上海国际能源交易中心06月26日原油期权收盘行情
发布时间:2026年06月26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
sc2608C360111.6111.6
sc2608C365106.65106.65
sc2608C370101.7101.7
sc2608C37596.7596.75
sc2608C38091.8591.85
sc2608C38586.9586.95
sc2608C39082.1582.15
sc2608C39577.3577.35
sc2608C40072.6572.65
sc2608C4056868
sc2608C41063.4563.453
sc2608C41559591
sc2608C42054.6554.651
sc2608C42550.4550.451
sc2608C43046.446.41
sc2608C43542.542.51
sc2608C4403839.0532.93438.81655.30542
sc2608C44535.235.21
sc2608C45029.9533.724.926.331.8546134.16531
sc2608C45523.953121.7523.4528.797255.20539
sc2608C46020.827.3518.7520.825.75203446.02100
sc2608C46517.924.4516.31822.95234452.31583
sc2608C4701622.214.1515.9520.43,0145,354.325857
sc2608C4751419.612.5513.7518.056371,021.98151
sc2608C48012.4517.210.712.315.852,8413,952.18671
sc2608C48510.915.29.4510.413.9344423.78203
sc2608C4909.5513.258.259.312.151,1541,200.73446
sc2608C4957.1511.457.157.9510.55296271.96296
sc2608C500710.256.47.19.117,11814,070.083,765
sc2608C5105.97.854.95.356.7749475.305568
sc2608C5204.56.153.84.14.851,819877.715917
sc2608C5303.74.82.953.153.43,2451,237.6151,708
sc2608C5402.93.82.352.52.4527156.775615
sc2608C5502.453.21.921.6512,2783,088.336,338
sc2608C5601.92.61.61.71.1949195.395723
sc2608C5701.652.151.351.350.743071.11727
sc2608C5801.351.81.11.20.4540755.725725
sc2608C5901.21.6511.050.318622.7951,380
sc2608C6000.951.350.80.90.155,052524.7157,411
sc2608C6100.851.150.750.90.112811.735541
sc2608C6201.41.40.550.650.05393.265445
sc2608C6300.750.90.550.650.05765.925552
sc2608C6400.450.80.450.550.05110.61305
sc2608C6500.50.60.350.40.0557026.282,974
sc2608C6600.40.550.40.40.05180.78112
sc2608C6700.450.50.450.450.05602.23116
sc2608C6800.450.450.30.30.05461.67318
sc2608C6900.40.450.30.350.05220.82175
sc2608C7000.350.450.250.250.051,33644.946,713
sc2608C7100.30.350.30.30.05140.43211
sc2608C7200.30.30.30.30.0570.185168
sc2608C7300.30.40.250.250.05230.69174
sc2608C7400.20.20.20.20.05220.4467
sc2608C7500.20.250.10.150.052744.455764
sc2608C7600.050.0582
sc2608C7700.10.20.050.150.051031.4257
sc2608C7800.20.20.10.150.05751.1132
sc2608C7900.150.150.10.150.05560.78567
sc2608C8000.20.250.10.10.055308.832,486
sc2608C8100.050.0558
sc2608C8200.050.0574
sc2608C8300.050.0518
sc2608C8400.150.150.150.150.0530.04521
sc2608C8500.050.0512
sc2608C8600.150.150.150.150.0530.03516
sc2608C8700.10.10.10.10.05100.123
sc2608C8800.050.0515
sc2608C8900.150.150.10.150.055958.2853,130
sc2608P3600.350.350.250.30.05782.3140
sc2608P3650.050.05
sc2608P3700.250.250.250.250.120.055
sc2608P3750.20.2
sc2608P3800.40.50.30.50.360.24525
sc2608P3850.50.50.50.50.410.051
sc2608P3900.80.80.40.60.61005.87136
sc2608P3950.80.80.550.550.880.5215
sc2608P4001.51.50.650.91.11,937186.1051,061
sc2608P4051.51.50.751.251.459512.1128
sc2608P410220.951.61.925137.69139
sc2608P4152.52.551.0522.451,733311.3851,100
sc2608P4203.153.21.52.453.1924208.56338
sc2608P4254.14.11.83.23.919054.4104
sc2608P4304.555.32.153.854.854,0771,436.66755
sc2608P4355.755.752.74.955.95309130.56147
sc2608P44077.23.456.057.21,307694.63509
sc2608P4458.78.74.57.58.6308218.36278
sc2608P45010.1510.955.49.0510.2515,49312,113.1252,263
sc2608P45513.3513.357.11112.1404403.365246
sc2608P46014.815.258.4512.914.151,1481,345.25507
sc2608P46517.717.710.415.616.35674971.5321
sc2608P47019.820.5512.2518.418.82,6634,328.82594
sc2608P47521.523.5514.8521.6521.45507939.7268
sc2608P48026.526.8517.2524.724.251,2602,738.7810
sc2608P48526.8530.5520.5528.327.388219.335318
sc2608P49034.0534.324.231.830.55112333.215307
sc2608P49532.638.1525.5535.833.969222.035306
sc2608P50043.243.229.3539.837.458052,926.2651,993
sc2608P51042.55037.347.8545.139176.735338
sc2608P52054.959.548.9555.1553.21899.92381
sc2608P53066.0568.8556.9565.261.839245.32595
sc2608P54068.1577.9568.1577.9570.75860.88580
sc2608P55081.5887486.48051402.2052,106
sc2608P56083.8593.3583.8593.3589.45543.445377
sc2608P57094.5594.5594.5594.5599.0519.455501
sc2608P580106.9106.9106.9106.9108.8110.69658
sc2608P590119.55122.3113.9122.3118.6518215.64220
sc2608P600132.05133.75123133.75128.5512154.405908
sc2608P610138.45138.4576
sc2608P620154.5154.5154.5154.5148.4115.4568
sc2608P630158.4158.454
sc2608P640168.4168.435
sc2608P650178.4178.457
sc2608P660188.4188.418
sc2608P670198.4198.420
sc2608P680208.4208.412
sc2608P690218.4218.49
sc2608P700228.4228.45
sc2608P710238.4238.44
sc2608P720248.4248.45
sc2608P730258.4258.4
sc2608P740268.4268.41
sc2608P750278.4278.42
sc2608P760288.4288.4
sc2608P770298.4298.4
sc2608P780308.4308.4
sc2608P790318.4318.4
sc2608P800328.4328.4
sc2608P810338.4338.4
sc2608P820348.4348.4
sc2608P830358.4358.41
sc2608P840368.4368.4
sc2608P850378.4378.4
sc2608P860388.4388.4
sc2608P870398.4398.4
sc2608P880408.4408.4
sc2608P890418.4418.45
sc2609C365111.1111.1
sc2609C370106.4106.4
sc2609C375101.8101.8
sc2609C38097.2597.25
sc2609C38592.7592.75
sc2609C39088.488.4
sc2609C39584.0584.05
sc2609C40079.8579.851
sc2609C40575.6575.65
sc2609C41071.6571.65
sc2609C41567.767.7
sc2609C42063.9563.95
sc2609C42560.260.2
sc2609C43056.6556.65
sc2609C43553.253.2
sc2609C44049.949.9
sc2609C44546.746.72
sc2609C45042.75433638.3543.6533135.75516
sc2609C45536.0539.53435.1540.71659.74
sc2609C46036.436.4530.0532.3537.951447.096
sc2609C46527.4534.227.4528.4535.251546.738
sc2609C47025.831.7525.425.9532.7598273.3865
sc2609C47523.928.723.223.930.355142.1356
sc2609C48020.925.3520.922.228.12558.3827
sc2609C48522.7523.719.220.725.91123.1115
sc2609C49019.2520.8517.8518.3523.952243.0929
sc2609C49517.7519.5515.9516.75222137.29539
sc2609C50014.719.3514.715.6520.25113193.995126
sc2609C51012.71612.6512.8517135190.395251
sc2609C52010.6513.510.2511.314.27691.59222
sc2609C5309.7511.2599.111.852121.2383
sc2609C5407.99.557.57.99.83226.305229
sc2609C5506.758.56.26.78.05182131.74469
sc2609C5605.8575.85.86.552415.18586
sc2609C5705.26.055.055.055.32312.30584
sc2609C5804.55.44.24.24.313062.12141
sc2609C5904.54.53.83.83.4520.8348
sc2609C6003.254.53.153.252.7522983.285403
sc2609C6102.22.254
sc2609C6202.62.652.52.651.754812.055156
sc2609C6302.452.652.452.651.3520.5150
sc2609C6402.8322.151.05224.94573
sc2609C6502.052.81.820.85537115.38824
sc2609C6601.752.051.751.750.65162.965178
sc2609C6702.252.252.252.250.520.27531
sc2609C6801.51.61.51.50.450.7776
sc2609C6900.30.347
sc2609C7001.31.951.31.350.219428.82925
sc2609C7100.150.1546
sc2609C7200.10.178
sc2609C7300.10.177
sc2609C7400.050.0522
sc2609C7501.31.3110.0530.335145
sc2609C7600.050.0515
sc2609C7700.050.0522
sc2609C7800.80.80.80.80.0540.3242
sc2609C7900.050.0530
sc2609C8000.750.90.650.650.05201.495196
sc2609C8100.050.0520
sc2609C8200.651.40.651.40.0520.20541
sc2609C8300.50.50.50.50.0510.0528
sc2609C8400.050.0531
sc2609C8500.650.750.50.50.05211.29367
sc2609C8600.050.0537
sc2609C8700.650.650.650.650.0520.1379
sc2609C8800.550.60.50.50.051819.77964
sc2609P36511111.410.15
sc2609P3701.751.755
sc2609P3752.152.152
sc2609P3802.552.552
sc2609P3853.13.12
sc2609P39022.61.82.13.715318
sc2609P3954.354.354
sc2609P4003.94.152.553.455.1523578.145202
sc2609P4054.14.653.145.958933.48567
sc2609P4104.355.453.554.76.958439.08536
sc2609P4156.16.554.255.55816486.895136
sc2609P4206.97.656.79.24828.65549
sc2609P4257.658.5567.6510.56144.58554
sc2609P43010.110.16.858.911.95150123.61129
sc2609P4359.2511.258.251113.453230.45539
sc2609P44010.512.459.1511.9515.155861.13119
sc2609P44512.814.7510.713.2516.952126.54590
sc2609P45014.3516.5512.2515.318.96081.9198
sc2609P45515.951914.051720.94070.3946
sc2609P46020.821.1515.919.623.1568128.08105
sc2609P46523.524.0517.9524.0525.4582173.1793
sc2609P47026.326.72024.827.95115273.135159
sc2609P47529.0529.1522.5527.330.5118309.025119
sc2609P48031.632.3525.4530.933.383241.585101
sc2609P48531.6531.6528.731.5536.11237.750
sc2609P49034.938.6530.835.7539.177265.2858
sc2609P49540.4541.1540.4541.1542.2312.23578
sc2609P50040.146.1536.846.1545.4833.105240
sc2609P5104446.64446.652.15313.7245
sc2609P52059.3559.3570
sc2609P53063.563.560.1560.266.95318.38549
sc2609P54072.8572.8572.8572.8574.917.28582
sc2609P550858578.78483.15866.78572
sc2609P56091.6591.6527
sc2609P570104.95104.95104.95104.95100.35110.49517
sc2609P580107.65115.45107.65111.95109.3549555.29534
sc2609P590118.5118.517
sc2609P600127.8127.819
sc2609P610133.3143.4132.85142.25137.2569.47513
sc2609P620142.95142.95142.5142.5146.8228.54516
sc2609P630152.15158.6152.15158.6156.4231.07513
sc2609P640166.45166.45161.85162.95166.1581.8258
sc2609P650171.55173.15171.55173.15175.85586.4158
sc2609P660185.7185.7
sc2609P670195.55195.55
sc2609P680205.4205.4
sc2609P690215.35215.35
sc2609P700225.25225.2510
sc2609P710235.25235.252
sc2609P720245.2245.26
sc2609P730255.2255.24
sc2609P740265.2265.210
sc2609P750275.2275.2
sc2609P760285.2285.2
sc2609P770295.2295.2
sc2609P780305.2305.2
sc2609P790315.2315.2
sc2609P800325.2325.2
sc2609P810335.2335.2
sc2609P820345.2345.2
sc2609P830355.2355.2
sc2609P840365.2365.2
sc2609P850375.2375.2
sc2609P860385.2385.2
sc2609P870395.2395.2
sc2609P880405.2405.2
sc2610C365116.15116.15
sc2610C370111.65111.65
sc2610C375107.15107.15
sc2610C380102.8102.8
sc2610C38598.598.5
sc2610C39094.394.3
sc2610C39590.190.1
sc2610C40086.186.1
sc2610C40582.182.1
sc2610C41078.2578.25
sc2610C41574.574.5
sc2610C42070.870.8
sc2610C42567.2567.25
sc2610C43063.7563.75
sc2610C43560.4560.45
sc2610C44057.257.2
sc2610C44551.851.851.851.854.115.181
sc2610C45049.4550.1546.6546.6551.11258.3652
sc2610C455464644.744.9548.15522.535
sc2610C46038.739.438.5539.3545.45934.9458
sc2610C46542.742.7
sc2610C47040.240.2
sc2610C47537.7537.75
sc2610C48031.2531.2531.2531.2535.413.1251
sc2610C48533.233.2
sc2610C49027.6527.6527.6527.6531.0525.532
sc2610C49526.426.824.6524.7529.051230.76513
sc2610C50023.323.323.323.327.212.331
sc2610C51023.6523.65
sc2610C52020.4520.45
sc2610C53017.717.7
sc2610C54015.2515.25
sc2610C55013.0513.05
sc2610C56011.111.1
sc2610C5709.59.5
sc2610C5808.058.05
sc2610C5906.86.8
sc2610C6007.257.257.257.255.7510.7251
sc2610C6107.27.26.36.554.885.584
sc2610C6206.56.56.456.454.0521.2953
sc2610C6303.353.351
sc2610C6405.35.954.854.852.863.297
sc2610C65055.24.64.62.355225.49580
sc2610P3652.12.42.12.42.6520.452
sc2610P3702.42.752.42.753.1520.5151
sc2610P3752.83.22.83.23.720.61
sc2610P3803.153.73.153.74.331.0151
sc2610P3853.754.253.754.25531.182
sc2610P3904.34.854.34.855.7531.3552
sc2610P3954.955.554.955.156.652.594
sc2610P4005.66.35.65.97.5552.953
sc2610P4056.857.56.656.658.664.234
sc2610P4106.37.56.37.59.721.381
sc2610P4157.057.056.957.0510.9532.1051
sc2610P420810.85810.1512.252220.2915
sc2610P4259.2510.259.2510.2513.721.953
sc2610P43012.212.312.212.315.1545.1953
sc2610P43513.6513.6513.6513.6516.923.0552
sc2610P44016.7517.5516.7517.318.658.66
sc2610P44520.520.51
sc2610P45020.821.4520.120.122.45510.55
sc2610P45524.5524.551
sc2610P46026.826.81
sc2610P46526.926.926.926.929.0512.692
sc2610P47029.4529.4529.4529.4531.5525.892
sc2610P47532.232.232.232.234.0526.442
sc2610P48036.736.7
sc2610P48539.539.5
sc2610P49042.3542.35
sc2610P49545.3545.35
sc2610P50048.4548.45
sc2610P51054.954.9
sc2610P52061.6561.65
sc2610P53068.8568.85
sc2610P54076.476.4
sc2610P55084.1584.15
sc2610P56092.2592.25
sc2610P570100.6100.6
sc2610P580109.1109.1
sc2610P590117.85117.85
sc2610P600126.8126.8
sc2610P610135.8135.8
sc2610P620145.05145.05
sc2610P630154.35154.35
sc2610P640163.8163.8
sc2610P650173.35173.35
sc2612C365128.9128.9
sc2612C370124.95124.95
sc2612C375121.05121.05
sc2612C380117.15117.15
sc2612C385113.4113.4
sc2612C390109.7109.7
sc2612C395106.05106.05
sc2612C400102.5102.5
sc2612C40599.199.1
sc2612C41095.6595.65
sc2612C41592.392.3
sc2612C42089.189.1
sc2612C42585.9585.95
sc2612C43082.7582.75
sc2612C43579.8579.85
sc2612C44076.9576.95
sc2612C44574.0574.05
sc2612C45071.2571.25
sc2612C45568.6568.65
sc2612C4606666
sc2612C46563.463.4
sc2612C4706161
sc2612C47558.6558.65
sc2612C48056.356.3
sc2612C48545.845.845.6545.6553.9529.1451
sc2612C49051.951.9
sc2612C49549.849.8
sc2612C50037.9537.953636.9547.75622.3614
sc2612C51043.943.92
sc2612C52040.340.3
sc2612C53036.9536.957
sc2612C54033.8533.853
sc2612C55021.5523.320.052130.95510.897
sc2612C56028.3528.355
sc2612C57025.825.81
sc2612C58023.623.61
sc2612C5901515151521.4511.516
sc2612C60019.619.621
sc2612C61017.817.84
sc2612C62014.8514.8512.812.816.1568.15548
sc2612C63014.714.72
sc2612C64013.313.3
sc2612C65012.112.17
sc2612C66010.9510.95
sc2612C6709.99.9
sc2612C6808.18.18.18.1910.811
sc2612C6908.28.28.28.28.110.822
sc2612C7008.458.67.87.87.3597.3782
sc2612C7106.857.26.857.26.6521.40546
sc2612C7205.955.9527
sc2612C7306.156.156.156.155.410.61530
sc2612C7405.85.85.85.84.910.5823
sc2612C7505.555.555.455.554.442.09518
sc2612C7605.255.255.25.253.9531.5721
sc2612C7704.954.954.954.953.620.9917
sc2612C7805.555.555.555.553.210.55545
sc2612C7904.84.84.84.82.910.4818
sc2612C8004.34.34.34.32.610.4331
sc2612C8104.454.454.454.452.3510.44513
sc2612C8204.44.44.44.42.110.4421
sc2612C8301.91.97
sc2612C8404.154.154.14.11.720.82515
sc2612C8504.354.553.93.91.52611.17226
sc2612P3654.454.454.454.459.6510.4451
sc2612P3705.755.754.654.910.731.532
sc2612P3756.456.455.655.6511.7531.7752
sc2612P3804.56.254.56.2512.8521.0758
sc2612P38514.114.14
sc2612P39015.415.46
sc2612P39516.716.78
sc2612P40018.1518.1513
sc2612P40510.4511.3510.4511.1519.766.5687
sc2612P41021.2521.2529
sc2612P41522.922.934
sc2612P42024.724.721
sc2612P42526.526.521
sc2612P43028.328.322
sc2612P4351417.851417.8530.3523.18531
sc2612P44032.4532.4535
sc2612P44534.534.517
sc2612P45036.736.717
sc2612P45539.0539.0511
sc2612P46041.441.413
sc2612P46543.7543.7510
sc2612P47046.3546.3513
sc2612P475494910
sc2612P48051.651.611
sc2612P48554.2554.2513
sc2612P49057.1557.158
sc2612P49560.0560.057
sc2612P50062.9562.957
sc2612P51069.169.16
sc2612P52075.4575.455
sc2612P53082.0582.055
sc2612P54088.988.92
sc2612P55095.9595.952
sc2612P560103.3103.33
sc2612P570110.75110.752
sc2612P580118.5118.52
sc2612P590126.3126.32
sc2612P600134.4134.41
sc2612P610142.6142.6
sc2612P620150.9150.9
sc2612P630159.45159.45
sc2612P640168168
sc2612P650176.8176.8
sc2612P660185.6185.6
sc2612P670194.5194.5
sc2612P680203.6203.6
sc2612P690212.7212.7
sc2612P700221.9221.9
sc2612P710231.2231.2
sc2612P720240.5240.5
sc2612P730249.95249.95
sc2612P740259.4259.4
sc2612P750268.9268.9
sc2612P760278.45278.45
sc2612P770288.05288.05
sc2612P780297.7297.7
sc2612P790307.35307.35
sc2612P800317.1317.1
sc2612P810326.8326.8
sc2612P820336.6336.6
sc2612P830346.4346.4
sc2612P840356.2356.2
sc2612P850366.05366.05
相关资讯: