上海国际能源交易中心09月23日原油期权收盘行情
发布时间:2026年09月23日 15:10
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
sc2611C390305.1305.12
sc2611C395300.1300.1
sc2611C400295.1295.1
sc2611C405290.1290.1
sc2611C410285.1285.1
sc2611C415280.1280.1
sc2611C420275.1275.1
sc2611C425270.1270.1
sc2611C430265.1265.1
sc2611C435260.1260.1
sc2611C440255.1255.1
sc2611C445250.1250.1
sc2611C450245.1245.1
sc2611C455240.15240.15
sc2611C460235.2235.2
sc2611C465230.2230.2
sc2611C470225.25225.25
sc2611C475220.3220.32
sc2611C480215.4215.42
sc2611C485210.45210.4510
sc2611C490205.55205.55
sc2611C495200.65200.652
sc2611C500195.8195.812
sc2611C510186.1186.19
sc2611C520176.5176.517
sc2611C530167.05167.0513
sc2611C540157.7157.783
sc2611C550155155137137148.5458.1517
sc2611C560139.5139.526
sc2611C570130.7130.778
sc2611C580122.1122.154
sc2611C590107.7107.7107.7107.7113.75221.5451
sc2611C600103.8103.896.05100105.75769.90590
sc2611C610989846
sc2611C62090.590.541
sc2611C63083.483.459
sc2611C64076.6576.6576
sc2611C65067.6573.559.3563.170.117117168
sc2611C6605658565764.051162.705133
sc2611C6705059.5549.45258.3532165.16104
sc2611C68049.755841.3545.4552.92911,390.73168
sc2611C69045.854.153641.247.953511,540.425127
sc2611C70043.44931.937.243.253,63014,235.1590
sc2611C71046.446.428.632.6538.95932,196.965349
sc2611C72030.739.525.452934.951,1093,521.115374
sc2611C73027.33523.152631.26852,009.53402
sc2611C74027.531.1520.6523.527.94631,164.305346
sc2611C7502229.118.220.724.811,99127,904.521,262
sc2611C76022.2525.1516.818.322292577.89246
sc2611C77019.622.614.0516.1519.5225405.11300
sc2611C78018.8520.813.414.417.15230369.66265
sc2611C79015.0518.3511.812.815.15356500.325478
sc2611C80014.31710.711.7513.2519,35825,457.8052,205
sc2611C81012.414.59.610.1511.7297331.62272
sc2611C8201112.558.658.9510.15360368.14342
sc2611C83010.111.657.558.058.9482449.9439
sc2611C8408.910.56.757.057.7292234.85188
sc2611C8509.959.955.956.86.72,1271,575.305558
sc2611C8607.38.755.45.55.8408267.66234
sc2611C8705.858.14.95.1555833.73244
sc2611C8806.657.44.34.54.312,1006,846.9052,861
sc2611C8904.755.73.94.13.74320.6111
sc2611C900463.453.453.152,7721,204.88767
sc2611C9104.14.953.553.552.759637.67105
sc2611C9203.24.82.752.752.32,381837.521,396
sc2611C9303.6542.52.527624.555143
sc2611C9403.13.22.452.451.7329.36114
sc2611C9502.93.4221.459424.15266
sc2611C9602.852.95221.212228.51155
sc2611C9702.72.951.551.71.056,4271,419.7053,120
sc2611C9801.952.551.71.70.85346.47132
sc2611C9901.752.451.31.30.755910.342
sc2611C10001.72.41.21.30.610516.69121
sc2611C10101.521.31.30.5233.5835
sc2611C10201.51.51.051.150.45172.19546
sc2611C10301.251.7110.35222.64556
sc2611C10401.41.650.90.950.34,644561.1953,267
sc2611P3900.250.250.150.150.053115.731,762
sc2611P3950.20.20.150.20.0540.0727
sc2611P4000.350.350.20.20.05290.8187
sc2611P4050.350.350.250.250.05120.3627
sc2611P4100.350.350.350.350.0510.03517
sc2611P4150.350.40.350.40.05100.37555
sc2611P4200.250.30.250.30.0520.05513
sc2611P4250.450.450.450.450.0550.22512
sc2611P4300.050.0517
sc2611P4350.60.60.60.60.0510.0620
sc2611P4400.80.80.450.450.0560.3692
sc2611P4450.70.70.40.40.0570.3467
sc2611P4500.650.80.60.750.177753.7952,871
sc2611P4550.750.750.650.70.1100.6631
sc2611P4600.80.850.750.80.15352.79529
sc2611P4650.90.950.850.950.270.62524
sc2611P4701.051.10.951.050.25191.97142
sc2611P4751.11.10.951.050.3191.99538
sc2611P4801.41.51.11.150.35364.43134
sc2611P4851.357.31.151.30.45263.97553
sc2611P4901.51.61.31.60.55466.33166
sc2611P4951.651.81.551.70.65162.645100
sc2611P5001.82.11.551.950.87,3271,320.658,225
sc2611P5102.052.251.752.11.1479.59320
sc2611P5202.552.72.12.651.55412.985172
sc2611P53033.32.43.152.0514040.045419
sc2611P5403.453.953.053.652.656823.3315
sc2611P5504.054.83.454.653.455,2482,163.3852,835
sc2611P5604.95.654.155.454.512361.75310
sc2611P5705.56.754.856.755.714883.45347
sc2611P5806.78.15.757.957.1716504.645406
sc2611P5908.359.756.859.658.75410340.33360
sc2611P6009.511.68.1511.3510.721,88321,640.254,020
sc2611P61011.413.559.713.4512.95692800.19397
sc2611P62012.5516.0511.615.515.45529745.21316
sc2611P63015.618.9513.5518.318.35555919.895289
sc2611P64018.522.216.221.721.55460902.045333
sc2611P6502126.1518.724.7525.0525,34056,485.63,036
sc2611P66025.13022.1529294581,218.685401
sc2611P6702934.6525.5533.0533.255111,569.965270
sc2611P68029.839.8529.438.137.81,0423,689.905376
sc2611P69037.3463443.642.857753,066.025272
sc2611P7004151.838.5548.8548.1511,05449,267.172,293
sc2611P7104858.3544.255.353.755202,620.64296
sc2611P72051.6565.1549.356159.855072,932.02231
sc2611P7306172.655.9568.166.12371,513.535174
sc2611P74069.779.56475.372.75135951.18152
sc2611P75072.4587.5568.782.6579.73012,345.645457
sc2611P76083.795.378.389.8586.85112961.965121
sc2611P77097100.8595.15100.8594.3517167.41584
sc2611P780102.3111.194.75105.8510229303.735100
sc2611P790116.1116.75102.9103.511060688.865155
sc2611P800116.3126110122.5118.1951,127.755343
sc2611P810133.9133.95120.85129.75126.548624.98101
sc2611P820138142.45128.45130.0513544602.965128
sc2611P830147152.15137.2137.2143.736528.16564
sc2611P840155.55161.15145.85158.1152.559926.2749
sc2611P850165.7170.95161161.5161.519314.47559
sc2611P860166.05179.5164.95175.05170.641714.30534
sc2611P870185.85188.8181.1181.1179.8593.08534
sc2611P880195.8195.8183190.25189.1475.2547
sc2611P890198.5198.5
sc2611P900207.95207.953
sc2611P910217.5217.5
sc2611P920227.1227.14
sc2611P930236.75236.75
sc2611P940246.45246.45
sc2611P950256.2256.21
sc2611P960266266
sc2611P970281.1281.1281.1281.1275.8128.117
sc2611P980285.65285.65
sc2611P990295.5295.5
sc2611P1000305.4305.4
sc2611P1010315.3315.3
sc2611P1020325.2325.2
sc2611P1030335.15335.15
sc2611P1040345.1345.1
sc2612C355291.5291.5291.5291.5292.5129.153
sc2612C360287.5287.51
sc2612C365282.5282.5
sc2612C370277.5277.5
sc2612C375272.55272.55
sc2612C380267.55267.55
sc2612C385262.6262.6
sc2612C390257.65257.65
sc2612C395252.7252.7
sc2612C400247.8247.8
sc2612C405242.9242.9
sc2612C410238238
sc2612C415233.1233.1
sc2612C420228.25228.25
sc2612C425223.4223.4
sc2612C430218.55218.55
sc2612C435213.75213.75
sc2612C440209209
sc2612C445204.25204.25
sc2612C450199.5199.5
sc2612C455194.85194.854
sc2612C460190.15190.15
sc2612C465185.55185.55
sc2612C4701811811
sc2612C475176.4176.4
sc2612C480171.9171.9
sc2612C485167.45167.452
sc2612C490163163
sc2612C495158.7158.7
sc2612C500152.8152.8152.8152.8154.35115.2817
sc2612C510145.85145.852
sc2612C520137.6137.62
sc2612C530129.6129.68
sc2612C540121.8121.83
sc2612C550114.3114.39
sc2612C560107.05107.0514
sc2612C570100.05100.0512
sc2612C58092.1592.1592.1592.1593.4519.21521
sc2612C5908181818186.9518.133
sc2612C60080.9580.9550
sc2612C61075.175.147
sc2612C6206267.76263.1569.71382.545146
sc2612C63056.9566.856.9559.564.429175.93529
sc2612C64056.9559.45255.559.5535190.81526
sc2612C65052.4557.1546.1551.1554.8555283.30554
sc2612C66044.352.744.347.150.631146.1736
sc2612C67040.6546.440.6543.146.437163.53551
sc2612C68037.641.2537.439.842.725101.3491
sc2612C69034.339.434.1536.65391450.20583
sc2612C70032.237.953032.4535.8263884.125290
sc2612C71029.1531.92931.332.62989.2388
sc2612C72027.531.426.427.729.852467.915161
sc2612C73024.128.423.725.2527.152564.11146
sc2612C74023.125.1523.052424.7585202.135127
sc2612C75021.0524.0520.121.3522.562134.685182
sc2612C76019.3523.0519.3520.120.42755.0698
sc2612C77018.22118.118.518.52547.65114
sc2612C78016.4519.6516.0516.916.775131.20571
sc2612C79015.31814.615.6515.156399.89571
sc2612C80014.117.0512.814.313.65531787.54714
sc2612C8101315.2512.851412.3575101.87567
sc2612C8201212.451212.4511.1533.6967
sc2612C830101037
sc2612C8409.059.0551
sc2612C85010.811.78.759.558.1571568.3051,230
sc2612C8608.69.65887.2554.4279
sc2612C8708.397.88.656.55108.625135
sc2612C8808.758.7577.455.83829.27166
sc2612C8907.857.856.756.755.2532.1829
sc2612C90077.756.46.754.73926.7561
sc2612C9106.656.656.66.64.1521.32551
sc2612C92066.25.86.23.7531.820
sc2612C9305.755.755.055.053.321.0823
sc2612C9405.564.554.552.957638.1304
sc2612C9505.35.554.14.12.65331154.105393
sc2612P3550.70.70.650.650.05241.625335
sc2612P3600.10.114
sc2612P3650.10.114
sc2612P3700.150.1510
sc2612P3750.20.216
sc2612P3800.20.218
sc2612P385110.90.90.2520.1910
sc2612P3901.11.111.10.3530.3218
sc2612P3950.40.413
sc2612P4001.21.41.151.350.5689.06502
sc2612P4051.51.51.251.40.660.835170
sc2612P4101.41.41.051.30.730.37535
sc2612P4151.551.61.351.60.881.21544
sc2612P4201.751.751.71.70.9520.34580
sc2612P4251.81.851.61.851.181.3930
sc2612P4301.31.322
sc2612P4351.952.11.951.951.561.19530
sc2612P4402.12.32.12.151.75143.0654
sc2612P4452.32.452.252.251.95153.4734
sc2612P4502.732.532.2511530.98249
sc2612P4552.63.12.63.12.692.4828
sc2612P4602.93.32.93.32.982.46521
sc2612P4653.13.653.13.653.382.6618
sc2612P4703.553.63.33.353.741.3828
sc2612P4753.753.753.753.754.1520.7521
sc2612P4804.054.84.054.84.6562.6838
sc2612P4854.75.24.75.25.242.01529
sc2612P4904.955.454.855.455.7542.0641
sc2612P49555556.410.533
sc2612P5005.557.45.557.47.1702447.641,278
sc2612P5107.557.557.557.558.5510.75577
sc2612P5208.69.457.77.710.387.04591
sc2612P5309.85119.210.512.34041.315130
sc2612P54012.713.311.61314.457390.195192
sc2612P55013.515.212.515.1516.95148210.49391
sc2612P56015.91715.816.7519.71829.57105
sc2612P57018.5520.4517.419.8522.73975.26180
sc2612P58021.923.4520.252326.05115255.09179
sc2612P59026.3527.224.1525.9529.553076.575107
sc2612P60026.630.852630.3533.55211613.245357
sc2612P61032.3535.630.9534.1537.6567222.04699
sc2612P62038.84131.4538.9542.250184.485343
sc2612P63045.245.238.443.546.9543184.275104
sc2612P64050.35146.849.352.0540193.58102
sc2612P65053.956.64955.3557.3574399.0992
sc2612P66059.562.9554.160.163.0540235.415178
sc2612P670676963.756668.923151.675165
sc2612P68075.8575.8568.572.8575.1517122.5627
sc2612P69082.882.878.9579.7581.45972.66567
sc2612P7008588.882.3586.6588.2518153.3937
sc2612P71096.696.690.194.59528260.26601
sc2612P720102.25102.25325
sc2612P730109.5109.576
sc2612P740118120117119117.113154.12542
sc2612P750121124.55121124.55124.8224.55538
sc2612P760130131.1130131.1132.7226.11328
sc2612P770136136136136140.85113.6170
sc2612P78014914942
sc2612P790157.45157.4535
sc2612P800165.95165.9570
sc2612P810174.6174.659
sc2612P820183.4183.414
sc2612P830192.2192.2
sc2612P840201.25201.25
sc2612P850210.3210.31
sc2612P860219.45219.45
sc2612P870228.75228.75
sc2612P880238238
sc2612P890247.4247.4
sc2612P900256.85256.85
sc2612P910266.3266.3
sc2612P920275.9275.9
sc2612P930285.5285.5
sc2612P940295.1295.11
sc2612P950304.8304.8
sc2701C435191.45191.45
sc2701C440187.05187.05
sc2701C445182.6182.6
sc2701C450178.25178.25
sc2701C455173.95173.95
sc2701C460169.65169.65
sc2701C465165.4165.4
sc2701C470161.3161.3
sc2701C475157.2157.2
sc2701C480153.05153.05
sc2701C485149.1149.1
sc2701C490145.15145.15
sc2701C495141.25141.25
sc2701C500137.35137.35
sc2701C510129.95129.95
sc2701C520122.65122.65
sc2701C530115.75115.75
sc2701C540108.95108.95
sc2701C550102.55102.55
sc2701C56096.396.3
sc2701C57090.490.4
sc2701C58084.6584.65
sc2701C59079.3579.352
sc2701C60074.0574.05
sc2701C61069.369.3
sc2701C62064.5564.55
sc2701C63060.2560.25
sc2701C64050.150.150.150.156.0515.011
sc2701C65046.746.746.746.752.1514.672
sc2701C66043.543.543.543.548.514.353
sc2701C67040.5540.5539.9539.9544.928.055
sc2701C68037.3537.3537.1537.1541.7527.4512
sc2701C69035.2535.2534.4534.4538.626.974
sc2701C7003434.8531.73435.751446.0412
sc2701C71030.4530.4530.4530.4533.113.0452
sc2701C72028.432.528.432.530.4526.0915
sc2701C73026.526.526.126.128.2525.264
sc2701C74024.526.6524.526.6526.0525.1157
sc2701C75023.123.122.822.823.9524.596
sc2701C76021.1521.1521.1521.1522.1524.2312
sc2701C77020.220.220.120.120.3524.033
sc2701C78018.718.77
sc2701C79017.718.617.718.617.2547.292
sc2701C80016.5517.2516.5516.8515.7558.4057
sc2701C81015.515.515.515.514.511.555
sc2701C82014.351514.0514.513.35811.5337
sc2701C83013.713.713.513.612.1545.443
sc2701C84012.812.810.910.911.222.377
sc2701C85011.711.911.711.910.2522.368
sc2701C86011.311.4511.311.459.3522.27519
sc2701C8701011.19.95118.551010.61553
sc2701C8809.45109.45107.8521.9454
sc2701C89013.2513.258.859.87.156360.769
sc2701P4354.455.14.455.055.052914.1586
sc2701P4405.85.85.85.85.610.5832
sc2701P4456.256.256.256.256.210.62514
sc2701P4506.86.834
sc2701P4557.37.37.37.37.510.7310
sc2701P4607.97.97.27.28.2553.8628
sc2701P4658.58.58.358.358.9532.524
sc2701P4709.2510.657.57.59.85779
sc2701P47510.210.28.258.2510.732.8314
sc2701P4809.49.49.49.411.610.948
sc2701P48511.611.611.211.212.622.286
sc2701P49012.2512.25111113.722.3259
sc2701P49512.91312.91314.7533.899
sc2701P50012.714.1511.9513.515.853141.48226
sc2701P51015.215.215.215.218.4511.526
sc2701P52015.551915.551921.123.45510
sc2701P53020.9520.9520.9520.9524.1512.0957
sc2701P54024.624.624.624.627.3512.465
sc2701P55027.8527.8527.8527.8530.9512.7856
sc2701P56031.4531.4531.4531.4534.6513.1453
sc2701P57034.435.534.435.538.7526.994
sc2701P58038.539.4538.539.4542.95311.736
sc2701P59044.244.244.244.247.614.425
sc2701P60045.954945.0547.452.31151.62525
sc2701P61057.5557.555
sc2701P62062.7562.758
sc2701P63068.4568.453
sc2701P6406969696974.216.95
sc2701P65080.2580.254
sc2701P66086.686.63
sc2701P67092.9592.951
sc2701P68099.899.81
sc2701P690106.6106.6
sc2701P700113.75113.751
sc2701P710121.1121.1
sc2701P720128.4128.43
sc2701P730136.15136.15
sc2701P740143.95143.95
sc2701P750151.85151.85
sc2701P760160160
sc2701P770168.15168.15
sc2701P780176.5176.5
sc2701P790185.05185.05
sc2701P800193.55193.55
sc2701P810202.25202.25
sc2701P820211.1211.1
sc2701P830219.9219.9
sc2701P840228.9228.9
sc2701P850237.95237.95
sc2701P860247.05247.05
sc2701P870256.25256.25
sc2701P880265.5265.5
sc2701P890274.8274.8
相关资讯: