上海国际能源交易中心08月14日原油期权收盘行情

发布时间：2026年08月14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
sc2610C350	198.05	198.05	195.6	195.6	200.5	2	39.365	4
sc2610C355				195.5	195.5
sc2610C360				190.5	190.5
sc2610C365				185.5	185.5
sc2610C370				180.5	180.5
sc2610C375				175.5	175.5
sc2610C380				170.5	170.5
sc2610C385				165.55	165.55
sc2610C390				160.6	160.6
sc2610C395				155.65	155.65
sc2610C400				150.7	150.7
sc2610C405				145.8	145.8
sc2610C410				140.9	140.9
sc2610C415				136.05	136.05
sc2610C420				131.2	131.2
sc2610C425				126.4	126.4			1
sc2610C430				121.65	121.65			3
sc2610C435				116.95	116.95			7
sc2610C440				112.25	112.25			7
sc2610C445				107.65	107.65			6
sc2610C450				103.05	103.05			10
sc2610C455				98.55	98.55			5
sc2610C460				94.15	94.15			8
sc2610C465	83.6	83.6	83.6	83.6	89.8	1	8.36	12
sc2610C470				85.55	85.55			13
sc2610C475				81.35	81.35			16
sc2610C480	69	75	68	75	77.25	3	21.2	27
sc2610C485				73.25	73.25			23
sc2610C490				69.4	69.4			42
sc2610C495				65.6	65.6			51
sc2610C500	56	64.15	51.4	63.8	61.95	29	165.645	127
sc2610C510	48.5	57.8	44.7	57.3	54.95	59	295.3	101
sc2610C520	42.6	50.9	38.25	49.9	48.45	128	561.25	107
sc2610C530	35.2	45	33.4	43.4	42.4	92	360.28	97
sc2610C540	33.7	37.7	27.7	37.4	36.9	239	773.82	171
sc2610C550	26	33.7	23.2	32	31.9	3,947	10,971.68	1,045
sc2610C560	21.95	29.2	19.8	27.45	27.45	691	1,749.65	459
sc2610C570	19.4	25.05	16.75	23.7	23.5	1,428	2,988.14	452
sc2610C580	16.15	21.7	14.2	20.25	19.95	1,157	2,136.215	598
sc2610C590	14.35	18.6	12.05	17.35	16.85	294	471.24	244
sc2610C600	12.5	16.3	10.1	15.15	14.1	17,023	23,208.595	3,101
sc2610C610	10.6	13.8	8.85	12.6	11.7	219	264.065	198
sc2610C620	8.95	12.25	7.6	10.8	9.75	272	270.02	245
sc2610C630	7.7	10.4	6.4	9.5	8.05	327	281.53	264
sc2610C640	6.75	9.25	5.55	8.05	6.6	557	419.94	503
sc2610C650	6.15	8.25	4.85	7.05	5.35	14,816	10,028.73	4,928
sc2610C660	5.1	7.15	4.25	6.05	4.35	823	502.675	605
sc2610C670	4.6	6.15	3.65	5.35	3.5	363	185.445	315
sc2610C680	3.9	5.45	3.15	4.45	2.8	606	262.365	396
sc2610C690	3.4	4.75	2.7	3.95	2.2	615	236.23	808
sc2610C700	2.9	4.3	2.3	3.4	1.8	2,483	841.94	1,295
sc2610C710	2.9	3.85	2	3.05	1.4	7,319	2,169.92	3,666
sc2610P350	0.3	0.35	0.2	0.25	0.05	474	11.76	698
sc2610P355				0.05	0.05			8
sc2610P360				0.05	0.05			6
sc2610P365				0.05	0.05			8
sc2610P370				0.05	0.05			11
sc2610P375	0.4	0.4	0.35	0.35	0.05	37	1.38	123
sc2610P380	0.4	0.5	0.4	0.4	0.1	67	2.895	75
sc2610P385	0.35	0.4	0.35	0.4	0.1	4	0.155	37
sc2610P390	0.55	0.55	0.55	0.55	0.15	2	0.11	39
sc2610P395				0.2	0.2			36
sc2610P400	0.85	0.85	0.5	0.5	0.3	628	39.58	1,044
sc2610P405	0.85	0.85	0.75	0.75	0.4	15	1.215	49
sc2610P410	0.85	0.9	0.75	0.75	0.5	18	1.49	80
sc2610P415	1	1	0.85	1	0.65	30	2.835	55
sc2610P420	1.15	1.2	0.8	0.8	0.8	697	71.495	1,539
sc2610P425	1.35	1.45	1	1.1	1	92	11.34	85
sc2610P430	1.55	1.8	1.2	1.2	1.25	100	14.375	148
sc2610P435	1.8	1.85	1.45	1.45	1.5	24	3.99	46
sc2610P440	2.05	2.2	1.55	1.6	1.8	154	28.89	481
sc2610P445	2.35	2.6	1.9	1.9	2.2	44	9.465	406
sc2610P450	3.1	3.25	2.15	2.35	2.65	4,651	1,247.54	4,884
sc2610P455	3.2	3.4	2.45	2.5	3.15	153	44.78	251
sc2610P460	3.65	3.85	2.75	2.95	3.7	607	195.085	576
sc2610P465	4.15	4.35	3.2	3.25	4.35	209	80.235	150
sc2610P470	5	5	3.5	3.65	5.1	566	235.855	422
sc2610P475	5.65	5.65	4.05	4.2	5.9	240	116.36	325
sc2610P480	6.7	6.7	4.55	4.8	6.8	1,644	913.87	763
sc2610P485	7.1	7.4	5.15	5.45	7.8	196	122.885	197
sc2610P490	8	8.45	5.95	6.2	8.95	189	136.105	275
sc2610P495	9.4	9.5	6.8	7.2	10.15	226	180.945	229
sc2610P500	11.6	11.6	7.8	8.35	11.45	13,945	13,038.415	4,574
sc2610P510	13.8	13.8	10.1	10.45	14.45	145	168.915	239
sc2610P520	16.8	17.6	12.85	13.3	17.95	641	933.535	456
sc2610P530	21.1	21.95	16	16.85	21.95	1,265	2,484.08	409
sc2610P540	25	27	20	21.05	26.4	714	1,683.41	310
sc2610P550	34.3	34.3	24.65	25.95	31.4	3,085	8,791.31	950
sc2610P560	37.4	39.15	30	31.25	36.95	224	746.025	165
sc2610P570	43.35	46.05	36.25	37.35	42.95	102	416.925	82
sc2610P580	50.7	53.4	43.5	43.95	49.4	75	359.405	75
sc2610P590	58.15	60.65	49.55	50.95	56.3	69	384.035	43
sc2610P600	61.25	61.75	57.85	57.85	63.55	7	42.43	24
sc2610P610				71.15	71.15			7
sc2610P620				79.15	79.15			19
sc2610P630				87.45	87.45			16
sc2610P640				96	96			9
sc2610P650				104.75	104.75
sc2610P660	116	118.55	116	118	113.75	8	93.91	8
sc2610P670				122.9	122.9			1
sc2610P680				132.2	132.2
sc2610P690				141.6	141.6
sc2610P700				151.15	151.15
sc2610P710				160.8	160.8			8
sc2611C390				152.7	152.7
sc2611C395				147.95	147.95
sc2611C400				143.25	143.25
sc2611C405				138.55	138.55
sc2611C410				133.95	133.95
sc2611C415				129.35	129.35
sc2611C420				124.85	124.85
sc2611C425				120.4	120.4
sc2611C430				116	116
sc2611C435				111.7	111.7
sc2611C440				107.4	107.4
sc2611C445				103.25	103.25
sc2611C450				99.05	99.05
sc2611C455				95.05	95.05
sc2611C460				91.1	91.1
sc2611C465				87.25	87.25
sc2611C470				83.45	83.45
sc2611C475				79.7	79.7
sc2611C480				76.2	76.2			2
sc2611C485	67.85	67.85	67.85	67.85	72.65	1	6.785	14
sc2611C490				69.25	69.25			1
sc2611C495				66	66			2
sc2611C500	56.9	64.85	56.3	64.85	62.7	13	76.94	10
sc2611C510	51.05	53.85	51.05	53.85	56.7	4	21.265	5
sc2611C520	45.45	45.45	45.45	45.45	51	2	9.09	7
sc2611C530	40.8	47.15	40.55	47.15	45.7	9	38.235	11
sc2611C540	36.4	42.55	36.05	42.5	40.8	38	145.69	130
sc2611C550	32.55	38.05	31.5	37.55	36.35	9	31.42	28
sc2611C560	31	34.1	29.05	33.6	32.2	24	79.375	26
sc2611C570	25.5	30.5	25.5	30.5	28.45	11	30.125	14
sc2611C580	22.85	27.55	22.85	27.55	25.1	11	27.67	22
sc2611C590	20.4	24.55	20.4	24.3	22.05	19	42.815	28
sc2611C600	20.9	22.6	17.9	22.35	19.25	37	72.57	41
sc2611C610	17	19.7	16.55	19.7	16.85	19	33.685	23
sc2611C620	15.05	18.3	14.3	17.65	14.65	16	25.68	18
sc2611C630	13.7	15.6	13.4	15.6	12.7	16	22.56	21
sc2611C640	12.75	13.15	11.9	12	11	10	12.51	17
sc2611C650	11.3	13.15	10.2	12.7	9.45	45	51.24	22
sc2611C660	10.2	11.75	9.7	11.7	8.2	20	20.71	19
sc2611C670	9.4	10.75	8.45	10.45	6.95	36	34.63	55
sc2611C680	8.35	9.75	7.75	9.45	6	52	45.64	33
sc2611C690				5.1	5.1			1
sc2611C700	7.6	8	7.05	7.9	4.35	13	9.66	19
sc2611C710	5.85	7.3	5.85	7.3	3.7	64	41.995	139
sc2611P390	1.55	1.55	1.55	1.55	1.3	1	0.155	10
sc2611P395				1.55	1.55			7
sc2611P400	2.05	2.05	2.05	2.05	1.85	1	0.205	14
sc2611P405				2.15	2.15			12
sc2611P410	2.55	2.55	2.55	2.55	2.55	1	0.255	13
sc2611P415				2.95	2.95			9
sc2611P420				3.45	3.45			7
sc2611P425				4	4			10
sc2611P430	4.2	4.2	4.2	4.2	4.6	2	0.84	8
sc2611P435				5.25	5.25			8
sc2611P440	4.95	4.95	4.95	4.95	5.95	1	0.495	22
sc2611P445	6.15	6.15	6.15	6.15	6.8	1	0.615	13
sc2611P450	7.05	7.1	5.85	6.05	7.65	132	84.145	227
sc2611P455	7.7	7.7	6.75	6.75	8.65	12	8.655	26
sc2611P460	7.55	7.55	7.55	7.55	9.65	1	0.755	7
sc2611P465	9	9	8.4	8.4	10.8	3	2.64	6
sc2611P470	11.05	11.05	9.15	9.15	12	25	24.395	74
sc2611P475	11.05	11.2	10.25	10.35	13.25	15	16.09	14
sc2611P480	11.55	11.75	11.55	11.6	14.7	5	5.805	10
sc2611P485	13.75	13.75	12.55	12.85	16.2	8	10.29	10
sc2611P490	15.7	15.8	14.1	14.2	17.75	39	59.06	25
sc2611P495	18.3	18.3	15.6	15.7	19.5	11	18.645	13
sc2611P500	19.6	20.15	17.05	17.05	21.2	48	88.065	90
sc2611P510	22.1	22.95	20.5	20.5	25.15	9	20.11	25
sc2611P520	28.5	29.05	27	27	29.45	8	22.715	10
sc2611P530	33.65	33.65	29.4	29.4	34.1	5	15.77	10
sc2611P540	39.2	39.45	35	35.85	39.2	12	45.765	20
sc2611P550	45.55	45.55	41.95	42.75	44.75	7	30.8	15
sc2611P560	52.05	52.05	48.1	49.6	50.6	8	40.07	6
sc2611P570	57.65	57.65	52.6	52.6	56.8	7	38.635	5
sc2611P580	66.6	66.6	59.9	59.9	63.45	11	70.455	8
sc2611P590				70.35	70.35
sc2611P600				77.55	77.55
sc2611P610				85.15	85.15
sc2611P620				92.9	92.9
sc2611P630				100.95	100.95
sc2611P640				109.25	109.25
sc2611P650				117.65	117.65
sc2611P660				126.35	126.35
sc2611P670				135.15	135.15
sc2611P680				144.15	144.15
sc2611P690				153.25	153.25
sc2611P700				162.5	162.5
sc2611P710				171.85	171.85
sc2612C355				184.8	184.8			2
sc2612C360				180.15	180.15
sc2612C365				175.6	175.6
sc2612C370				171.05	171.05
sc2612C375				166.55	166.55
sc2612C380				162.1	162.1
sc2612C385				157.65	157.65
sc2612C390				153.3	153.3
sc2612C395				149.05	149.05
sc2612C400				144.75	144.75
sc2612C405				140.6	140.6
sc2612C410				136.5	136.5
sc2612C415				132.35	132.35
sc2612C420				128.4	128.4
sc2612C425				124.5	124.5
sc2612C430				120.6	120.6
sc2612C435				116.8	116.8
sc2612C440				113.1	113.1
sc2612C445				109.4	109.4
sc2612C450				105.85	105.85
sc2612C455				102.35	102.35			5
sc2612C460				98.9	98.9
sc2612C465				95.5	95.5
sc2612C470				92.3	92.3			1
sc2612C475				89.05	89.05
sc2612C480				85.85	85.85
sc2612C485				82.85	82.85			2
sc2612C490				79.9	79.9
sc2612C495				77	77
sc2612C500				74.05	74.05			27
sc2612C510				68.75	68.75			2
sc2612C520	50.15	54.9	50.15	54.9	63.55	8	40.935	5
sc2612C530	46.05	48	46.05	48	58.8	2	9.405	10
sc2612C540				54.15	54.15			3
sc2612C550	29	39	29	39	49.95	3	10.25	11
sc2612C560	36.05	38	35.6	38	45.9	9	34.275	14
sc2612C570				42.25	42.25			3
sc2612C580				38.7	38.7			2
sc2612C590				35.55	35.55			31
sc2612C600	28	28	28	28	32.4	1	2.8	43
sc2612C610	24	24	24	24	29.75	1	2.4	58
sc2612C620	20.25	23	20.15	20.15	27.1	8	16.825	253
sc2612C630	21.9	22.55	21.9	22.55	24.8	4	8.825	10
sc2612C640	20.3	20.3	20.3	20.3	22.55	1	2.03	7
sc2612C650				20.5	20.5			13
sc2612C660				18.7	18.7			2
sc2612C670				16.9	16.9			4
sc2612C680				15.45	15.45			9
sc2612C690	13.5	13.5	13.5	13.5	13.95	1	1.35	25
sc2612C700	11.6	13	10.2	13	12.65	17	19.655	249
sc2612C710				11.5	11.5			60
sc2612C720	11.75	11.75	11.75	11.75	10.3	1	1.175	30
sc2612C730				9.4	9.4			33
sc2612C740				8.5	8.5			23
sc2612C750				7.6	7.6			43
sc2612C760				6.9	6.9			21
sc2612C770				6.2	6.2			21
sc2612C780	6.75	7.1	5.35	7.1	5.6	3	1.92	46
sc2612C790	7	7.2	6.35	7.2	5.05	4	2.735	21
sc2612C800	6.2	7.5	5.7	6.5	4.55	19	12.155	66
sc2612C810	6	6.35	6	6.25	4.05	4	2.495	16
sc2612C820				3.7	3.7			29
sc2612C830	5.15	5.15	5	5	3.3	2	1.015	24
sc2612C840	4.85	5.2	4.85	5.15	2.95	3	1.52	42
sc2612C850	5	5	4.35	4.9	2.65	106	50.1	692
sc2612P355	1.4	1.4	1.3	1.3	2.55	7	0.945	33
sc2612P360				2.95	2.95			3
sc2612P365	1.5	1.5	1.5	1.5	3.35	1	0.15	9
sc2612P370				3.8	3.8			5
sc2612P375				4.3	4.3			12
sc2612P380				4.85	4.85			11
sc2612P385				5.4	5.4			5
sc2612P390				6.05	6.05			7
sc2612P395				6.8	6.8			12
sc2612P400	3.65	3.85	3.65	3.75	7.5	20	7.41	139
sc2612P405	4	4	4	4	8.35	1	0.4	121
sc2612P410	4.1	4.15	3.6	4.15	9.2	3	1.185	27
sc2612P415				10.1	10.1			38
sc2612P420				11.1	11.1			37
sc2612P425				12.2	12.2			20
sc2612P430				13.25	13.25			21
sc2612P435				14.5	14.5			28
sc2612P440	8	8	8	8	15.8	2	1.6	43
sc2612P445				17.05	17.05			17
sc2612P450	10.25	10.25	9.7	9.7	18.45	2	1.995	50
sc2612P455				20	20			12
sc2612P460				21.5	21.5			15
sc2612P465				23.1	23.1			11
sc2612P470				24.85	24.85			14
sc2612P475				26.65	26.65			10
sc2612P480				28.45	28.45			12
sc2612P485				30.4	30.4			13
sc2612P490				32.45	32.45			9
sc2612P495				34.5	34.5			8
sc2612P500	26.85	28.1	23.7	24.25	36.55	8	20.6	48
sc2612P510	27.7	29.75	27.7	29	41.25	4	11.465	8
sc2612P520				46	46			4
sc2612P530	38.85	38.85	38.85	38.85	51.2	1	3.885	6
sc2612P540				56.55	56.55			4
sc2612P550				62.35	62.35			2
sc2612P560				68.25	68.25			3
sc2612P570				74.55	74.55			2
sc2612P580				80.95	80.95			2
sc2612P590				87.8	87.8			3
sc2612P600				94.65	94.65			8
sc2612P610				101.95	101.95
sc2612P620				109.25	109.25
sc2612P630				116.9	116.9
sc2612P640				124.7	124.7
sc2612P650				132.6	132.6
sc2612P660				140.8	140.8
sc2612P670				148.95	148.95
sc2612P680				157.45	157.45
sc2612P690				165.95	165.95
sc2612P700				174.65	174.65
sc2612P710				183.45	183.45
sc2612P720				192.25	192.25
sc2612P730				201.3	201.3
sc2612P740				210.4	210.4
sc2612P750				219.5	219.5
sc2612P760				228.8	228.8
sc2612P770				238.1	238.1
sc2612P780				247.45	247.45
sc2612P790				256.9	256.9
sc2612P800				266.4	266.4
sc2612P810				275.9	275.9
sc2612P820				285.5	285.5
sc2612P830				295.1	295.1
sc2612P840				304.8	304.8
sc2612P850				314.5	314.5			1

相关资讯: