上海国际能源交易中心09月28日原油期权收盘行情
发布时间:2026年09月28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
sc2611C390344.1344.12
sc2611C395339.1339.1
sc2611C400334.1334.1
sc2611C405329.1329.1
sc2611C410324.1324.1
sc2611C415319.1319.1
sc2611C420314.1314.1
sc2611C425309.1309.1
sc2611C430304.1304.1
sc2611C435299.1299.1
sc2611C440294.1294.1
sc2611C445289.1289.1
sc2611C450284.1284.1
sc2611C455279.1279.1
sc2611C460274.1274.1
sc2611C465269.1269.1
sc2611C470264.15264.15
sc2611C475259.15259.152
sc2611C480254.2254.22
sc2611C485249.25249.2510
sc2611C490244.25244.25
sc2611C495239.3239.32
sc2611C500228.5228.5228.5228.5234.4368.5512
sc2611C510218.2218.2218.2218.2224.555109.19
sc2611C520211.1211.1211.1211.1214.75121.1117
sc2611C530205.05205.0513
sc2611C540191.2200191.2200195.417329.7382
sc2611C550185.85185.8517
sc2611C560176.4176.426
sc2611C570166166166166167.1116.678
sc2611C580145.2145.2145.2145.2157.95114.5254
sc2611C59014914951
sc2611C600140.25140.2591
sc2611C610131.65131.6546
sc2611C620123.3123.341
sc2611C630115.25115.2559
sc2611C640114114114114107.4111.476
sc2611C65099.8599.85168
sc2611C66092.792.7128
sc2611C67076.590.276.57985.747397.51593
sc2611C6806689.565.574.2579.184640.77124
sc2611C6906078.96065.972.8575522.515102
sc2611C70063.676.655360.966.82851,787.665440
sc2611C71055.8570.247.159.4561.374434.915305
sc2611C7204764.642.349.955.952201,138.645281
sc2611C73054.859.13845.95514161,959.12312
sc2611C74038.4554.23539.5546.42691,218.995348
sc2611C75041.9549.730.0536.95424,36316,906.545989
sc2611C76031.354527.733.338.1243840.72224
sc2611C7703341.0524.631.3534.253471,132.855300
sc2611C78024.0537.1522.426.830.95209603.53263
sc2611C79025.253420.22427.75207520.865488
sc2611C80024.953117.0521.724.9513,56131,547.5351,830
sc2611C81020.527.916.918.8522.25201411.015277
sc2611C82016.2525.114.217.419.9189362.345352
sc2611C83014.2522.212.216.817.65246432.325444
sc2611C84011.619.911.613.515.75207327.46234
sc2611C8501118.49.5512.413.92,5253,417.825715
sc2611C86010.116.38.4511.212.35316401.075233
sc2611C870815.17.959.3510.853841.07211
sc2611C8808.813.456.758.89.610,49410,272.792,537
sc2611C8906.8511.156.857.458.42622.7124
sc2611C9008.410.85.37.157.41,5331,163.185944
sc2611C9105.58.95.57.056.452718.405118
sc2611C92068.84.255.85.73,4262,176.0851,049
sc2611C9305.057.254.355.854.92513.525137
sc2611C9404.26.354.25.14.33818.89105
sc2611C9503.756.052.854.23.759943.98283
sc2611C9603.055.433.63.257931.325157
sc2611C97045.22.43.352.87,9482,947.383,389
sc2611C9803.14.252.82.852.455016.82154
sc2611C9902.9542.53.552.14513.4242
sc2611C1000551.752.41.821951.94152
sc2611C10102.552.951.952.81.55225.2630
sc2611C10201.93.151.81.851.35245.2237
sc2611C103022.71.71.91.15142.92533
sc2611C104022.551.251.617,6431,375.754,102
sc2611P3900.10.150.050.10.055285.111,772
sc2611P3950.10.10.050.050.0520.01536
sc2611P4000.20.20.050.10.05770.825239
sc2611P4050.20.20.150.150.0540.06529
sc2611P4100.150.150.150.150.0510.01519
sc2611P4150.20.20.10.150.05180.28556
sc2611P4200.20.20.150.150.0540.07515
sc2611P4250.20.20.20.20.0520.0410
sc2611P4300.050.0517
sc2611P4350.250.250.20.20.0540.08519
sc2611P4400.250.250.20.20.05180.3887
sc2611P4450.40.40.250.250.05140.36574
sc2611P4500.40.40.20.30.0567818.822,776
sc2611P4550.30.30.250.250.0570.1928
sc2611P4600.30.350.30.30.05100.2927
sc2611P4650.050.0518
sc2611P4700.450.450.250.30.1110.405126
sc2611P4750.450.450.30.30.130.08531
sc2611P4800.50.50.40.50.15220.93109
sc2611P4850.50.50.50.50.230.1546
sc2611P4900.550.650.550.550.25170.975150
sc2611P4950.750.750.70.70.360.43575
sc2611P50011.10.650.850.353,590277.347,694
sc2611P510110.710.5514.245247
sc2611P5201.551.5511.10.75161.905154
sc2611P5301.451.451.151.351101.325402
sc2611P5402.12.11.451.61.35284.56293
sc2611P5502.42.651.752.31.81,977400.7353,167
sc2611P5602.652.952.32.952.412533.335258
sc2611P5703.653.652.93.553.1319.855330
sc2611P5804.554.553.34.53.9525294.995324
sc2611P5905.15.64.155.354.95425200.17444
sc2611P6005.96.956.756.26,7353,915.655,181
sc2611P6107.3586.157.557.6279186.065550
sc2611P6208.659.67.259.69.25181146.425329
sc2611P63010.311.58.6510.1511.2275270.29286
sc2611P64012.2512.9510.512.9513.35194226.015294
sc2611P65013.851612.215.615.87,54410,360.333,287
sc2611P66014.0518.2514.051818.6296479.67331
sc2611P67020.821.316.521.321.65173330.085229
sc2611P68019.525.6513.7525.225.05279622.195310
sc2611P69023.8529.0522.5528.1528.8112286.98252
sc2611P70028.2533.82532.732.75,43816,111.842,142
sc2611P71036.937.73036.7537.2131442.82307
sc2611P72035.4544.4534.642.1541.85241943.11257
sc2611P73043.9549.9538.5546.446.93081,346.285160
sc2611P74046.2555.643.852.552.32091,016.905174
sc2611P75041.861.841.858.7557.92441,316.45447
sc2611P7605964.6554.4564.656448283.7150
sc2611P77073.873.864.770.470.151068.8881
sc2611P78066.9571.2566.9571.2576.85213.82102
sc2611P790838376.476.483.6323.58173
sc2611P80087.59182.8582.8590.821182.565298
sc2611P81087.59287.459298.1653.39595
sc2611P820100100100100105.75110105
sc2611P830113.5113.564
sc2611P840122.55122.55122.55122.55121.55112.25546
sc2611P850118.25118.25118.25118.25129.75111.82559
sc2611P860132.25132.25132.25132.25138.15113.22531
sc2611P870146.7146.734
sc2611P880155.6156155.6156155.415233.635
sc2611P890164.2164.2
sc2611P900174.6174.6174.6174.6173.25352.383
sc2611P910182.25182.25
sc2611P920193.65193.65193.65193.65191.5358.0953
sc2611P930200.7200.7
sc2611P940210.1210.1
sc2611P950221.85221.85221.85221.85219.55122.1851
sc2611P960229.05229.05
sc2611P970240.05240.05240240238.66144.0157
sc2611P980248.2248.2
sc2611P990257.9257.9
sc2611P1000267.6267.6
sc2611P1010277.35277.35
sc2611P1020287.1287.1
sc2611P1030296.95296.95
sc2611P1040306.75306.75
sc2612C355329.8329.83
sc2612C360324.8324.81
sc2612C365319.8319.8
sc2612C370314.8314.8
sc2612C375309.8309.8
sc2612C380304.85304.85
sc2612C385299.9299.9
sc2612C390294.95294.95
sc2612C395290290
sc2612C400285.05285.05
sc2612C405280.15280.15
sc2612C410275.2275.2
sc2612C415270.3270.3
sc2612C420265.45265.45
sc2612C425260.55260.55
sc2612C430255.7255.7
sc2612C435250.9250.9
sc2612C440246.05246.05
sc2612C445241.25241.25
sc2612C450236.5236.5
sc2612C455231.75231.754
sc2612C460227227
sc2612C465222.35222.35
sc2612C470217.7217.71
sc2612C475213213
sc2612C480208.45208.45
sc2612C485203.9203.92
sc2612C490199.3199.3
sc2612C495194.85194.85
sc2612C500195195192.05192.05190.4238.70517
sc2612C510181.6181.62
sc2612C5201731732
sc2612C530160160160160164.61168
sc2612C540156.35156.353
sc2612C550148.4148.49
sc2612C560140.5140.514
sc2612C570133.05133.0512
sc2612C580125.65125.6521
sc2612C590118.65118.6533
sc2612C600111.75111.7550
sc2612C610105.3105.343
sc2612C62095.997.395.997.398.85438.93138
sc2612C63092.9592.9526
sc2612C64087.987.986.6586.7587434.9226
sc2612C65079.979.979.979.981.6215.9851
sc2612C66071.676.6571.675.2576.25752.326
sc2612C6706076.056070.871.3641.79545
sc2612C68058.5566.4558.5566.4566.5742.589
sc2612C690616161616216.191
sc2612C70047.562.1547.554.957.7536197.96272
sc2612C71049.0557.64957.653.620102.04585
sc2612C7204154.754148.2549.980389.785169
sc2612C73041.449.6540.746.646.237163.935147
sc2612C7404044.13942.342.91042.755134
sc2612C7503243.53238.4539.7562239.515182
sc2612C76034.339.753436.0536.736129.89116
sc2612C77032.237.431.6533.35342687.455124
sc2612C7802635.22632.431.3823.89106
sc2612C79027.1527.826.8526.8528.95821.75122
sc2612C80029.231.552226.926.74421,173.4651,152
sc2612C81021.728.2521.728.2524.52049.50581
sc2612C82020.726.820.723.222.6565151.99564
sc2612C83021.7524.921.7524.120.8511.55533
sc2612C84022.222.222.222.219.0512.2250
sc2612C8502222.314.4519.517.55288522.821,140
sc2612C86015.219.415.219.416.0546.7379
sc2612C87014.0516.514.0515.8514.7710.68132
sc2612C8801317.11317.113.5710.5156
sc2612C89014.7514.7514.7514.7512.311.47530
sc2612C90013.514.11012.811.256982.715105
sc2612C91011.513.0511.513.0510.3522.45553
sc2612C92010.3512.210.3512.29.422.25523
sc2612C9308.0510.958.0510.958.5521.926
sc2612C9407.511.87.39.957.85120113.93302
sc2612C9509.511.156.859.257.15297275.81478
sc2612P3550.60.60.50.550.05271.45344
sc2612P3600.60.650.60.60.130.18515
sc2612P3650.10.114
sc2612P3700.150.1510
sc2612P3750.150.1516
sc2612P3800.850.850.750.80.230.2419
sc2612P3850.90.90.850.850.2530.2612
sc2612P3900.950.950.90.90.330.27520
sc2612P3950.40.413
sc2612P4001.11.21.051.150.45657.465498
sc2612P4051.21.251.21.250.5520.245166
sc2612P4101.351.351.351.350.6510.13534
sc2612P4151.41.41.351.350.7520.27545
sc2612P4201.41.451.41.450.857175
sc2612P4251.651.651.651.65120.3329
sc2612P4301.651.651.651.651.1510.16522
sc2612P4351.951.951.951.951.310.19531
sc2612P4402.12.12.12.11.520.4256
sc2612P4451.71.734
sc2612P4502.72.72.252.41.95358.385250
sc2612P4552.72.72.62.62.220.5331
sc2612P4602.92.92.92.92.4520.5823
sc2612P4654.356.8332.82510.92531
sc2612P4703.43.43.43.43.120.6830
sc2612P4753.653.753.653.753.4520.7422
sc2612P4803.73.953.73.753.962.29537
sc2612P4854.54.54.14.14.320.8630
sc2612P4904.94.94.94.94.7510.4942
sc2612P4955.45.45.45.45.331.6236
sc2612P5005.56.155.85.85417232.6651,270
sc2612P5106.26.36.26.37.0563.7696
sc2612P5207.457.457.257.258.421.4794
sc2612P53099.18.48.5101513.33136
sc2612P54010.510.759.7510.211.752727.57218
sc2612P55010.912.510.911.913.75107127.985413
sc2612P56013.513.6513.3513.6515.9912.125140
sc2612P57016.3516.3515.4516.318.4711.27202
sc2612P58018.851917.5517.55211120.34170
sc2612P59020.7521.119.719.95241429.05113
sc2612P6002324.9522.223.327.05112263.34452
sc2612P61022.127.99.1526.3530.6100262.21741
sc2612P62030.9530.952929.834.15515.165352
sc2612P63034.3534.3531.9533.438.21758.4115
sc2612P64038.140.5536.937.8542.252598.61110
sc2612P65041.64539.9542.0546.8573308.85122
sc2612P66045.9548.94547.8551.535165.885195
sc2612P67053.253.249.9551.956.551157.255173
sc2612P68058.559.557.457.461.724140.2156
sc2612P69063.864.561.562.967.2956.88578
sc2612P70070.8572.7567.7567.7572.9530210.3744
sc2612P71079.179.171.774.678.814107.06599
sc2612P72085.0585.05324
sc2612P73091.3591.3575
sc2612P7409090909098.051942
sc2612P750102.5102.5102.5102.5104.85110.2534
sc2612P760111.8111.8328
sc2612P770119.1119.1168
sc2612P780126.4126.442
sc2612P790135135135135134113.535
sc2612P800141.75141.7569
sc2612P810149.5149.559
sc2612P820157.65157.6514
sc2612P830165.8165.8
sc2612P840174.05174.05
sc2612P850182.5182.51
sc2612P860191191
sc2612P870199.65199.65
sc2612P880208.45208.45
sc2612P890217.25217.25
sc2612P900226.2226.2
sc2612P910235.25235.25
sc2612P920244.3244.3
sc2612P930253.45253.45
sc2612P940262.75262.751
sc2612P950272272
sc2701C435219.7219.7
sc2701C440215.2215.2
sc2701C445210.75210.75
sc2701C450206.3206.3
sc2701C455201.9201.9
sc2701C460197.55197.55
sc2701C465193.25193.25
sc2701C470189189
sc2701C475184.7184.7
sc2701C480180.6180.6
sc2701C485176.5176.5
sc2701C490172.4172.4
sc2701C495168.3168.3
sc2701C500164.4164.4
sc2701C510156.6156.6
sc2701C520149.05149.05
sc2701C530141.65141.65
sc2701C540134.55134.55
sc2701C550127.65127.65
sc2701C560120.95120.95
sc2701C570114.6114.6
sc2701C580108.3108.3
sc2701C590102.45102.452
sc2701C60096.696.6
sc2701C61091.2591.25
sc2701C6208686
sc2701C63080.9580.95
sc2701C64069.6569.6569.6569.6576.2516.9651
sc2701C65071.571.52
sc2701C66067.3567.353
sc2701C67063.263.25
sc2701C68059.259.212
sc2701C69055.655.64
sc2701C700525214
sc2701C71048.748.72
sc2701C72045.645.615
sc2701C73042.542.54
sc2701C74039.839.87
sc2701C7503637.853637.8537.1527.3858
sc2701C76034.2535.0531.3535.0534.55929.37520
sc2701C77032.332.33
sc2701C7803030.552630.5530.15411.65510
sc2701C7902626262627.9512.63
sc2701C80026.126.112
sc2701C81024.324.35
sc2701C82020.621.320.62122.55918.86543
sc2701C83021213
sc2701C84019.5519.556
sc2701C85018.118.18
sc2701C86016.816.819
sc2701C870161815.51815.651016.3256
sc2701C88014.915.614.915.614.523.054
sc2701C89013.6516.912.916.713.354366.0991
sc2701P4354.454.854.454.554.7562.7585
sc2701P4405.25.233
sc2701P4455.755.7514
sc2701P4506.356.3533
sc2701P4556.96.910
sc2701P4607.557.5528
sc2701P4658.258.255
sc2701P470999
sc2701P4759.79.713
sc2701P48010.5510.558
sc2701P48511.4511.456
sc2701P49012.3512.359
sc2701P49511.311.311.311.313.2511.138
sc2701P50011.512.8511.512.814.351518.695220
sc2701P51014.3514.3513.9513.9516.522.836
sc2701P52017.917.917.917.918.9511.7911
sc2701P53021.5521.557
sc2701P54024.424.45
sc2701P55027.527.56
sc2701P56030.830.84
sc2701P57034.3534.354
sc2701P58038.0538.055
sc2701P59036.136.136.136.142.213.616
sc2701P60039.8539.85393946.3527.88525
sc2701P61050.9550.954
sc2701P62055.6555.658
sc2701P63060.660.63
sc2701P64065.8565.855
sc2701P65071.171.14
sc2701P66076.976.93
sc2701P67082.7582.751
sc2701P68088.7588.751
sc2701P69095.195.1
sc2701P700101.45101.451
sc2701P710108.15108.15
sc2701P7201151153
sc2701P730121.9121.9
sc2701P740129.15129.15
sc2701P750136.5136.5
sc2701P760143.85143.85
sc2701P770151.65151.65
sc2701P780159.4159.4
sc2701P790167.2167.2
sc2701P800175.35175.35
sc2701P810183.55183.55
sc2701P820191.75191.75
sc2701P830200.15200.15
sc2701P840208.7208.7
sc2701P850217.25217.25
sc2701P860225.9225.9
sc2701P870234.75234.75
sc2701P880243.6243.6
sc2701P890252.4252.4
相关资讯: