上海国际能源交易中心03月26日原油期权收盘行情
发布时间:2026年03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
sc2605C375353.45353.455
sc2605C380348.5348.5
sc2605C385343.5343.51
sc2605C390338.55338.551
sc2605C395333.6333.62
sc2605C400328.65328.652
sc2605C405323.7323.71
sc2605C410318.8318.81
sc2605C415313.85313.85
sc2605C420308.95308.952
sc2605C425304.05304.051
sc2605C430299.15299.154
sc2605C435294.3294.33
sc2605C440289.45289.4535
sc2605C445284.6284.67
sc2605C450279.8279.835
sc2605C455274.95274.9533
sc2605C460270.15270.15114
sc2605C465265.4265.427
sc2605C470260.65260.6558
sc2605C475241.4241.4241.4241.4255.95248.2826
sc2605C480251.25251.2529
sc2605C485246.6246.622
sc2605C490253.4253.4253.4253.4241.95125.3435
sc2605C495237.3237.314
sc2605C500232.75232.7594
sc2605C510233.95234.95233.95234.95223.6246.89141
sc2605C520214.75214.7589
sc2605C530210.05210.05210.05210.05205.9121.00552
sc2605C540198.65200.7198.65200.2197.3479.68589
sc2605C550188.8188.8126
sc2605C560170.25182.1167.7182.1180.556104.479
sc2605C570161.5173.35161.5173.35172.411183.67494
sc2605C580164.55164.5524
sc2605C590156.75156.7538
sc2605C600137.1153137.1153149.35686.37543
sc2605C610123.15138.8123.15138.8141.95567.85218
sc2605C62013513536
sc2605C630127127127127128.05112.760
sc2605C640121.5121.528
sc2605C650110114108.55112115.113145127
sc2605C66091.95107.291.95107.2108.95439.1136
sc2605C67088918891103.05217.933
sc2605C6808896.8580.29297.2549421.89561
sc2605C69077.490.276.188.891.916130.11577
sc2605C70074.387.9570.9581.686.551961,561.565273
sc2605C71069.18166.876.881.6529213.57110
sc2605C72067.457863.373.0576.85100706.98142
sc2605C73067.87360.2569.1572.15134903.355299
sc2605C74059.67056.365.267.95140891.125423
sc2605C75056.856652.861.3563.757,52245,217.0451,987
sc2605C76052.960.750.3558.2559.8101572.09250
sc2605C77048.457.647.654.956.198528.12158
sc2605C78047.7554.654551.4552.45152753.4228
sc2605C79043.0552.0542.0549.449.2103492.75136
sc2605C80042.6549.7540.0546.146.051,4076,315.7963
sc2605C81040.9547.638.544.0542.8513,37757,286.6954,855
sc2605C82036.944.635.641.8540.1547189.17168
sc2605C83034.0541.953439.237.569260.915114
sc2605C8403439.832.3537.3534.85100358.08138
sc2605C85032.2537.830.4535.632.6141483.08177
sc2605C860505028.9535.230.449164.275144
sc2605C87028.4533.7527.5531.5528.1535106.12551
sc2605C88026.133.5526.130.126.31544.0370
sc2605C89025.653124.752924.455716952
sc2605C90024.532.9523.6527.322.657131,908.84654
sc2605C91022.7526.622.7526.621.1614.3951
sc2605C92021.1526.1521.1525.619.6614.95561
sc2605C93020.724.5520.522.518.15919.68110
sc2605C9402225.2519.722.916.813,24829,886.526,063
sc2605C9502022.8192115.652347.23281
sc2605C96014.4514.4526
sc2605C9702020202013.352422
sc2605C98016.519.9516.519.9512.42544.515221
sc2605C99015.0520.315.0518.211.58131,440.861,805
sc2605C100014.7519.0514.651710.5563105.775208
sc2605C101014.818.313.816.059.82,7304,383.312,292
sc2605C102014.616.214.0514.959.11318.7424
sc2605C103013.3515.3513.3514.858.35811.19521
sc2605C104012.415.2512.314.37.652128.235126
sc2605C10501315.4511.3137.113,92018,586.074,452
sc2605P3750.80.80.50.550.151,688105.297,111
sc2605P3800.60.650.450.450.1550.28572
sc2605P3850.60.80.450.50.2130.65553
sc2605P3900.60.60.60.60.2510.0636
sc2605P3950.650.650.550.60.360.36594
sc2605P4000.8510.750.750.35181.47286
sc2605P4051.051.051.051.050.4510.10532
sc2605P4100.80.80.80.80.510.0859
sc2605P4150.60.646
sc2605P420110.70.80.7927.875534
sc2605P4250.750.7543
sc2605P4300.80.850.70.70.930.23556
sc2605P4351.051.0537
sc2605P4401.21.21.21.21.1510.12154
sc2605P4451.31.31.21.21.320.2556
sc2605P4501.71.81.11.21.564388.392,746
sc2605P4551.71.7107
sc2605P4601.91.9101
sc2605P4652.12.61.251.252.15163.36588
sc2605P4702.352.352.32.32.430.769
sc2605P47522222.6510.271
sc2605P4802.72.71.952.139620.375649
sc2605P4852.82.81.8523.361.35534
sc2605P4901.852.151.852.153.6520.471
sc2605P4952.352.352.352.354.0520.4743
sc2605P5003.84.052.5534.455,4551,774.978,512
sc2605P5104.154.152.953.155.35176.25244
sc2605P5204.84.83.13.156.453312.86196
sc2605P5305.655.653.754.47.62511.255295
sc2605P5406.556.64.454.8595027.205325
sc2605P5507.57.855.810.51,604989.652,204
sc2605P5608.68.96.26.9512.253726.2128
sc2605P5701010.6578.0514.1180158.27404
sc2605P58012128.39.0516.258084.825207
sc2605P59014.2514.2510.310.9518.4586106.575261
sc2605P60015.4516.7511.813.352113,40418,797.34,114
sc2605P6101819.2513.714.9523.670113.055142
sc2605P62021.3521.6515.851726.6581148.165164
sc2605P63023.8524.918.52029.791197.31573
sc2605P64027.7528.720.722.7533.242100.11326
sc2605P65030.232.8523.8526.4536.753,59310,139.4951,634
sc2605P66030.5537.0528.3530.240.636115.985177
sc2605P6704042.231.753444.755199.525222
sc2605P68044.1547.1535.237.748.9112458.835408
sc2605P6905052.13944.8553.55119542.115335
sc2605P70053.557.843.848.1558.26,98334,971.742,303
sc2605P71060.963.249.6551.663.25105578.555366
sc2605P72067.1569.5553.9558.2568.457614,808.89233
sc2605P7307274.8561.564.273.7586571.37340
sc2605P74078.482.566.270.779.5597691.16116
sc2605P75085.5589.2572.4577.2585.38436,566.231,051
sc2605P76094.4597.1580.158391.432282.03565
sc2605P770100.65100.6585.985.997.723217.1479
sc2605P780108.7108.7108.7108.7104110.8771
sc2605P790115.55115.55115.55115.55110.75111.55571
sc2605P800120.7125107.9109117.619219.6551,098
sc2605P810115.65115.65115.65115.65124.4111.56577
sc2605P820131.7131.747
sc2605P830139.05139.0525
sc2605P840146.35146.3539
sc2605P850154.1154.134
sc2605P860161.9161.96
sc2605P870169.65169.65
sc2605P880177.8177.83
sc2605P890185.95185.95
sc2605P900194.15194.1518
sc2605P910202.6202.61
sc2605P920211.1211.11
sc2605P930219.6219.6
sc2605P940228.3228.339
sc2605P950237.1237.1
sc2605P960245.95245.95
sc2605P970254.8254.8
sc2605P980263.85263.85
sc2605P990272.95272.95
sc2605P1000282282
sc2605P1010291.2291.211
sc2605P1020300.5300.5
sc2605P1030309.8309.8
sc2605P1040319.1319.1
sc2605P1050328.55328.554
sc2606C380338.1338.1
sc2606C385333.3333.3
sc2606C390328.5328.51
sc2606C395323.7323.7
sc2606C400318.95318.952
sc2606C405314.25314.251
sc2606C410309.5309.52
sc2606C415304.8304.83
sc2606C420300.15300.153
sc2606C425295.5295.52
sc2606C430290.85290.852
sc2606C435286.25286.252
sc2606C440281.7281.72
sc2606C445277.15277.154
sc2606C450272.65272.657
sc2606C455268.15268.158
sc2606C460263.75263.759
sc2606C465259.35259.3512
sc2606C470254.9254.914
sc2606C475250.55250.5521
sc2606C480246.25246.2517
sc2606C48524224212
sc2606C490237.75237.7518
sc2606C495233.5233.521
sc2606C500229.35229.3526
sc2606C510221.2221.232
sc2606C520213.05213.0547
sc2606C530205.3205.369
sc2606C540197.55197.55252
sc2606C550190.05190.0531
sc2606C560182.75182.7529
sc2606C570175.45175.4594
sc2606C580168.6168.611
sc2606C590144.2144.95144.2144.95161.8228.91522
sc2606C600155.15155.158
sc2606C610148.85148.8549
sc2606C620142.55142.557
sc2606C630136.55136.559
sc2606C640130.8130.89
sc2606C650110110110110125.0511115
sc2606C660119.6119.618
sc2606C670103.8110103.8109.9114.4443.355205
sc2606C680101101101101109.25440.457
sc2606C690104.3104.35
sc2606C7009199.1588.399.199.712115.0279
sc2606C71088.888.888.888.895.05217.7610
sc2606C72081.391.281.38790.640348.124
sc2606C73077.6586.377.6586.386.55866.5891
sc2606C74075.5585.37585.382.4528228.005215
sc2606C75070.572.570.572.578.4214.326
sc2606C76069.975.669.974.674.85643.8938
sc2606C77065.873.9564.57071.334239.315321
sc2606C78065.1571.965.1571.967.75213.70520
sc2606C79064.4564.4522
sc2606C8006364.6561.26461.4956.56591
sc2606C8106163.256163.2558.4318.52521
sc2606C82058.460.0558.460.0555.35317.8541
sc2606C83055.356.955.356.952.7211.2220
sc2606C84053.455.552.6552.6550.15526.88526
sc2606C85045.453.245.355147.627133.3628
sc2606C86048.6551.6548.6551.6545.05210.0316
sc2606C87049.0549.0546.0546.0542.929.5119
sc2606C88045.445.445.445.440.7514.5424
sc2606C89038.6538.6525
sc2606C90040.254538.841.936.5150633.605436
sc2606C91034.7534.7532
sc2606C92033337
sc2606C93031.2531.2524
sc2606C94037.7537.7537.7537.7529.5513.7755
sc2606C950333333332813.348
sc2606C96033.9533.9533.9533.9526.6513.3957
sc2606C97030.535.429.2532.625.252684.455161
sc2606C98032.5532.5532.0532.0523.85412.953
sc2606C99022.522.5
sc2606C100032.0532.0529.729.721.41546.6414
sc2606C10102931.0527.929.420.3411.7357
sc2606C102019.219.25
sc2606C103023.828.222.825.318.1117301.745564
sc2606C104022.6526.8522.324.417.15111277.88123
sc2606P3802.22.21.751.851.5514528.15893
sc2606P3851.91.91.851.851.7530.5684
sc2606P3901.751.851.751.851.9520.3685
sc2606P3952.152.1556
sc2606P4002.052.052.052.052.420.4156
sc2606P4052.42.4222.6520.4431
sc2606P4102.552.552.12.12.9520.46524
sc2606P4152.852.852.752.753.241.1233
sc2606P4202.73.62.22.453.671.9257
sc2606P4253.953.9522
sc2606P4303.353.353.353.354.310.33527
sc2606P4353.63.63.63.64.710.3624
sc2606P4403.83.83.83.85.1510.3837
sc2606P4454.74.73.63.65.631.2438
sc2606P4503.34.13.13.956.05134.40583
sc2606P4554.254.354.14.356.5562.74521
sc2606P460554.554.557.1520.95527
sc2606P4655.355.354.854.857.7531.5125
sc2606P4705.755.755.255.258.3521.121
sc2606P4756.16.15.75.78.9521.1820
sc2606P4809.79.729
sc2606P48510.4510.4564
sc2606P4906.457.156.45711.253.4584
sc2606P4958.658.658.158.1511.921.6831
sc2606P5009.810.77.88.212.75235209.735470
sc2606P51010.9510.9510.9510.9514.611.09520
sc2606P52010.2510.2510.2510.2516.4522.0527
sc2606P53013.413.413.413.418.711.3422
sc2606P54016.2516.2516.2516.2520.911.62540
sc2606P55018.618.614.914.923.458.165115
sc2606P56021.0521.0520.320.326.124.13527
sc2606P57024.5524.5522.122.128.7536.87539
sc2606P580282822.923.331.9615.2414
sc2606P59029.829.826.4526.535.1410.9232
sc2606P60033.935.428.329.0538.4580257.59208
sc2606P61036.2536.631.932.742.1517.31527
sc2606P62041.841.836.2536.2545.8311.5546
sc2606P63045.145.139.440.249.75834.2237
sc2606P64051.7552.7544.0545.3541783.2221
sc2606P65055.655.846.650.258.2535180.405155
sc2606P66056.156.156.156.162.8317.522
sc2606P67061.161.161.161.167.6212.2230
sc2606P68071.671.662.4563.1572.416103.5737
sc2606P69071.7571.7571.7571.7577.45321.52512
sc2606P70072.573.472.573.482.8214.5940
sc2606P71088.288.210
sc2606P72093.793.79
sc2606P7309496.4909199.6874.40511
sc2606P740105.55105.554
sc2606P750107.15107.15107.15107.15111.45221.439
sc2606P760110120110120117.85558.2858
sc2606P770124.3124.311
sc2606P780130.75130.755
sc2606P790137.45137.457
sc2606P800150.4150.4140140144.4343.417
sc2606P810151.35151.351
sc2606P820158.3158.31
sc2606P830165.6165.62
sc2606P840173.05173.05
sc2606P850180.5180.5
sc2606P860187.9187.9
sc2606P870195.75195.75
sc2606P880203.6203.6
sc2606P890211.5211.5
sc2606P900219.35219.35
sc2606P910227.55227.55
sc2606P920235.8235.8
sc2606P930244.05244.05
sc2606P940252.3252.31
sc2606P950260.8260.81
sc2606P960269.35269.35
sc2606P970277.95277.95
sc2606P980286.55286.55
sc2606P990295.2295.2
sc2606P1000304.1304.1
sc2606P1010313313
sc2606P1020321.85321.85
sc2606P1030330.75330.75
sc2606P1040339.8339.8
sc2607C420287.95287.95
sc2607C425283.4283.4
sc2607C430278.9278.9
sc2607C435274.5274.5
sc2607C440270.1270.1
sc2607C445265.7265.7
sc2607C450261.3261.3
sc2607C455257.05257.05
sc2607C460252.8252.8
sc2607C465248.55248.55
sc2607C470244.3244.3
sc2607C475240.1240.1
sc2607C480236.05236.05
sc2607C4852322321
sc2607C490227.95227.951
sc2607C495223.85223.851
sc2607C500219.9219.92
sc2607C510212.2212.22
sc2607C520204.25204.25204.25204.25204.45120.4253
sc2607C530197.05197.052
sc2607C540189.8189.83
sc2607C550182.55182.554
sc2607C560175.8175.83
sc2607C5701691698
sc2607C580162.4162.43
sc2607C590156.15156.153
sc2607C600149.9149.93
sc2607C610143.85143.8512
sc2607C620138.15138.154
sc2607C630132.45132.452
sc2607C640126.9126.93
sc2607C650121.75121.754
sc2607C660116.65116.652
sc2607C670111.55111.555
sc2607C680106.95106.952
sc2607C690102.4102.47
sc2607C70097.897.810
sc2607C71093.6593.6514
sc2607C72089.689.67
sc2607C73085.685.62
sc2607C74081.6581.654
sc2607C75078.1578.156
sc2607C76074.774.71
sc2607C77071.271.2
sc2607C78067.9567.953
sc2607C79064.9564.953
sc2607C80072.775.672.775.661.95214.836
sc2607C81059591
sc2607C8206868686856.2516.817
sc2607C83053.7553.753
sc2607C84051.2551.259
sc2607C85048.7548.7525
sc2607C86052.152.152.152.146.4526.0573
sc2607C87044.3544.353
sc2607C88042.2542.251
sc2607C89040.1540.15
sc2607C90038.1538.151
sc2607C91036.4536.451
sc2607C92034.7534.754
sc2607C93033.0533.0511
sc2607C94040.9542.740.942.731.35312.45529
sc2607C95029.8529.853
sc2607C96028.4528.453
sc2607C97041.141.141.141.127.114.115
sc2607C98025.7525.754
sc2607C99024.3524.355
sc2607C100037.2537.2536.836.823.2527.40512
sc2607C101037.2537.2537.2537.2522.1513.7255
sc2607C102031.134.531.134.521.1619.6918
sc2607P42067.055.96.255.652414.87572
sc2607P4256.356.56.356.56.1563.87514
sc2607P4306.87.16.876.664.18515
sc2607P4356.96.96.96.97.210.698
sc2607P4407.657.87.357.357.832.287
sc2607P4458.158.557.257.258.4586.4057
sc2607P4508.79.48.28.29.0554.438
sc2607P4559.39.659.39.659.7565.759
sc2607P4609.8510.059.8510.0510.521.9916
sc2607P46510.4510.78.258.2511.2532.948
sc2607P47010.811.2510.811.251233.4056
sc2607P47512.812.814
sc2607P48013.7513.7512
sc2607P48514.6514.6510
sc2607P49015.615.68
sc2607P49516.5516.556
sc2607P50017.5517.5532
sc2607P51019.819.86
sc2607P52022.122.15
sc2607P53024.6524.654
sc2607P54023.4523.4522.8522.8527.449.2610
sc2607P55025.9525.9525.225.230.1410.29510
sc2607P56028.6528.6526.727.5533.351336.6611
sc2607P570363630.4530.4536.551134.95513
sc2607P58039.939.938.5538.5539.993511
sc2607P59043.643.637.2537.2543.61876.0520
sc2607P60047.1547.1540.940.947.351254.40520
sc2607P61050.750.750.6550.6551.25210.1357
sc2607P62055.5555.559
sc2607P63059.859.83
sc2607P64064.2564.253
sc2607P65069.169.1
sc2607P66073.9573.951
sc2607P67078.878.813
sc2607P68084.284.2
sc2607P69089.689.6
sc2607P70095951
sc2607P710100.8100.82
sc2607P720106.75106.75
sc2607P730112.7112.7
sc2607P740118.75118.75
sc2607P750125.25125.25
sc2607P760131.75131.75
sc2607P770138.2138.21
sc2607P780144.95144.95
sc2607P790151.95151.95
sc2607P800158.95158.95
sc2607P810165.95165.95
sc2607P820173.2173.2
sc2607P830180.65180.65
sc2607P840188.1188.1
sc2607P850195.6195.6
sc2607P860203.25203.25
sc2607P870211.15211.15
sc2607P880219.05219.05
sc2607P890226.95226.95
sc2607P900234.9234.9
sc2607P910243.15243.15
sc2607P920251.45251.45
sc2607P930259.7259.7
sc2607P940268268
sc2607P950276.5276.5
sc2607P960285.1285.1
sc2607P970293.7293.7
sc2607P980302.3302.3
sc2607P990310.95310.95
sc2607P1000319.8319.8
sc2607P1010328.7328.7
sc2607P1020337.6337.6
相关资讯: