上海国际能源交易中心06月25日原油期权收盘行情
发布时间:2026年06月25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
sc2608C360108.05108.05
sc2608C365103.1103.1
sc2608C37098.298.2
sc2608C37593.393.3
sc2608C38088.4588.45
sc2608C38583.6583.65
sc2608C39078.978.9
sc2608C39574.274.2
sc2608C40069.5569.55
sc2608C40565.0565.05
sc2608C41060.6560.653
sc2608C41556.3556.351
sc2608C42052.1552.151
sc2608C42548.148.11
sc2608C43044.244.21
sc2608C43540.540.51
sc2608C44038.438.430.9531.3536.93199.6330
sc2608C44533.5533.551
sc2608C45038.2538.2525.528.730.4720.85516
sc2608C45523.3523.452222.927.42147.8716
sc2608C46027.5527.5518.819.2524.55165353.1262
sc2608C46522.122.7516.6518.222105192.1861
sc2608C47019.820.6514.715.919.62,3734,043.94813
sc2608C475181812.913.917.35589924.725192
sc2608C48017.6517.6511.2512.215.353,0304,072.65633
sc2608C48515159.9510.713.5362434.36231
sc2608C49013.513.58.759.611.82,4022,570.695458
sc2608C49510.410.57.658.410.3555517.89276
sc2608C50010.110.16.857.358.9513,79711,273.7153,187
sc2608C5107.158.155.255.856.65839532.585562
sc2608C5206.056.054.24.654.91,740879.27905
sc2608C5304.94.93.33.73.53,4821,423.6751,698
sc2608C5403.83.92.652.952.5824271.56586
sc2608C5503.53.52.252.451.7512,7733,625.5057,037
sc2608C560331.821.21,027224.005871
sc2608C5701.957.41.451.70.8674119.185673
sc2608C5801.61.81.251.350.55682102.235656
sc2608C5901.51.651.11.20.3553168.811,413
sc2608C6001.31.450.90.950.26,860780.297,143
sc2608C61011.150.80.850.1530828.72564
sc2608C6200.910.70.80.0529625.6454
sc2608C6300.80.950.60.650.0524919.405498
sc2608C6400.70.70.550.550.05180.995310
sc2608C6500.60.60.40.50.051,67080.4753,002
sc2608C6600.40.60.40.40.05271.2112
sc2608C6700.50.50.30.350.05481.73119
sc2608C6800.40.50.30.350.051194.865292
sc2608C6900.350.40.350.350.05652.31167
sc2608C7000.30.450.30.30.052,21477.3056,798
sc2608C7100.30.350.20.30.05401.045214
sc2608C7200.30.30.250.250.051483.935168
sc2608C7300.250.30.250.250.05992.56151
sc2608C7400.20.250.150.150.05260.54572
sc2608C7500.150.20.150.150.052955.405876
sc2608C7600.20.20.150.150.05120.1982
sc2608C7700.250.250.10.10.05190.405123
sc2608C7800.150.20.10.150.05200.295184
sc2608C7900.20.20.150.150.0520.03532
sc2608C8000.150.20.150.150.054567.72,473
sc2608C8100.050.0558
sc2608C8200.150.150.10.10.05110.12574
sc2608C8300.050.10.050.10.0520.01518
sc2608C8400.150.150.150.150.0550.07521
sc2608C8500.150.150.150.150.0530.04512
sc2608C8600.150.250.150.150.0550.09517
sc2608C8700.150.150.150.150.0540.0514
sc2608C8800.150.150.150.150.0520.0315
sc2608C8900.150.150.10.10.055927.3453,085
sc2608P3600.050.40.050.350.11324.305107
sc2608P3650.150.15
sc2608P3700.250.255
sc2608P3750.350.35
sc2608P3800.40.60.40.60.5201.0822
sc2608P3850.70.7
sc2608P3900.50.950.50.850.95976.9696
sc2608P3950.81.150.81.11.25363.3216
sc2608P4000.81.550.71.51.62,585309.79769
sc2608P4051.61.81.61.752.130.5155
sc2608P4101.252.3512.22.6517732.175103
sc2608P4151.12.851.12.63.352,018449.0351,032
sc2608P4202.13.5523.254.15441124.62188
sc2608P4252.64.352.64.155.1525192.97588
sc2608P4302.85.52.655.156.253,6261,596.855672
sc2608P4354.16.753.96.257.5390223.415128
sc2608P4404.78.247.658.951,169814.845369
sc2608P4454.99.94.99.3510.6706580.88260
sc2608P4506.711.956.0511.2512.419,38418,256.6952,273
sc2608P4558.414.1813.414.4501590.535228
sc2608P4609.816.559.0515.7516.61,3611,897.51458
sc2608P46510.8519.310.8518.25196651,100.05406
sc2608P4701522.313.720.921.62,5384,761.195687
sc2608P47515.525.1515.52524.355381,121.8278
sc2608P48017.052917.0527.5527.354,63211,033.91921
sc2608P48521.1531.821.1531.7530.5355953.37348
sc2608P49025.8536.125.853533.753431,032.78341
sc2608P49531.2539.730.539.437.3146496.275319
sc2608P50029.9544.529.9542.0540.92,88311,053.4852,082
sc2608P51043.652.554349.248.65191913.23350
sc2608P52050.7561.650.7558.856.85177989.055387
sc2608P53061.269.3558.26665.4524154.36608
sc2608P54069.0579.2569.057874.4545327.125581
sc2608P5507489.6748883.72462,049.242,129
sc2608P56089.0598.988.9597.293.1551482.06375
sc2608P570100.5107.55100.5106.5102.7531328.245502
sc2608P580110.05118.45108115.55112.521237.69658
sc2608P590116.85127.1116.85126.8122.39109.73219
sc2608P600129.15137.6128137.6132.1533438.865907
sc2608P610137.2137.2137.2137.2142.1113.7276
sc2608P620147.55150.25147.2149.95152.05689.48569
sc2608P63016216254
sc2608P64017217235
sc2608P65018218257
sc2608P66019219218
sc2608P67020220220
sc2608P68021221212
sc2608P6902222229
sc2608P7002322325
sc2608P7102422424
sc2608P7202522525
sc2608P730262262
sc2608P7402722721
sc2608P7502822822
sc2608P760292292
sc2608P770302302
sc2608P780312312
sc2608P790322322
sc2608P800332332
sc2608P810342342
sc2608P820352352
sc2608P8303623621
sc2608P840372372
sc2608P850382382
sc2608P860392392
sc2608P870402402
sc2608P880412412
sc2608P890420.1420.1420420422284.015
sc2609C365108.55108.55
sc2609C370103.95103.95
sc2609C37599.4599.45
sc2609C38095.0595.05
sc2609C38590.790.7
sc2609C39086.4586.45
sc2609C39582.382.3
sc2609C40078.278.21
sc2609C40574.274.2
sc2609C41070.3570.35
sc2609C41566.666.6
sc2609C42062.9562.95
sc2609C42559.459.4
sc2609C4305656
sc2609C43552.752.7
sc2609C44049.549.5
sc2609C44546.546.52
sc2609C45043.543.5
sc2609C45533.233.233.233.240.7513.321
sc2609C46030.930.930.930.938.0513.091
sc2609C46526.452726.452735.5525.3452
sc2609C47028.7528.7524.224.733.183217.0136
sc2609C47528.0529.752222.730.883198.21543
sc2609C48023.5524.720.4520.628.652863.622
sc2609C48521.3523.1518.5518.926.551531.50512
sc2609C49020.2521.1516.518.324.653362.5418
sc2609C49518.4519.415.3515.3522.753459.06532
sc2609C50017.7519.3513.914.421.1122184.09594
sc2609C51015.2515.2511.812.1517.9313437.45254
sc2609C52012.512.59.7510.5515.1151166221
sc2609C53010.1510.58.258.6512.85048.9476
sc2609C5408.558.957.27.310.755444.745225
sc2609C5507.557.655.86.458.95381259.725474
sc2609C5606.856.855.155.557.45331.46590
sc2609C5705.55.74.654.756.152412.50588
sc2609C58055.14.14.25.052511.675124
sc2609C5904.44.53.553.74.13815.68549
sc2609C6003.654.053.13.33.35354124.815354
sc2609C6103.53.62.8532.756821.76554
sc2609C6203.053.22.52.652.215844.785137
sc2609C6302.72.82.352.351.8235.72552
sc2609C64022.322.21.45122.6261
sc2609C6502.52.851.81.91.1542286.205589
sc2609C66022.251.31.70.9264.61179
sc2609C6700.70.731
sc2609C6801.81.81.81.80.5510.1875
sc2609C6901.751.751.751.750.4510.17547
sc2609C7001.71.91.21.250.3534249.595929
sc2609C7100.250.2546
sc2609C7200.20.278
sc2609C7301.151.151.151.150.1510.11577
sc2609C7400.10.122
sc2609C75011.050.9510.110310.29143
sc2609C7600.050.0515
sc2609C7700.050.0522
sc2609C7800.050.0542
sc2609C7900.050.0530
sc2609C800110.650.650.05272.05188
sc2609C8100.050.0520
sc2609C8200.050.0541
sc2609C8300.050.0528
sc2609C8400.050.0531
sc2609C8500.60.80.60.650.05191.185370
sc2609C8600.050.0537
sc2609C8700.60.60.60.60.0520.1279
sc2609C8800.60.60.450.550.0555228.995890
sc2609P3651.051.351.051.352.1550.625
sc2609P3701.651.71.651.72.620.3355
sc2609P3751.951.951.951.953.110.1952
sc2609P3802.352.352.352.353.6510.2352
sc2609P3852.752.752.752.754.3510.2752
sc2609P3902.53.72.53.35.05103.0558
sc2609P3952.953.92.953.95.951.594
sc2609P4003.34.634.66.85621.84594
sc2609P4054.15.353.857.883.7825
sc2609P41046.0545.48.9563.1854
sc2609P4154.556.94.36.110.15126.88583
sc2609P42068.567.7511.58561.78549
sc2609P4257.059.5579.312.954640.0737
sc2609P4307.8511.257.710.3514.55263259.55140
sc2609P4359.512.49.4511.816.2599108.9433
sc2609P44010.914.5510.913.3518.0596124.08595
sc2609P44513.4515.612.315.220.056692.3394
sc2609P45013.5518.21316.422.05115182.04102
sc2609P45515.920.715.92024.34889.19558
sc2609P46018.223.117.922.526.5562132.71579
sc2609P46520.625.620.052529.0565155.3386
sc2609P4702328.122.62731.686222.235103
sc2609P47524.4530.8524.4530.434.359165.1981
sc2609P48027.1342732.237.1557176.2983
sc2609P48532.2537.3531.437.340.0557202.6650
sc2609P49035.640.2534.539.8543.136136.3365
sc2609P49537.144.0536.954346.290382.43578
sc2609P50040.0547.440.0544.649.5595414.115242
sc2609P51047.95547.4554.656.3576399.42546
sc2609P52055.763.854.8562.6563.5541244.03570
sc2609P53065.272.165.172.171.2746.4750
sc2609P54069.273.869.273.879.1536.1682
sc2609P55081.689.381.687.7587.321181.1676
sc2609P56095.7595.7527
sc2609P570100.8107.55100.8107.55104.5552.8518
sc2609P580108.6108.6108.6108.6113.4110.8651
sc2609P590122.45122.4517
sc2609P600128128128128131.7112.819
sc2609P610137.6143.2137.6143.2141.05228.0816
sc2609P620146.95146.95146.95146.95150.55114.69516
sc2609P630157.9164.75157.9163.75160.1348.6413
sc2609P640169.75169.7510
sc2609P650181.85181.85181.85181.85179.45118.1858
sc2609P660189.2189.2
sc2609P670199.05199.05
sc2609P680208.9208.9
sc2609P690218.75218.75
sc2609P700228.7228.710
sc2609P710238.6238.62
sc2609P720248.55248.556
sc2609P730258.5258.54
sc2609P740268.5268.510
sc2609P750278.5278.5
sc2609P760288.5288.5
sc2609P770298.5298.5
sc2609P780308.5308.5
sc2609P790318.5318.5
sc2609P800328.5328.5
sc2609P810338.5338.5
sc2609P820348.5348.5
sc2609P830358.5358.5
sc2609P840368.5368.5
sc2609P850378.5378.5
sc2609P860388.5388.5
sc2609P870398.5398.5
sc2609P880408.5408.5
sc2610C365114.6114.6
sc2610C370110.35110.35
sc2610C375106.2106.2
sc2610C380102.1102.1
sc2610C38598.1598.15
sc2610C39094.294.2
sc2610C39590.490.4
sc2610C40086.786.7
sc2610C4058383
sc2610C41079.579.5
sc2610C4157676
sc2610C42072.6572.65
sc2610C42569.469.4
sc2610C43066.1566.15
sc2610C43563.1563.15
sc2610C44060.1560.15
sc2610C44557.257.2
sc2610C45054.554.5
sc2610C45551.851.8
sc2610C46049.1549.15
sc2610C46546.7546.75
sc2610C47044.3544.35
sc2610C4754242
sc2610C48039.8539.85
sc2610C48537.737.7
sc2610C49035.635.6
sc2610C49525.625.9525.625.9533.7525.1553
sc2610C50031.931.9
sc2610C51028.428.4
sc2610C52025.225.2
sc2610C53022.4522.45
sc2610C54019.819.8
sc2610C55017.517.5
sc2610C56015.415.4
sc2610C57013.5513.55
sc2610C58011.911.9
sc2610C59010.410.4
sc2610C6006.756.756.756.759.110.6751
sc2610C6107.97.9
sc2610C6206.956.951
sc2610C630661
sc2610C6405.255.253
sc2610C6505.26.054.0554.53618.21559
sc2610P3655.65.6
sc2610P3706.46.4
sc2610P3757.257.25
sc2610P3803.153.153.153.158.110.3151
sc2610P3859.159.15
sc2610P39010.210.2
sc2610P3955.555.555.555.5511.410.5552
sc2610P40012.6512.652
sc2610P40513.9513.953
sc2610P41015.4515.452
sc2610P41516.9516.952
sc2610P42018.5518.552
sc2610P42520.320.32
sc2610P43022.0522.052
sc2610P43524.0524.053
sc2610P44026.0526.053
sc2610P44528.128.11
sc2610P45030.3530.351
sc2610P45532.6532.651
sc2610P46035351
sc2610P46537.637.61
sc2610P47040.1540.15
sc2610P47542.842.8
sc2610P48045.6545.65
sc2610P48548.548.5
sc2610P49051.451.4
sc2610P49554.554.5
sc2610P50057.6557.65
sc2610P51064.1564.15
sc2610P52070.970.9
sc2610P53078.178.1
sc2610P54085.485.4
sc2610P55093.1593.15
sc2610P560101101
sc2610P570109.15109.15
sc2610P580117.45117.45
sc2610P590125.95125.95
sc2610P600134.65134.65
sc2610P610143.4143.4
sc2610P620152.4152.4
sc2610P630161.45161.45
sc2610P640170.7170.7
sc2610P650179.95179.95
sc2612C365122.35122.35
sc2612C370118.25118.25
sc2612C375114.15114.15
sc2612C380110.25110.25
sc2612C385106.3106.3
sc2612C390102.5102.5
sc2612C39598.898.8
sc2612C40095.195.1
sc2612C40591.5591.55
sc2612C41088.188.1
sc2612C41584.6584.65
sc2612C42081.3581.35
sc2612C42578.1578.15
sc2612C43074.9574.95
sc2612C43571.971.9
sc2612C4406969
sc2612C44566.0566.05
sc2612C45063.2563.25
sc2612C45560.660.6
sc2612C46057.9557.95
sc2612C46555.3555.35
sc2612C4705353
sc2612C47550.650.6
sc2612C48048.2548.25
sc2612C48546.146.1
sc2612C4904444
sc2612C49541.941.9
sc2612C50039.9539.9511
sc2612C51036.2536.252
sc2612C52032.832.8
sc2612C53025.127.9252529.737.87
sc2612C54026.826.83
sc2612C5502020202024.15243
sc2612C56021.721.75
sc2612C57019.519.51
sc2612C58017.517.51
sc2612C59015.715.715
sc2612C600141421
sc2612C61012.1512.1512.1512.1512.5511.2154
sc2612C62011.0515.9511.0511.9511.152127.946
sc2612C63010102
sc2612C6408.858.85
sc2612C6507.97.97
sc2612C66077
sc2612C6706.256.25
sc2612C6805.555.55
sc2612C6907.557.557.557.554.910.7551
sc2612C7008.158.957.357.954.352620.93576
sc2612C7103.83.845
sc2612C7206.056.056.056.053.410.60527
sc2612C7303329
sc2612C7402.652.6522
sc2612C7502.352.3518
sc2612C7602.052.0520
sc2612C7701.81.816
sc2612C7801.61.645
sc2612C7901.41.418
sc2612C8001.251.2531
sc2612C8103.84.453.84.451.120.82512
sc2612C8200.950.9521
sc2612C8300.850.857
sc2612C8403.93.93.753.750.7520.76513
sc2612C8503.854.653.84.350.657631.93225
sc2612P3654.84.84.84.87.420.962
sc2612P3708.258.252
sc2612P3756.26.26.056.059.1531.842
sc2612P3807.17.46.87.410.2553.5659
sc2612P3857.057.77.057.5511.375.234
sc2612P3907.858.87.858.512.4575.936
sc2612P3959.39.59.29.513.7532.88
sc2612P4001011.41011.415.0533.1413
sc2612P40510.712.659.9512.2516.45159165.67588
sc2612P410181829
sc2612P41519.519.534
sc2612P42016.616.7516.616.7521.223.33521
sc2612P425232321
sc2612P43024.7524.7522
sc2612P43526.726.732
sc2612P44028.7528.7535
sc2612P44530.830.817
sc2612P450333317
sc2612P45535.335.311
sc2612P46037.6537.6513
sc2612P46540.0540.0510
sc2612P47042.6542.6513
sc2612P47545.2545.2510
sc2612P48047.8547.8511
sc2612P48550.750.713
sc2612P49053.5553.558
sc2612P49556.4556.457
sc2612P50059.4559.457
sc2612P51065.7565.756
sc2612P52072.2572.255
sc2612P53079.0579.055
sc2612P54086.1586.152
sc2612P55093.4593.452
sc2612P5601011013
sc2612P570108.75108.752
sc2612P580116.7116.72
sc2612P590124.85124.852
sc2612P600133.15133.151
sc2612P610141.65141.65
sc2612P620150.25150.25
sc2612P630159.05159.05
sc2612P640167.85167.85
sc2612P650176.9176.9
sc2612P660186186
sc2612P670195.2195.2
sc2612P680204.45204.45
sc2612P690213.8213.8
sc2612P700223.25223.25
sc2612P710232.7232.7
sc2612P720242.3242.3
sc2612P730251.9251.9
sc2612P740261.5261.5
sc2612P750271.2271.2
sc2612P760280.95280.95
sc2612P770290.7290.7
sc2612P780300.5300.5
sc2612P790310.3310.3
sc2612P800320.15320.15
sc2612P810330.05330.05
sc2612P820339.9339.9
sc2612P830349.8349.8
sc2612P840359.75359.75
sc2612P850369.7369.7
相关资讯: