 | 54 |
| sc2602P485 | 45.6 | 54.2 | 45.35 | 53.75 | 49.85 | 30 | 153.82 | 44 |
| sc2602P490 | 58.5 | 58.5 | 54.9 | 56.1 | 54.65 | 5 | 28.475 | 46 |
| sc2602P495 | | | | 59.55 | 59.55 | | | 24 |
| sc2602P500 | 59.5 | 63.5 | 59.5 | 63.5 | 64.5 | 7 | 42.99 | 16 |
| sc2602P510 | | | | 74.4 | 74.4 | | | 2 |
| sc2602P520 | | | | 84.4 | 84.4 | | | 1 |
| sc2602P530 | | | | 94.4 | 94.4 | | | |
| sc2602P540 | | | | 104.4 | 104.4 | | | |
| sc2603C380 | | | | 57.9 | 57.9 | | | |
| sc2603C385 | | | | 53.35 | 53.35 | | | 3 |
| sc2603C390 | | | | 48.9 | 48.9 | | | 1 |
| sc2603C395 | | | | 44.65 | 44.65 | | | 9 |
| sc2603C400 | | | | 40.5 | 40.5 | | | 11 |
| sc2603C405 | | | | 36.6 | 36.6 | | | 10 |
| sc2603C410 | 33.8 | 33.8 | 33.8 | 33.8 | 32.85 | 1 | 3.38 | 17 |
| sc2603C415 | 29.35 | 29.5 | 28.95 | 29.5 | 29.3 | 5 | 14.645 | 20 |
| sc2603C420 | 26.5 | 26.5 | 21.7 | 22.9 | 25.95 | 13 | 32.245 | 32 |
| sc2603C425 | 22.7 | 22.85 | 19.65 | 19.65 | 22.85 | 17 | 36.875 | 61 |
| sc2603C430 | 20.8 | 20.8 | 15.8 | 17.85 | 20.05 | 33 | 57.79 | 129 |
| sc2603C435 | 16.85 | 17.1 | 13.5 | 14.6 | 17.45 | 94 | 143.445 | 154 |
| sc2603C440 | 15.7 | 15.7 | 11.3 | 12.05 | 15.1 | 58 | 77.69 | 140 |
| sc2603C445 | 13.3 | 13.3 | 9.5 | 10.5 | 12.95 | 31 | 35.46 | 96 |
| sc2603C450 | 10.45 | 10.45 | 7.9 | 9.15 | 11.05 | 133 | 120.445 | 232 |
| sc2603C455 | 9.65 | 9.65 | 6.75 | 7.8 | 9.35 | 132 | 106.04 | 132 |
| sc2603C460 | 8 | 8 | 5.8 | 6.6 | 7.85 | 177 | 117.965 | 176 |
| sc2603C465 | 6.35 | 6.5 | 5.1 | 5.5 | 6.6 | 163 | 96.34 | 210 |
| sc2603C470 | 5.9 | 5.9 | 4.35 | 4.75 | 5.5 | 145 | 69.705 | 213 |
| sc2603C475 | 4.85 | 4.85 | 3.8 | 4.2 | 4.5 | 110 | 43.64 | 155 |
| sc2603C480 | 4.45 | 4.45 | 3.35 | 3.85 | 3.7 | 99 | 37.64 | 178 |
| sc2603C485 | 3.9 | 3.9 | 3 | 3.35 | 3 | 19 | 6.285 | 109 |
| sc2603C490 | 2.75 | 3 | 2.65 | 3 | 2.45 | 18 | 5.085 | 72 |
| sc2603C495 | 3.1 | 3.1 | 2.4 | 2.7 | 1.95 | 40 | 10.415 | 89 |
| sc2603C500 | 2.95 | 2.95 | 2.05 | 2.5 | 1.55 | 175 | 43.665 | 310 |
| sc2603C510 | 2.3 | 2.3 | 1.8 | 2.05 | 0.95 | 47 | 8.785 | 87 |
| sc2603C520 | 1.75 | 1.75 | 1.5 | 1.75 | 0.6 | 53 | 8.35 | 232 |
| sc2603C530 | 1.25 | 1.7 | 1.25 | 1.65 | 0.35 | 503 | 75.18 | 828 |
| sc2603P380 | 1.05 | 1.6 | 1.05 | 1.5 | 1.25 | 165 | 24.38 | 113 |
| sc2603P385 | 1.3 | 2 | 1.3 | 1.85 | 1.7 | 202 | 34.475 | 174 |
| sc2603P390 | 1.55 | 2.25 | 1.55 | 2.2 | 2.25 | 49 | 10.305 | 103 |
| sc2603P395 | 2.05 | 2.95 | 2.05 | 2.7 | 3 | 57 | 15.5 | 59 |
| sc2603P400 | 2.5 | 3.5 | 2.5 | 3.3 | 3.85 | 66 | 21.26 | 97 |
| sc2603P405 | 3.05 | 4.2 | 3.05 | 4.15 | 4.9 | 39 | 15.12 | 101 |
| sc2603P410 | 3.8 | 5.5 | 3.8 | 5.15 | 6.15 | 225 | 110.36 | 198 |
| sc2603P415 | 4.6 | 6.75 | 4.6 | 6.3 | 7.6 | 231 | 131.74 | 284 |
| sc2603P420 | 5.8 | 8.3 | 5.8 | 7.2 | 9.3 | 41 | 29.6 | 273 |
| sc2603P425 | 7.15 | 9.95 | 7.15 | 9.05 | 11.2 | 43 | 38.53 | 209 |
| sc2603P430 | 8.9 | 12.35 | 8.9 | 11.2 | 13.35 | 46 | 51.525 | 269 |
| sc2603P435 | 10.95 | 14.55 | 10.7 | 13.4 | 15.75 | 26 | 34.33 | 166 |
| sc2603P440 | 13.3 | 17.85 | 13.3 | 17 | 18.4 | 45 | 71.33 | 198 |
| sc2603P445 | 16.45 | 21.1 | 16.45 | 19.8 | 21.25 | 40 | 76.7 | 123 |
| sc2603P450 | 20.2 | 24.55 | 20.2 | 22.6 | 24.35 | 18 | 40.81 | 66 |
| sc2603P455 | 28.35 | 28.35 | 27.95 | 28.2 | 27.6 | 4 | 11.245 | 36 |
| sc2603P460 | 27.4 | 32.2 | 27.4 | 30.7 | 31.15 | 19 | 57.76 | 38 |
| sc2603P465 | 31.35 | 34.75 | 31.35 | 34.75 | 34.85 | 6 | 19.895 | 29 |
| sc2603P470 | 35.45 | 40.7 | 35.45 | 40.7 | 38.75 | 6 | 22.38 | 38 |
| sc2603P475 | 41.9 | 43.5 | 41.9 | 43.5 | 42.75 | 6 | 25.67 | 19 |
| sc2603P480 | 41.95 | 50 | 41.95 | 47.85 | 46.95 | 17 | 78.585 | 24 |
| sc2603P485 | | | | 51.25 | 51.25 | | | 10 |
| sc2603P490 | | | | 55.7 | 55.7 | | | 2 |
| sc2603P495 | | | | 60.2 | 60.2 | | | 2 |
| sc2603P500 | | | | 64.8 | 64.8 | | | |
| sc2603P510 | | | | 74.2 | 74.2 | | | |
| sc2603P520 | | | | 83.8 | 83.8 | | | |
| sc2603P530 | | | | 93.55 | 93.55 | | | 23 |
| sc2604C380 | | | | 59.3 | 59.3 | | | |
| sc2604C385 | | | | 55.15 | 55.15 | | | |
| sc2604C390 | | | | 51.1 | 51.1 | | | |
| sc2604C395 | | | | 47.25 | 47.25 | | | |
| sc2604C400 | | | | 43.5 | 43.5 | | | |
| sc2604C405 | | | | 39.9 | 39.9 | | | |
| sc2604C410 | | | | 36.5 | 36.5 | | | |
| sc2604C415 | | | | 33.3 | 33.3 | | | |
| sc2604C420 | | | | 30.2 | 30.2 | | | |
| sc2604C425 | | | | 27.4 | 27.4 | | | |
| sc2604C430 | | | | 24.7 | 24.7 | | | |
| sc2604C435 | | | | 22.2 | 22.2 | | | |
| sc2604C440 | | | | 19.9 | 19.9 | | | 2 |
| sc2604C445 | | | | 17.75 | 17.75 | | | 6 |
| sc2604C450 | 16.05 | 16.05 | 16.05 | 16.05 | 15.8 | 1 | 1.605 | 7 |
| sc2604C455 | | | | 14.05 | 14.05 | | | 5 |
| sc2604C460 | | | | 12.35 | 12.35 | | | 6 |
| sc2604C465 | | | | 10.9 | 10.9 | | | 5 |
| sc2604C470 | 9.5 | 9.9 | 9.5 | 9.85 | 9.55 | 17 | 16.695 | 8 |
| sc2604C475 | 7.9 | 8 | 7.9 | 8 | 8.35 | 2 | 1.59 | 17 |
| sc2604C480 | 7.25 | 7.25 | 7.25 | 7.25 | 7.3 | 1 | 0.725 | 3 |
| sc2604C485 | 6.65 | 6.65 | 6.65 | 6.65 | 6.3 | 1 | 0.665 | 5 |
| sc2604C490 | 5.8 | 7.15 | 5.8 | 6.4 | 5.5 | 11 | 6.95 | 18 |
| sc2604P380 | 3.65 | 4.5 | 3.6 | 3.6 | 3.55 | 8 | 3.11 | 16 |
| sc2604P385 | 4.05 | 4.05 | 4.05 | 4.05 | 4.35 | 1 | 0.405 | 8 |
| sc2604P390 | 4.6 | 4.6 | 4.6 | 4.6 | 5.3 | 1 | 0.46 | 19 |
| sc2604P395 | 5.5 | 5.5 | 5.5 | 5.5 | 6.4 | 1 | 0.55 | 23 |
| sc2604P400 | 6.6 | 6.6 | 6.6 | 6.6 | 7.65 | 1 | 0.66 | 24 |
| sc2604P405 | | | | 9.05 | 9.05 | | | 33 |
| sc2604P410 | | | | 10.7 | 10.7 | | | 13 |
| sc2604P415 | 11 | 11.5 | 11 | 11.5 | 12.45 | 5 | 5.645 | 19 |
| sc2604P420 | 13 | 13.5 | 13 | 13.5 | 14.35 | 3 | 3.975 | 13 |
| sc2604P425 | 15 | 15.5 | 15 | 15.5 | 16.5 | 3 | 4.6 | 9 |
| sc2604P430 | 16.95 | 16.95 | 16.95 | 16.95 | 18.8 | 1 | 1.695 | 5 |
| sc2604P435 | 18.7 | 20 | 18.7 | 20 | 21.3 | 2 | 3.87 | 8 |
| sc2604P440 | | | | 24 | 24 | | | |
| sc2604P445 | | | | 26.85 | 26.85 | | | |
| sc2604P450 | | | | 29.85 | 29.85 | | | |
| sc2604P455 | | | | 33.1 | 33.1 | | | 1 |
| sc2604P460 | | | | 36.4 | 36.4 | | | 2 |
| sc2604P465 | | | | 39.95 | 39.95 | | | |
| sc2604P470 | | | | 43.6 | 43.6 | | | 3 |
| sc2604P475 | | | | 47.35 | 47.35 | | | |
| sc2604P480 | 52 | 52.45 | 52 | 52.45 | 51.3 | 2 | 10.445 | 3 |
| sc2604P485 | | | | 55.3 | 55.3 | | | 1 |
| sc2604P490 | | | | 59.45 | 59.45 | | | 3 |
| sc2606C380 | | | | 67.35 | 67.35 | | | |
| sc2606C385 | | | | 63.7 | 63.7 | | | |
| sc2606C390 | | | | 60.15 | 60.15 | | | |
| sc2606C395 | | | | 56.75 | 56.75 | | | |
| sc2606C400 | | | | 53.45 | 53.45 | | | 1 |
| sc2606C405 | | | | 50.25 | 50.25 | | | 1 |
| sc2606C410 | | | | 47.25 | 47.25 | | | 2 |
| sc2606C415 | | | | 44.25 | 44.25 | | | 2 |
| sc2606C420 | | | | 41.55 | 41.55 | | | 2 |
| sc2606C425 | | | | 38.8 | 38.8 | | | 2 |
| sc2606C430 | | | | 36.3 | 36.3 | | | 1 |
| sc2606C435 | | | | 33.85 | 33.85 | | | 2 |
| sc2606C440 | | | | 31.55 | 31.55 | | | 3 |
| sc2606C445 | | | | 29.4 | 29.4 | | | 3 |
| sc2606C450 | | | | 27.25 | 27.25 | | | 3 |
| sc2606C455 | | | | 25.35 | 25.35 | | | 11 |
| sc2606C460 | 17.95 | 23.15 | 17.95 | 23.15 | 23.5 | 2 | 4.11 | 7 |
| sc2606C465 | | | | 21.75 | 21.75 | | | 8 |
| sc2606C470 | | | | 20.15 | 20.15 | | | 14 |
| sc2606C475 | | | | 18.55 | 18.55 | | | 18 |
| sc2606C480 | | | | 17.2 | 17.2 | | | 14 |
| sc2606C485 | | | | 15.8 | 15.8 | | | 17 |
| sc2606C490 | | | | 14.55 | 14.55 | | | 11 |
| sc2606C495 | | | | 13.4 | 13.4 | | | 19 |
| sc2606C500 | | | | 12.25 | 12.25 | | | 19 |
| sc2606C510 | | | | 10.35 | 10.35 | | | 37 |
| sc2606C520 | | | | 8.7 | 8.7 | | | 50 |
| sc2606C530 | 9.6 | 9.6 | 6.6 | 6.6 | 7.2 | 5 | 3.96 | 50 |
| sc2606C540 | 6.1 | 8.15 | 4.7 | 5.8 | 6 | 17 | 11.26 | 136 |
| sc2606P380 | 6.25 | 6.25 | 6.25 | 6.25 | 10 | 1 | 0.625 | 17 |
| sc2606P385 | | | | 11.3 | 11.3 | | | 127 |
| sc2606P390 | | | | 12.75 | 12.75 | | | 82 |
| sc2606P395 | | | | 14.3 | 14.3 | | | 51 |
| sc2606P400 | 12.25 | 12.25 | 12.25 | 12.25 | 16 | 1 | 1.225 | 59 |
| sc2606P405 | | | | 17.8 | 17.8 | | | 47 |
| sc2606P410 | | | | 19.75 | 19.75 | | | 22 |
| sc2606P415 | | | | 21.75 | 21.75 | | | 20 |
| sc2606P420 | 18.5 | 18.5 | 18.5 | 18.5 | 24 | 1 | 1.85 | 16 |
| sc2606P425 | | | | 26.25 | 26.25 | | | 17 |
| sc2606P430 | | | | 28.75 | 28.75 | | | 17 |
| sc2606P435 | | | | 31.25 | 31.25 | | | 17 |
| sc2606P440 | | | | 33.95 | 33.95 | | | 8 |
| sc2606P445 | | | | 36.75 | 36.75 | | | 9 |
| sc2606P450 | | | | 39.6 | 39.6 | | | 8 |
| sc2606P455 | | | | 42.7 | 42.7 | | | 4 |
| sc2606P460 | | | | 45.8 | 45.8 | | | 4 |
| sc2606P465 | | | | 49.05 | 49.05 | | | 3 |
| sc2606P470 | | | | 52.4 | 52.4 | | | 2 |
| sc2606P475 | | | | 55.8 | 55.8 | | | 2 |
| sc2606P480 | | | | 59.4 | 59.4 | | | 4 |
| sc2606P485 | | | | 63 | 63 | | | 2 |
| sc2606P490 | | | | 66.75 | 66.75 | | | 2 |
| sc2606P495 | | | | 70.55 | 70.55 | | | 2 |
| sc2606P500 | | | | 74.4 | 74.4 | | | 1 |
| sc2606P510 | | | | 82.45 | 82.45 | | | |
| sc2606P520 | | | | 90.75 | 90.75 | | | |
| sc2606P530 | | | | 99.25 | 99.25 | | | |
| sc2606P540 | | | | 108 | 108 | | | |
打印