上海期货交易所11月14日原油期权收盘行情
发布时间：2025年11月14日 16:45
| 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 |
| sc2601C375 | | | | 83.90 | 83.90 | 0 | 1 | 0 | 0 | 1.00 |
| sc2601C380 | | | | 78.90 | 78.90 | 0 | 2 | 0 | 0 | 0.99 |
| sc2601C385 | | | | 74.00 | 74.00 | 0 | 3 | 0 | 0 | 0.99 |
| sc2601C390 | | | | 69.05 | 69.05 | 0 | 3 | 0 | 0 | 0.98 |
| sc2601C395 | | | | 64.20 | 64.20 | 0 | 2 | 0 | 0 | 0.97 |
| sc2601C400 | | | | 59.35 | 59.35 | 0 | 7 | 0 | 0 | 0.96 |
| sc2601C405 | 52.40 | 52.40 | 52.40 | 52.40 | 54.65 | 1 | 23 | 0 | 5.24 | 0.95 |
| sc2601C410 | | | | 50.00 | 50.00 | 0 | 19 | 0 | 0 | 0.93 |
| sc2601C415 | | | | 45.45 | 45.45 | 0 | 19 | 0 | 0 | 0.91 |
| sc2601C420 | 42.00 | 44.50 | 42.00 | 42.75 | 41.05 | 5 | 33 | 0 | 21.48 | 0.88 |
| sc2601C425 | 36.50 | 42.00 | 36.50 | 37.30 | 36.85 | 10 | 27 | 5 | 38.49 | 0.85 |
| sc2601C430 | 30.35 | 35.40 | 30.30 | 33.05 | 32.80 | 23 | 50 | 6 | 72.68 | 0.81 |
| sc2601C435 | 25.50 | 32.20 | 25.50 | 28.60 | 29.00 | 111 | 72 | -27 | 321.06 | 0.76 |
| sc2601C440 | 22.00 | 28.15 | 22.00 | 25.15 | 25.45 | 96 | 90 | -25 | 238.59 | 0.72 |
| sc2601C445 | 19.60 | 25.95 | 18.50 | 21.00 | 22.10 | 63 | 76 | -13 | 135.48 | 0.67 |
| sc2601C450 | 15.85 | 22.00 | 15.45 | 17.75 | 19.05 | 131 | 203 | -27 | 232.97 | 0.61 |
| sc2601C455 | 14.10 | 19.00 | 12.85 | 15.15 | 16.30 | 635 | 282 | -34 | 945.53 | 0.56 |
| sc2601C460 | 11.50 | 16.05 | 10.50 | 13.50 | 13.80 | 1,594 | 630 | 15 | 2,024.25 | 0.50 |
| sc2601C465 | 9.50 | 13.80 | 8.55 | 10.90 | 11.55 | 2,115 | 649 | 87 | 2,301.95 | 0.45 |
| sc2601C470 | 7.90 | 11.50 | 7.05 | 9.05 | 9.60 | 4,234 | 1,160 | 186 | 3,764.70 | 0.39 |
| sc2601C475 | 6.15 | 9.70 | 5.75 | 7.50 | 7.90 | 1,322 | 687 | 74 | 973.93 | 0.34 |
| sc2601C480 | 5.60 | 8.00 | 4.65 | 6.15 | 6.45 | 2,633 | 1,040 | 81 | 1,614.99 | 0.30 |
| sc2601C485 | 4.30 | 6.75 | 3.85 | 5.15 | 5.20 | 991 | 486 | 42 | 525.86 | 0.25 |
| sc2601C490 | 3.30 | 5.65 | 3.15 | 4.25 | 4.15 | 1,024 | 568 | 87 | 436.50 | 0.21 |
| sc2601C495 | 2.85 | 4.75 | 2.60 | 3.65 | 3.30 | 804 | 419 | 81 | 300.06 | 0.18 |
| sc2601C500 | 2.65 | 4.15 | 2.25 | 3.20 | 2.60 | 4,656 | 1,852 | 258 | 1,481.74 | 0.15 |
| sc2601C510 | 1.75 | 2.95 | 1.55 | 2.30 | 1.55 | 972 | 495 | 1 | 218.33 | 0.10 |
| sc2601C520 | 1.25 | 2.20 | 1.20 | 1.75 | 0.90 | 1,133 | 1,103 | 257 | 184.18 | 0.06 |
| sc2601C530 | 1.00 | 1.70 | 0.95 | 1.30 | 0.45 | 520 | 512 | 9 | 63.55 | 0.04 |
| sc2601C540 | 1.05 | 1.45 | 0.80 | 1.15 | 0.25 | 2,442 | 3,399 | 182 | 273.08 | 0.02 |
| sc2601P375 | 0.30 | 0.45 | 0.20 | 0.30 | 0.05 | 150 | 213 | 14 | 4.46 | -0.00 |
| sc2601P380 | 0.45 | 0.45 | 0.30 | 0.30 | 0.05 | 6 | 114 | 2 | 0.23 | -0.01 |
| sc2601P385 | 0.45 | 0.45 | 0.25 | 0.40 | 0.10 | 14 | 94 | 2 | 0.52 | -0.01 |
| sc2601P390 | 0.65 | 0.70 | 0.40 | 0.50 | 0.20 | 249 | 179 | 30 | 12.68 | -0.02 |
| sc2601P395 | 1.00 | 1.00 | 0.50 | 0.60 | 0.35 | 87 | 93 | 9 | 5.75 | -0.03 |
| sc2601P400 | 1.20 | 1.20 | 0.65 | 0.80 | 0.50 | 1,225 | 572 | 84 | 110.41 | -0.04 |
| sc2601P405 | 1.50 | 1.50 | 0.90 | 1.05 | 0.75 | 202 | 205 | -26 | 21.19 | -0.05 |
| sc2601P410 | 1.80 | 1.80 | 1.10 | 1.30 | 1.10 | 657 | 602 | 39 | 93.48 | -0.07 |
| sc2601P415 | 2.25 | 2.30 | 1.35 | 1.65 | 1.60 | 299 | 328 | -18 | 50.55 | -0.09 |
| sc2601P420 | 2.85 | 2.85 | 1.70 | 2.10 | 2.20 | 553 | 519 | 26 | 126.61 | -0.12 |
| sc2601P425 | 3.55 | 3.60 | 2.20 | 2.70 | 2.95 | 353 | 475 | 46 | 104.06 | -0.15 |
| sc2601P430 | 4.40 | 4.55 | 2.75 | 3.55 | 3.95 | 1,987 | 1,032 | 176 | 716.96 | -0.19 |
| sc2601P435 | 5.55 | 5.70 | 3.55 | 4.30 | 5.15 | 611 | 422 | 52 | 276.99 | -0.23 |
| sc2601P440 | 7.00 | 7.20 | 4.45 | 5.45 | 6.55 | 1,724 | 730 | -15 | 986.93 | -0.28 |
| sc2601P445 | 9.15 | 9.15 | 5.65 | 6.95 | 8.25 | 1,079 | 580 | -27 | 775.62 | -0.33 |
| sc2601P450 | 10.30 | 11.00 | 7.15 | 8.65 | 10.20 | 2,526 | 854 | 158 | 2,259.30 | -0.39 |
| sc2601P455 | 13.15 | 13.15 | 8.85 | 10.85 | 12.40 | 1,850 | 730 | 112 | 2,052.41 | -0.44 |
| sc2601P460 | 15.55 | 16.00 | 11.00 | 13.35 | 14.90 | 1,145 | 1,350 | 137 | 1,490.63 | -0.50 |
| sc2601P465 | 17.85 | 19.00 | 13.45 | 16.35 | 17.65 | 359 | 888 | -3 | 555.62 | -0.55 |
| sc2601P470 | 21.45 | 22.15 | 16.30 | 18.75 | 20.70 | 176 | 363 | 79 | 315.20 | -0.60 |
| sc2601P475 | 24.90 | 24.90 | 20.20 | 22.85 | 24.00 | 44 | 145 | -9 | 98.50 | -0.66 |
| sc2601P480 | 28.75 | 29.10 | 22.80 | 27.15 | 27.50 | 70 | 224 | -17 | 181.56 | -0.70 |
| sc2601P485 | 33.05 | 33.05 | 26.60 | 31.05 | 31.25 | 83 | 66 | -26 | 246.89 | -0.75 |
| sc2601P490 | 37.15 | 37.15 | 30.50 | 35.05 | 35.20 | 96 | 94 | -32 | 326.18 | -0.79 |
| sc2601P495 | 41.05 | 41.45 | 34.65 | 39.60 | 39.35 | 59 | 44 | -14 | 223.10 | -0.82 |
| sc2601P500 | 43.90 | 43.95 | 39.85 | 43.00 | 43.65 | 12 | 54 | -4 | 51.55 | -0.85 |
| sc2601P510 | 54.50 | 55.00 | 54.50 | 55.00 | 52.60 | 2 | 31 | -1 | 10.95 | -0.90 |
| sc2601P520 | | | | 61.95 | 61.95 | 0 | 4 | 0 | 0 | -0.94 |
| sc2601P530 | | | | 71.50 | 71.50 | 0 | 2 | 0 | 0 | -0.96 |
| sc2601P540 | | | | 81.30 | 81.30 | 0 | 1 | 0 | 0 | -0.98 |
| sc2602C395 | | | | 66.40 | 66.40 | 0 | 0 | 0 | 0 | 0.93 |
| sc2602C400 | | | | 61.90 | 61.90 | 0 | 0 | 0 | 0 | 0.91 |
| sc2602C405 | | | | 57.55 | 57.55 | 0 | 0 | 0 | 0 | 0.89 |
| sc2602C410 | | | | 53.25 | 53.25 | 0 | 0 | 0 | 0 | 0.86 |
| sc2602C415 | | | | 49.15 | 49.15 | 0 | 0 | 0 | 0 | 0.84 |
| sc2602C420 | | | | 45.15 | 45.15 | 0 | 0 | 0 | 0 | 0.81 |
| sc2602C425 | 43.75 | 43.75 | 43.75 | 43.75 | 41.35 | 2 | 2 | 2 | 8.75 | 0.78 |
| sc2602C430 | 36.55 | 36.55 | 36.55 | 36.55 | 37.70 | 2 | 2 | 2 | 7.31 | 0.75 |
| sc2602C435 | 31.85 | 33.90 | 31.65 | 33.90 | 34.25 | 7 | 6 | 3 | 22.91 | 0.71 |
| sc2602C440 | 28.05 | 31.20 | 27.65 | 30.20 | 30.95 | 19 | 19 | 6 | 56.41 | 0.68 |
| sc2602C445 | 25.55 | 29.55 | 25.55 | 27.30 | 27.90 | 8 | 11 | 6 | 21.73 | 0.64 |
| sc2602C450 | 22.75 | 27.35 | 22.15 | 25.40 | 25.05 | 18 | 12 | 3 | 43.30 | 0.60 |
| sc2602C455 | 20.10 | 24.40 | 19.35 | 22.35 | 22.35 | 30 | 26 | 9 | 64.09 | 0.56 |
| sc2602C460 | 17.65 | 21.75 | 17.25 | 19.10 | 19.85 | 15 | 23 | -1 | 28.53 | 0.52 |
| sc2602C465 | 15.40 | 18.80 | 15.40 | 17.60 | 17.60 | 31 | 34 | 7 | 53.02 | 0.48 |
| sc2602C470 | 13.05 | 17.05 | 13.05 | 14.55 | 15.50 | 105 | 77 | 65 | 151.01 | 0.44 |
| sc2602C475 | 11.35 | 14.45 | 11.35 | 12.50 | 13.60 | 15 | 19 | 3 | 20.25 | 0.40 |
| sc2602C480 | 10.05 | 13.10 | 9.90 | 12.25 | 11.90 | 16 | 16 | -3 | 18.86 | 0.37 |
| sc2602C485 | 8.70 | 8.75 | 8.70 | 8.75 | 10.35 | 3 | 8 | 1 | 2.62 | 0.33 |
| sc2602C490 | 7.55 | 10.00 | 7.45 | 8.15 | 8.95 | 23 | 23 | 7 | 19.75 | 0.30 |
| sc2602C495 | 6.30 | 6.65 | 6.30 | 6.65 | 7.70 | 8 | 28 | 7 | 5.21 | 0.27 |
| sc2602C500 | 5.60 | 7.50 | 5.35 | 6.20 | 6.65 | 42 | 60 | 7 | 26.86 | 0.24 |
| sc2602C510 | 4.20 | 5.65 | 3.45 | 5.00 | 4.80 | 37 | 33 | 14 | 18.38 | 0.19 |
| sc2602C520 | 3.15 | 4.30 | 3.00 | 3.80 | 3.40 | 49 | 28 | 13 | 18.43 | 0.14 |
| sc2602C530 | 2.45 | 3.30 | 2.15 | 2.90 | 2.40 | 167 | 133 | 47 | 45.05 | 0.11 |
| sc2602C540 | 1.75 | 2.60 | 1.65 | 2.30 | 1.65 | 177 | 158 | 94 | 35.83 | 0.08 |
| sc2602P395 | 2.65 | 2.65 | 1.85 | 1.95 | 1.70 | 131 | 131 | 83 | 30.21 | -0.07 |
| sc2602P400 | 2.60 | 2.60 | 2.20 | 2.20 | 2.20 | 13 | 19 | -1 | 3.09 | -0.09 |
| sc2602P405 | 3.45 | 3.45 | 2.65 | 2.90 | 2.80 | 18 | 17 | 1 | 5.22 | -0.11 |
| sc2602P410 | 3.60 | 3.60 | 3.20 | 3.45 | 3.55 | 19 | 24 | -2 | 6.51 | -0.13 |
| sc2602P415 | 4.95 | 4.95 | 3.85 | 4.15 | 4.45 | 22 | 41 | 2 | 9.69 | -0.16 |
| sc2602P420 | 5.80 | 5.80 | 4.75 | 4.80 | 5.45 | 32 | 46 | 11 | 17.60 | -0.19 |
| sc2602P425 | 7.05 | 7.05 | 5.90 | 6.05 | 6.60 | 19 | 53 | 6 | 12.26 | -0.22 |
| sc2602P430 | 8.35 | 8.35 | 6.65 | 7.40 | 8.00 | 20 | 61 | -1 | 14.98 | -0.25 |
| sc2602P435 | 8.75 | 8.95 | 8.00 | 8.80 | 9.50 | 7 | 40 | 4 | 6.02 | -0.29 |
| sc2602P440 | 11.25 | 11.35 | 9.80 | 9.80 | 11.20 | 16 | 31 | -2 | 16.93 | -0.32 |
| sc2602P445 | 13.30 | 13.35 | 10.85 | 12.05 | 13.10 | 28 | 80 | -4 | 34.66 | -0.36 |
| sc2602P450 | 14.85 | 15.20 | 12.95 | 13.40 | 15.25 | 32 | 35 | -4 | 45.78 | -0.40 |
| sc2602P455 | 17.10 | 17.50 | 14.65 | 15.60 | 17.55 | 13 | 28 | -1 | 20.33 | -0.44 |
| sc2602P460 | 20.10 | 20.10 | 16.85 | 18.05 | 20.05 | 15 | 44 | 1 | 27.68 | -0.48 |
| sc2602P465 | 22.95 | 22.95 | 20.45 | 22.10 | 22.80 | 6 | 38 | -1 | 13.09 | -0.52 |
| sc2602P470 | 25.45 | 25.45 | 23.85 | 23.85 | 25.70 | 4 | 14 | 4 | 9.86 | -0.56 |
| sc2602P475 | 26.15 | 26.20 | 26.05 | 26.05 | 28.75 | 5 | 7 | 5 | 13.07 | -0.60 |
| sc2602P480 | 30.30 | 30.30 | 29.10 | 29.20 | 32.05 | 5 | 7 | 3 | 15.10 | -0.63 |
| sc2602P485 | 35.30 | 35.30 | 35.30 | 35.30 | 35.50 | 4 | 6 | 0 | 14.16 | -0.67 |
| sc2602P490 | 38.30 | 38.30 | 37.10 | 38.30 | 39.10 | 5 | 11 | 4 | 18.82 | -0.70 |
| sc2602P495 | 42.35 | 42.35 | 40.30 | 40.80 | 42.85 | 9 | 8 | 5 | 37.48 | -0.73 |
| sc2602P500 | | | | 46.75 | 46.75 | 0 | 1 | 0 | 0 | -0.76 |
| sc2602P510 | | | | 54.95 | 54.95 | 0 | 0 | 0 | 0 | -0.81 |
| sc2602P520 | | | | 63.50 | 63.50 | 0 | 0 | 0 | 0 | -0.86 |
| sc2602P530 | | | | 72.50 | 72.50 | 0 | 0 | 0 | 0 | -0.89 |
| sc2602P540 | | | | 81.75 | 81.75 | 0 | 0 | 0 | 0 | -0.92 |
| sc2606C395 | | | | 73.05 | 73.05 | 0 | 0 | 0 | 0 | 0.84 |
| sc2606C400 | | | | 69.10 | 69.10 | 0 | 0 | 0 | 0 | 0.82 |
| sc2606C405 | | | | 65.30 | 65.30 | 0 | 0 | 0 | 0 | 0.80 |
| sc2606C410 | | | | 61.55 | 61.55 | 0 | 0 | 0 | 0 | 0.78 |
| sc2606C415 | | | | 58.00 | 58.00 | 0 | 0 | 0 | 0 | 0.76 |
| sc2606C420 | | | | 54.50 | 54.50 | 0 | 0 | 0 | 0 | 0.74 |
| sc2606C425 | | | | 51.20 | 51.20 | 0 | 1 | 0 | 0 | 0.71 |
| sc2606C430 | | | | 47.95 | 47.95 | 0 | 0 | 0 | 0 | 0.69 |
| sc2606C435 | | | | 44.95 | 44.95 | 0 | 0 | 0 | 0 | 0.67 |
| sc2606C440 | | | | 41.90 | 41.90 | 0 | 2 | 0 | 0 | 0.64 |
| sc2606C445 | | | | 39.15 | 39.15 | 0 | 0 | 0 | 0 | 0.62 |
| sc2606C450 | | | | 36.45 | 36.45 | 0 | 0 | 0 | 0 | 0.59 |
| sc2606C455 | | | | 33.95 | 33.95 | 0 | 0 | 0 | 0 | 0.56 |
| sc2606C460 | | | | 31.45 | 31.45 | 0 | 0 | 0 | 0 | 0.54 |
| sc2606C465 | | | | 29.20 | 29.20 | 0 | 0 | 0 | 0 | 0.51 |
| sc2606C470 | | | | 27.00 | 27.00 | 0 | 1 | 0 | 0 | 0.49 |
| sc2606C475 | | | | 24.95 | 24.95 | 0 | 1 | 0 | 0 | 0.46 |
| sc2606C480 | | | | 23.05 | 23.05 | 0 | 1 | 0 | 0 | 0.44 |
| sc2606C485 | | | | 21.20 | 21.20 | 0 | 1 | 0 | 0 | 0.41 |
| sc2606C490 | | | | 19.55 | 19.55 | 0 | 1 | 0 | 0 | 0.39 |
| sc2606C495 | | | | 17.90 | 17.90 | 0 | 1 | 0 | 0 | 0.37 |
| sc2606C500 | | | | 16.50 | 16.50 | 0 | 1 | 0 | 0 | 0.35 |
| sc2606C510 | | | | 13.80 | 13.80 | 0 | 5 | 0 | 0 | 0.30 |
| sc2606C520 | | | | 11.45 | 11.45 | 0 | 7 | 0 | 0 | 0.26 |
| sc2606C530 | 12.00 | 12.60 | 11.70 | 11.70 | 9.50 | 3 | 5 | 3 | 3.63 | 0.23 |
| sc2606C540 | 10.20 | 10.20 | 10.20 | 10.20 | 7.85 | 2 | 2 | 2 | 2.04 | 0.20 |
| sc2606P395 | | | | 6.80 | 6.80 | 0 | 0 | 0 | 0 | -0.16 |
| sc2606P400 | 8.00 | 9.60 | 8.00 | 9.45 | 7.80 | 4 | 8 | 3 | 3.65 | -0.17 |
| sc2606P405 | | | | 9.00 | 9.00 | 0 | 0 | 0 | 0 | -0.19 |
| sc2606P410 | | | | 10.25 | 10.25 | 0 | 0 | 0 | 0 | -0.21 |
| sc2606P415 | | | | 11.65 | 11.65 | 0 | 1 | 0 | 0 | -0.24 |
| sc2606P420 | | | | 13.15 | 13.15 | 0 | 1 | 0 | 0 | -0.26 |
| sc2606P425 | | | | 14.80 | 14.80 | 0 | 1 | 0 | 0 | -0.28 |
| sc2606P430 | | | | 16.50 | 16.50 | 0 | 1 | 0 | 0 | -0.30 |
| sc2606P435 | | | | 18.50 | 18.50 | 0 | 1 | 0 | 0 | -0.33 |
| sc2606P440 | | | | 20.45 | 20.45 | 0 | 1 | 0 | 0 | -0.35 |
| sc2606P445 | | | | 22.65 | 22.65 | 0 | 1 | 0 | 0 | -0.38 |
| sc2606P450 | 18.90 | 25.20 | 18.90 | 25.10 | 24.90 | 3 | 5 | 2 | 6.92 | -0.40 |
| sc2606P455 | | | | 27.35 | 27.35 | 0 | 1 | 0 | 0 | -0.43 |
| sc2606P460 | 19.10 | 27.25 | 19.10 | 27.25 | 29.90 | 2 | 3 | 2 | 4.63 | -0.46 |
| sc2606P465 | | | | 32.60 | 32.60 | 0 | 1 | 0 | 0 | -0.48 |
| sc2606P470 | | | | 35.35 | 35.35 | 0 | 1 | 0 | 0 | -0.51 |
| sc2606P475 | | | | 38.30 | 38.30 | 0 | 2 | 0 | 0 | -0.53 |
| sc2606P480 | | | | 41.35 | 41.35 | 0 | 3 | 0 | 0 | -0.56 |
| sc2606P485 | 40.10 | 40.10 | 40.10 | 40.10 | 44.45 | 1 | 2 | 1 | 4.01 | -0.58 |
| sc2606P490 | | | | 47.80 | 47.80 | 0 | 1 | 0 | 0 | -0.60 |
| sc2606P495 | | | | 51.15 | 51.15 | 0 | 2 | 0 | 0 | -0.63 |
| sc2606P500 | | | | 54.65 | 54.65 | 0 | 0 | 0 | 0 | -0.65 |
| sc2606P510 | | | | 61.95 | 61.95 | 0 | 0 | 0 | 0 | -0.69 |
| sc2606P520 | | | | 69.55 | 69.55 | 0 | 0 | 0 | 0 | -0.73 |
| sc2606P530 | | | | 77.55 | 77.55 | 0 | 0 | 0 | 0 | -0.77 |
| sc2606P540 | | | | 85.90 | 85.90 | 0 | 0 | 0 | 0 | -0.80 |
| 小计 | | 42,345 | 26,445 | 2,437 | 28,338.78 | |
打印