上海国际能源交易中心11月10日原油期权收盘行情
发布时间:2026年11月10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
sc2612C355254.1254.11
sc2612C360249.1249.1
sc2612C365244.1244.1
sc2612C370239.1239.1
sc2612C375234.1234.1
sc2612C380229.1229.1
sc2612C385224.1224.1
sc2612C390219.1219.1
sc2612C395214.1214.1
sc2612C400209.1209.1
sc2612C405204.1204.1
sc2612C410199.1199.1
sc2612C415194.1194.1
sc2612C420189.1189.1
sc2612C425184.1184.1
sc2612C430179.1179.1
sc2612C435174.1174.1
sc2612C440169.1169.1
sc2612C445164.1164.1
sc2612C450159.1159.11
sc2612C455154.1154.14
sc2612C460149.1149.1
sc2612C465144.1144.1
sc2612C470139.1139.1
sc2612C475134.1134.1
sc2612C480129.1129.1
sc2612C485124.1124.1
sc2612C490119.1119.1
sc2612C495114.1114.1
sc2612C500109.1109.14
sc2612C5108989898999.118.91
sc2612C52089.1589.152
sc2612C53079.379.314
sc2612C5406676.565.6565.6569.6320.8152
sc2612C55064.4564.4564.4564.4560.116.4459
sc2612C56050.9550.959
sc2612C57036.436.432.132.142.326.859
sc2612C58041.243.3528.0528.0534.351348.61512
sc2612C59028.828.818.120.327.151636.08529
sc2612C6002228.0510.511.0520.92,4583,834.815501
sc2612C61015.0523.56.6715.653,0923,738.05392
sc2612C6201115.43.854.311.357,8886,136.685769
sc2612C630810.62.152.4588,5294,687.245744
sc2612C640771.21.55.453,8851,386.775837
sc2612C6504.94.90.70.953.5534,5309,458.653,581
sc2612C6602.852.950.40.52.33,142511.095566
sc2612C6701.71.950.20.21.43,013348.165446
sc2612C6801.21.350.150.20.854,004333.44664
sc2612C6900.950.950.150.150.451,13864.05238
sc2612C7000.50.80.10.10.2511,033485.4353,142
sc2612C7100.60.70.10.10.1569722.385262
sc2612C7200.30.350.050.10.0570017.195377
sc2612C7300.20.30.050.10.054789.415249
sc2612C7400.20.30.050.10.051672.735409
sc2612C7500.150.20.050.050.052,68332.8652,471
sc2612C7600.10.150.050.050.05950.825248
sc2612C7700.050.150.050.050.053492.78331
sc2612C7800.050.10.050.050.051160.77226
sc2612C7900.050.10.050.050.051931.15232
sc2612C8000.050.10.050.10.051,74612.224,267
sc2612C8100.10.10.050.050.05600.315317
sc2612C8200.10.10.050.050.05190.115207
sc2612C8300.050.50.050.050.052314.45316
sc2612C8400.050.050.050.050.05200.1200
sc2612C8500.050.10.050.050.058364.212,417
sc2612C8600.050.050.050.050.0550.025230
sc2612C8700.050.050.050.050.0560.03405
sc2612C8800.050.050.050.050.0590.045222
sc2612C8900.050.05107
sc2612C9000.050.050.050.050.057743.872,489
sc2612C9100.050.050.050.050.0510.005103
sc2612C9200.050.0583
sc2612C9300.050.050.050.050.0570.035137
sc2612C9400.050.05165
sc2612C9500.050.050.050.050.053351.6755,993
sc2612P3550.050.050.050.050.05530.265581
sc2612P3600.050.0523
sc2612P3650.050.0521
sc2612P3700.050.0514
sc2612P3750.050.0519
sc2612P3800.050.0520
sc2612P3850.050.0512
sc2612P3900.050.0518
sc2612P3950.10.10.050.050.05160.13517
sc2612P4000.050.05603
sc2612P4050.050.05101
sc2612P4100.050.0522
sc2612P4150.050.0516
sc2612P4200.050.0575
sc2612P4250.050.0521
sc2612P4300.050.0516
sc2612P4350.050.0535
sc2612P4400.10.10.10.10.0510.0153
sc2612P4450.050.0532
sc2612P4500.050.10.050.050.052361.3351,115
sc2612P4550.050.0576
sc2612P4600.050.150.050.050.05290.2344
sc2612P4650.10.10.10.10.0510.0131
sc2612P4700.050.0548
sc2612P4750.050.150.050.050.05220.2951
sc2612P4800.10.250.050.050.051261.8107
sc2612P4850.20.20.10.10.0590.1752
sc2612P4900.20.30.050.150.05641.305112
sc2612P4950.250.350.10.20.05751.595122
sc2612P5000.40.550.150.350.056,577211.515,324
sc2612P5100.550.750.20.450.0546519.88234
sc2612P5200.651.050.30.60.174542.925401
sc2612P53011.450.450.90.21,318108.175475
sc2612P5401.351.950.61.30.51,818208.37390
sc2612P55022.81.052131,7715,639.3854,190
sc2612P5602.83.81.453.251.851,968483.01357
sc2612P5703.455.32.14.353.22,542900.39418
sc2612P5805.57.453.16.655.2516,1588,294.891,423
sc2612P5908.310.254.659.38.052,5321,916.69541
sc2612P6001014.756.913.9511.851,21654,045.781,810
sc2612P6101320.659.719.8516.552,7714,005.17529
sc2612P62016.952813.826.322.251,6593,365.39459
sc2612P63033.535.918.835.828.95931,622.24238
sc2612P64013013026.8543.836.34461,584.24281
sc2612P6504154.833.553.844.451,0754,783.6551,106
sc2612P66050.463.841.656353.154272,309.655331
sc2612P67061.174.0550.773.262.33612,224.105306
sc2612P68070.6583.256082.6571.72591,866.44199
sc2612P6908090.1708981.3515127.11599
sc2612P70093101.1582.2101.1591.1592860.915891
sc2612P71097.45112.7589112.51011691,696.5371
sc2612P720109.2123102.85122.5110.951832,111.18246
sc2612P730121.7132.35113.05132.35120.919240.74172
sc2612P740127.4142.4127.4142.4130.9678.76104
sc2612P750137.3152.45137.3152.45140.922324.15131
sc2612P760150.5157.1150.5157.1150.9577.1109
sc2612P770172.5172.5172.5172.5160.9234.586
sc2612P780173.2182.6173.2182.6170.9471.1650
sc2612P790192.65192.65192.65192.65180.9238.5338
sc2612P800203203203203190.9120.336
sc2612P810212.7212.7212.7212.7200.9121.2742
sc2612P820210.9210.942
sc2612P830220.9220.94
sc2612P840230.9230.91
sc2612P850240.9240.93
sc2612P860250.9250.9
sc2612P870260.9260.91
sc2612P880270.9270.9
sc2612P890280.9280.9
sc2612P900290.9290.92
sc2612P910300.9300.9
sc2612P920310.9310.9
sc2612P930320.9320.9
sc2612P940330.9330.91
sc2612P950340.9340.92
sc2701C435166.5166.51
sc2701C440161.85161.85
sc2701C445157.25157.25
sc2701C450152.65152.65
sc2701C455148.15148.15
sc2701C460143.7143.7
sc2701C465139.25139.25
sc2701C470134.9134.9
sc2701C475130.6130.6
sc2701C480126.35126.35
sc2701C485122.2122.2
sc2701C490118.05118.05
sc2701C495114114
sc2701C500110.05110.05
sc2701C510102.3102.3
sc2701C52094.894.8
sc2701C53087.7587.75
sc2701C54080.9580.95
sc2701C55074.4574.451
sc2701C56068.468.4
sc2701C57053.553.547.547.562.65315.33
sc2701C58046.550.9424257.226119.20520
sc2701C59052.354.4539.639.6552.243209.7322
sc2701C60046.5551.0533.534.547.35109453.77590
sc2701C61044.245.430.2530.754366256.55533
sc2701C62038.741.827.427.438.998341.2852
sc2701C63034.336.62525.3535.15101313.555109
sc2701C64032.7533.9222231.6553142.2158
sc2701C65011.1530.511.1519.328.4260638.19140
sc2701C66023.726.716.716.725.5557133.2132
sc2701C67023.42415.815.822.84391.57544
sc2701C6802021.913.3513.3520.454584.66548
sc2701C69018.1519.711.811.818.1110176.8964
sc2701C70017.518.810.410.7516.28731,208.22538
sc2701C71015.416.159.49.714.3163220.3560
sc2701C72013.3515.18.658.6512.755361.47552
sc2701C73011.5512.657.357.3511.26367.857
sc2701C74014146.86.85107973.5898
sc2701C75011115.856.18.75673550.905584
sc2701C7608.759.55.255.257.757657.955152
sc2701C7707.858.64.95.056.89768.945135
sc2701C7807.68.2555.955837.165182
sc2701C7904.554.94.054.055.2156.82555
sc2701C8006.96.93.653.84.551,9331,0001,503
sc2701C8104.855.453.73.842410.2572
sc2701C8204.8552.933.455518.55110
sc2701C8304.354.353.13.13.0572.3769
sc2701C8402.852.852.852.852.620.5765
sc2701C8503.94.12.22.32.3500145.395561
sc2701C8602.652.652.42.4271.76595
sc2701C8703.63.62.252.451.761.54586
sc2701C8803.13.11.951.951.5326.87587
sc2701C8902.6531.81.81.258319.225290
sc2701C9002.72.851.451.451.142188.565566
sc2701C9102.42.61.51.550.951,762345.8152,179
sc2701C9202.22.61.351.40.81,278231.2051,030
sc2701P4352.22.451.52.32.35545107.305865
sc2701P4402.132.052.72.654111.6858
sc2701P44533333.110.322
sc2701P45033.6523.63.5725206.82619
sc2701P4553.44.33.44.3493.56554
sc2701P4603.54.82.854.84.554720.27562
sc2701P4654.855.054.855.055.131.47515
sc2701P4705.1564.6565.754222.62541
sc2701P4756.256.256.256.256.4510.62516
sc2701P48067.25.37.27.157950.36566
sc2701P4856.27.66.27.6832.10527
sc2701P4907.69.056.58.558.854535.71557
sc2701P4958.79.356.99.39.858572.8498
sc2701P5009.511.17.410.8510.852,5392,363.241,694
sc2701P51011.6512.89.212.513.1103117.4690
sc2701P52013.714.611.1514.415.6142196.555115
sc2701P53015.0518.613.418.418.55148243.705120
sc2701P54019.0520.5516.520.5521.7587165.98104
sc2701P550222618.72625.26631,512.95608
sc2701P56027.629.722.8529.729.1585225.125103
sc2701P57028.9532.626.5532.2533.3570212.165109
sc2701P5803439.829.6539.3537.979282.282
sc2701P59040.3544.337.544.342.949200.84114
sc2701P60041.251.5538.9551.148.054722,091.775841
sc2701P61049.555.946.3555.8553.730154.595100
sc2701P62055615254.559.5531172.07591
sc2701P6306170.95570.965.861384.63124
sc2701P64065.7576.1564.3576.1572.31496.1148
sc2701P65075.4583708379.0529221.025112
sc2701P66079.5586.478.3585.8586.1519155.9835
sc2701P67086.993.0586.991.6593.424215.1931
sc2701P680103.1103.1101.4101.4101.0511112.355
sc2701P690106107.3106107.3108.7442.6636
sc2701P700103.45119.25103.45118.15116.89105.0559
sc2701P710130130125.3125.3124.9225.5327
sc2701P720133.35133.3542
sc2701P730141.8141.819
sc2701P740155.7155.7155.7155.7150.55230.62511
sc2701P750159.3159.317
sc2701P760168.3168.39
sc2701P770177.3177.38
sc2701P780186.5186.510
sc2701P790195.75195.75
sc2701P800205.05205.05
sc2701P810214.5214.5
sc2701P820223.95223.95
sc2701P830233.55233.55
sc2701P840243.1243.1
sc2701P850252.8252.8
sc2701P860262.5262.5
sc2701P870272.2272.2
sc2701P880282282
sc2701P890291.75291.75
sc2701P900301.6301.6
sc2701P910311.45311.451
sc2701P920321.3321.31
sc2702C485117.35117.35
sc2702C490113.6113.6
sc2702C495110110
sc2702C500106.5106.5
sc2702C51099.5599.55
sc2702C52093.0593.05
sc2702C53086.786.7
sc2702C54080.880.8
sc2702C55075.0575.05
sc2702C56069.769.7
sc2702C57064.5564.55
sc2702C58058.2558.2553.454.759.75950.258
sc2702C59056.0556.6444455.1521111.23511
sc2702C60050.9550.953
sc2702C61044.545.440.8540.8546.85835.236
sc2702C6203434333343.226.72
sc2702C63041.641.6303039.627.1612
sc2702C64040.140.132.432.436.4725.5514
sc2702C65032.0536.8526.228.733.252992.2522
sc2702C66032.2533272730.552062.25521
sc2702C67029.8529.9523.224.827.91952.45116
sc2702C68027.4527.9522.722.725.51026.1316
sc2702C69024.9526.4520.7520.7523.25819.4826
sc2702C70023.623.617.4517.4521.151429.1843
sc2702C71015.915.915.915.919.3523.1824
sc2702C72018.218.213.413.417.5914.0229
sc2702C73016.617.2511.9511.9515.952028.5627
sc2702C74015.8515.8510.810.814.53346.0127
sc2702C75014.7515.59.859.8513.14559.0749
sc2702C76013.514.159911.94957.59543
sc2702C77010.7510.759
sc2702C7809.759.7515
sc2702C7908.88.824
sc2702C80011.411.46.356.357.93226.6593
sc2702C81010.4510.4510.0510.057.222.0514
sc2702C8209.259.259.259.256.4510.92531
sc2702C8305.85.812
sc2702C8405.35.34.94.95.2521.0215
sc2702C8506.056.34.654.654.72414.1343
sc2702C8606.47.14.14.14.254221.295104
sc2702C8705.455.63.83.83.85157.2558
sc2702C8806.256.253.83.83.4520593.865254
sc2702P48515.3516.114.751616.152843.03521
sc2702P49016.4517.514.7517.517.43964.19554
sc2702P49516.4519.316.4519.318.75610.8322
sc2702P50018.052018.052020.251222.80538
sc2702P5102224.82224.823.336.8818
sc2702P5202525.2523.523.526.81434.4530
sc2702P53027.730.327.730.330.41131.65563
sc2702P54030.8533.1529.332.8534.576246.57576
sc2702P550343833.0536.538.72899.37550
sc2702P56039.241.3538.441.3543.351143.7744
sc2702P57043.9543.9542.542.548.15522.13528
sc2702P58048.4551.848.4551.853.35840.2623
sc2702P59052.968.352.3563.7558.7534194.44521
sc2702P60059.7564.2559.7562.564.5850.1142
sc2702P61066.257566.257570.41282.2217
sc2702P62070.475.170.475.176.7429.7322
sc2702P63077.277.276.576.583.1215.3719
sc2702P6408383838389.9433.214
sc2702P65095.8595.8595.8595.8596.75219.269
sc2702P66010410414
sc2702P670111.3111.314
sc2702P680118.9118.915
sc2702P690126.65126.6521
sc2702P700134.55134.5520
sc2702P710142.7142.716
sc2702P720150.85150.8513
sc2702P730159.3159.35
sc2702P740167.8167.82
sc2702P750176.4176.42
sc2702P760185.2185.21
sc2702P7701941942
sc2702P780203203
sc2702P790212.05212.05
sc2702P800221.15221.15
sc2702P810230.4230.4
sc2702P820239.7239.7
sc2702P830249249
sc2702P840258.45258.45
sc2702P850267.9267.9
sc2702P860277.4277.4
sc2702P870287287
sc2702P880296.6296.6
sc2703C475115.95115.95
sc2703C480112.5112.5
sc2703C485109.05109.05
sc2703C490105.65105.65
sc2703C495102.5102.5
sc2703C50099.399.3
sc2703C5109393
sc2703C52087.1587.15
sc2703C53081.4581.45
sc2703C54076.1576.15
sc2703C55070.9570.95
sc2703C56066.2566.25
sc2703C57061.561.5
sc2703C58057.3557.35
sc2703C59053.1553.15
sc2703C60049.449.4
sc2703C61045.845.8
sc2703C62042.3542.35
sc2703C63039.2539.25
sc2703C64036.1536.151
sc2703C65033.533.5
sc2703C66030.930.9
sc2703C67028.4528.45
sc2703C68026.326.3
sc2703C69024.124.1
sc2703C70022.2522.25
sc2703C71019.119.119.119.120.4511.911
sc2703C72017.817.817.817.818.711.781
sc2703C730191916.4516.4517.2547.174
sc2703C740222214.214.215.83151.87522
sc2703P4752123.820.323.821.12960.8623
sc2703P4802023.051921.7522.651020.315
sc2703P48524.224.214
sc2703P49025.825.88
sc2703P49527.627.66
sc2703P50029.429.43
sc2703P51033.133.12
sc2703P52037.237.21
sc2703P53041.4541.451
sc2703P54046.1546.15
sc2703P55050.950.9
sc2703P56056.1556.15
sc2703P57061.461.4
sc2703P58067.267.2
sc2703P5907373
sc2703P60079.279.2
sc2703P61085.5585.55
sc2703P62092.1592.15
sc2703P6309999
sc2703P640105.85105.85
sc2703P650113.2113.2
sc2703P660120.55120.55
sc2703P670128.1128.1
sc2703P680135.85135.85
sc2703P690143.65143.65
sc2703P700151.8151.8
sc2703P710159.95159.95
sc2703P720168.2168.2
sc2703P730176.75176.75
sc2703P740185.25185.25
相关资讯: