上海国际能源交易中心06月22日原油期权收盘行情

发布时间：2026年06月22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
sc2608C380				130.6	130.6
sc2608C385				125.65	125.65
sc2608C390				120.7	120.7
sc2608C395				115.8	115.8
sc2608C400				110.95	110.95
sc2608C405				106.1	106.1
sc2608C410				101.3	101.3			3
sc2608C415				96.55	96.55			1
sc2608C420				91.85	91.85			1
sc2608C425				87.2	87.2			1
sc2608C430				82.65	82.65			1
sc2608C435				78.15	78.15			1
sc2608C440				73.75	73.75			1
sc2608C445				69.45	69.45			1
sc2608C450				65.25	65.25			10
sc2608C455				61.15	61.15			1
sc2608C460				57.15	57.15			1
sc2608C465				53.35	53.35			1
sc2608C470				49.65	49.65			1
sc2608C475				46.05	46.05
sc2608C480				42.7	42.7			2
sc2608C485	41	41	32.35	33.55	39.4	13	47.55	29
sc2608C490	36.6	37.5	28.45	30.7	36.35	40	129.085	61
sc2608C495	33.7	33.7	25.8	27.4	33.35	32	88.7	110
sc2608C500	33	33	22.05	24.95	30.6	313	808.23	683
sc2608C510	28	28	18	19.9	25.45	412	885.415	371
sc2608C520	22.8	23	14.5	16.15	21	1,503	2,661.5	660
sc2608C530	19.85	19.85	11.8	13	17.15	2,557	3,579.635	1,244
sc2608C540	16	16	9.6	10.35	13.85	220	247.83	288
sc2608C550	13.8	13.8	7.8	8.45	11.05	7,941	7,281.54	3,523
sc2608C560	9.8	9.8	6.5	6.75	8.75	488	366.875	637
sc2608C570	9.7	9.7	5.3	5.5	6.85	269	163.955	650
sc2608C580	7.2	8.2	4.5	4.8	5.3	391	208.365	511
sc2608C590	5.5	5.5	3.9	3.95	4.05	206	87.65	528
sc2608C600	5.8	5.85	3.45	3.55	3.1	6,388	2,491.32	6,451
sc2608C610	4.2	4.2	2.75	2.8	2.3	278	85.92	586
sc2608C620	2.8	3.5	2.45	2.45	1.7	205	55.25	569
sc2608C630	3.95	3.95	2.15	2.15	1.25	382	87.39	471
sc2608C640	2.8	2.8	1.85	1.95	0.95	110	22.32	326
sc2608C650	2.9	2.9	1.55	1.6	0.65	2,047	379.525	2,259
sc2608C660	1.7	1.8	1.5	1.55	0.5	10	1.65	152
sc2608C670	1.3	1.5	1.3	1.3	0.35	35	4.67	142
sc2608C680	1.25	1.4	1.1	1.4	0.25	52	6.195	242
sc2608C690	1.4	1.4	1.05	1.1	0.15	50	5.5	207
sc2608C700	2	2	0.9	0.95	0.1	3,423	377.205	6,745
sc2608C710	1.3	1.3	0.85	1.05	0.05	56	6.055	293
sc2608C720	0.95	1	0.75	0.8	0.05	48	3.965	313
sc2608C730	0.9	0.95	0.65	0.75	0.05	21	1.575	181
sc2608C740	0.8	0.8	0.75	0.75	0.05	3	0.235	75
sc2608C750	1.2	1.2	0.45	0.5	0.05	706	37.895	1,437
sc2608C760	0.6	0.7	0.5	0.5	0.05	22	1.22	86
sc2608C770	0.6	0.6	0.45	0.55	0.05	11	0.635	141
sc2608C780	0.55	0.6	0.4	0.45	0.05	20	1.025	207
sc2608C790	0.55	0.55	0.45	0.45	0.05	11	0.535	36
sc2608C800	0.8	0.8	0.4	0.45	0.05	747	34.535	3,278
sc2608C810	0.5	0.5	0.35	0.35	0.05	14	0.645	56
sc2608C820	0.2	0.3	0.2	0.3	0.05	2	0.05	85
sc2608C830				0.05	0.05			21
sc2608C840				0.05	0.05			23
sc2608C850				0.05	0.05			15
sc2608C860				0.05	0.05			20
sc2608C870				0.05	0.05			15
sc2608C880				0.05	0.05			16
sc2608C890	0.45	0.5	0.2	0.25	0.05	971	25.1	3,396
sc2608P380	0.4	0.4	0.4	0.4	0.15	2	0.08	2
sc2608P385				0.2	0.2
sc2608P390	0.4	0.45	0.4	0.45	0.25	11	0.45	47
sc2608P395				0.35	0.35			2
sc2608P400	0.6	0.65	0.45	0.6	0.5	107	5.785	269
sc2608P405				0.65	0.65			3
sc2608P410	0.55	1	0.55	1	0.85	10	0.805	47
sc2608P415	0.6	1.1	0.6	0.9	1.1	138	11.915	631
sc2608P420	0.85	2.35	0.85	1.25	1.4	49	6.29	46
sc2608P425	1.05	1.25	1.05	1.25	1.75	5	0.63	13
sc2608P430	1.5	1.9	1.15	1.6	2.2	64	9.895	125
sc2608P435	1.7	2.35	1.4	1.95	2.7	141	26.615	111
sc2608P440	1.75	2.8	1.55	2.05	3.3	142	33.38	205
sc2608P445	2	3.25	2	2.5	4	78	21.355	121
sc2608P450	2.4	4.05	2.05	3.05	4.8	3,152	998.695	1,614
sc2608P455	3	4.7	2.8	3.85	5.7	115	42.475	83
sc2608P460	2.8	5.5	2.8	4.6	6.7	178	80.04	266
sc2608P465	4	6.65	4	5.45	7.9	158	84.93	277
sc2608P470	4.95	7.8	4	6.35	9.2	578	356.155	526
sc2608P475	5.85	9.2	5.7	7.7	10.6	109	75.725	235
sc2608P480	6.55	10.85	5.5	9	12.2	2,364	2,037.3	1,175
sc2608P485	7.5	12.4	7.5	10.65	13.9	149	149.635	290
sc2608P490	9.75	14.55	8.75	12.35	15.85	289	339.375	357
sc2608P495	10.5	16.9	10.5	14.4	17.9	116	160.305	326
sc2608P500	11	19.35	11	16.5	20.1	5,381	8,538.85	3,265
sc2608P510	15.4	25.05	15.4	22	24.95	335	673.865	495
sc2608P520	23.25	31.35	21.05	28.1	30.5	182	471.91	527
sc2608P530	28	38.35	28	35.05	36.6	139	456.055	744
sc2608P540	35.55	46.05	35.55	42	43.3	61	252.52	616
sc2608P550	44.55	54.35	43	50.75	50.55	96	462.225	2,315
sc2608P560	53.75	56.9	53.75	56.5	58.2	6	33.72	439
sc2608P570	66.5	72	66.5	71	66.3	4	28.15	554
sc2608P580	69.8	79.5	69.8	77	74.75	9	66.695	674
sc2608P590	80.95	89.05	80.95	89.05	83.5	17	144.105	242
sc2608P600	92.35	98.85	92.35	95.2	92.55	7	67.15	963
sc2608P610	103.4	103.4	103.4	103.4	101.75	1	10.34	84
sc2608P620	112.7	112.7	112.7	112.7	111.15	1	11.27	82
sc2608P630	118.95	119.1	118.3	118.95	120.7	12	142.47	56
sc2608P640				130.35	130.35			33
sc2608P650				140.1	140.1			57
sc2608P660				149.9	149.9			18
sc2608P670				159.75	159.75			20
sc2608P680				169.65	169.65			12
sc2608P690				179.6	179.6			9
sc2608P700				189.55	189.55			5
sc2608P710				199.5	199.5			4
sc2608P720				209.5	209.5			5
sc2608P730				219.5	219.5
sc2608P740				229.5	229.5			1
sc2608P750				239.5	239.5			2
sc2608P760				249.5	249.5
sc2608P770				259.5	259.5
sc2608P780				269.5	269.5
sc2608P790				279.5	279.5
sc2608P800				289.5	289.5
sc2608P810				299.5	299.5
sc2608P820				309.5	309.5
sc2608P830				319.5	319.5			1
sc2608P840				329.5	329.5
sc2608P850				339.5	339.5
sc2608P860				349.5	349.5
sc2608P870				359.5	359.5			1
sc2608P880				369.5	369.5
sc2608P890				379.5	379.5			7
sc2609C380				134.45	134.45
sc2609C385				129.7	129.7
sc2609C390				125.05	125.05
sc2609C395				120.4	120.4
sc2609C400				115.8	115.8			1
sc2609C405				111.3	111.3
sc2609C410				106.85	106.85
sc2609C415				102.5	102.5
sc2609C420				98.15	98.15
sc2609C425				93.95	93.95
sc2609C430				89.75	89.75
sc2609C435				85.7	85.7
sc2609C440				81.75	81.75
sc2609C445				77.85	77.85			1
sc2609C450				74.1	74.1
sc2609C455				70.4	70.4
sc2609C460				66.85	66.85
sc2609C465				63.3	63.3
sc2609C470				60	60
sc2609C475				56.75	56.75
sc2609C480				53.6	53.6
sc2609C485				50.6	50.6
sc2609C490	43.85	43.85	41.9	41.9	47.65	3	12.765	5
sc2609C495	40.2	40.2	38.05	38.05	44.9	2	7.825	15
sc2609C500	38	38	32.8	32.8	42.2	2	7.08	23
sc2609C510	30.9	30.9	28.85	29.6	37.2	28	84.88	65
sc2609C520	29.1	29.1	25.5	25.5	32.65	7	19.06	86
sc2609C530	25.5	25.5	21.2	21.2	28.5	6	14.625	52
sc2609C540	21.25	21.35	17.4	18.2	24.75	37	71.145	211
sc2609C550	22	22	15.85	16.35	21.45	77	130.205	298
sc2609C560	16.35	16.35	14.2	14.65	18.5	7	10.47	42
sc2609C570	12.1	12.1	12.1	12.1	15.85	2	2.42	63
sc2609C580	12.3	12.55	10.4	10.7	13.5	22	24.9	67
sc2609C590	10.85	10.85	9.1	9.4	11.55	7	6.695	51
sc2609C600	9.7	10	7.9	8.3	9.8	92	78.985	238
sc2609C610	7.3	7.4	7.05	7.4	8.25	4	2.895	54
sc2609C620				6.95	6.95			79
sc2609C630	6.7	6.7	5.6	5.9	5.85	12	7.34	46
sc2609C640	5.85	5.85	5.6	5.6	4.85	5	2.775	41
sc2609C650	6.2	6.2	4.55	4.95	4.05	108	53.505	524
sc2609C660	4.65	4.65	4.1	4.4	3.35	13	5.675	204
sc2609C670	6	6	3.75	3.75	2.8	5	2.355	29
sc2609C680	4.5	4.5	3.45	3.45	2.3	6	2.335	49
sc2609C690				1.85	1.85			44
sc2609C700	4	4.1	3	3.25	1.55	106	34.73	816
sc2609C710				1.25	1.25			48
sc2609C720	3.05	3.05	2.95	3	1.05	7	2.1	78
sc2609C730	3.6	3.6	2.55	2.55	0.85	3	0.93	80
sc2609C740				0.65	0.65			22
sc2609C750	2.5	2.5	2.5	2.5	0.55	1	0.25	160
sc2609C760	2	2	1.95	1.95	0.45	2	0.395	15
sc2609C770	1.9	1.9	1.85	1.85	0.35	2	0.375	22
sc2609C780				0.25	0.25			42
sc2609C790	1.7	1.7	1.65	1.65	0.2	2	0.335	30
sc2609C800	1.6	1.75	1.6	1.7	0.15	3	0.505	206
sc2609C810				0.15	0.15			21
sc2609C820				0.1	0.1			41
sc2609C830	1.35	1.35	1.35	1.35	0.05	1	0.135	28
sc2609C840				0.05	0.05			32
sc2609C850	1.3	1.3	1.1	1.25	0.05	14	1.71	385
sc2609C860				0.05	0.05			36
sc2609C870	1.2	1.2	1	1	0.05	6	0.63	81
sc2609C880	1.5	1.7	1	1.05	0.05	168	18.945	751
sc2609P380	1.05	1.05	1.05	1.05	1.3	1	0.105	1
sc2609P385	1.2	1.2	1.2	1.2	1.6	1	0.12	1
sc2609P390				1.9	1.9
sc2609P395				2.25	2.25			3
sc2609P400	1.35	1.5	1.35	1.5	2.7	2	0.285	26
sc2609P405	1.9	2.45	1.9	2	3.15	13	3.04	28
sc2609P410				3.7	3.7			3
sc2609P415	2.95	3	2.5	2.5	4.35	4	1.145	22
sc2609P420				5	5			4
sc2609P425				5.75	5.75			24
sc2609P430	4.4	4.5	4.4	4.5	6.6	2	0.89	63
sc2609P435				7.55	7.55			12
sc2609P440	3.8	5.9	3.8	5.9	8.55	38	21.06	52
sc2609P445	4	6.75	4	6.75	9.65	14	7.065	84
sc2609P450	4.4	8.1	4.4	7.55	10.9	58	38.16	97
sc2609P455	6	9.2	6	8.7	12.15	29	23.11	46
sc2609P460	7	10.6	7	9.7	13.65	31	27.68	43
sc2609P465	8.05	11.75	8.05	11.05	15.1	24	24.68	52
sc2609P470	9.2	13.6	9.2	12.45	16.8	35	41.895	66
sc2609P475	10.55	15.35	10.55	14.1	18.5	8	9.575	54
sc2609P480	12	17.2	12	15.85	20.4	43	63.96	70
sc2609P485	13.65	19.25	13.65	17.25	22.35	20	32.23	60
sc2609P490	15.45	21.45	15.45	19.7	24.4	18	34.19	52
sc2609P495	20.85	23.8	20.85	22	26.65	9	19.645	53
sc2609P500	18.1	24.75	16.85	24.35	28.9	89	194.465	232
sc2609P510	27.95	31.85	24.5	29.65	33.9	47	133.51	80
sc2609P520	31.7	35.6	31.7	35.6	39.35	5	16.935	63
sc2609P530	39.8	44.35	39.8	40.5	45.2	3	12.465	55
sc2609P540	49	49	49	49	51.4	4	20.08	40
sc2609P550	53.05	57.55	53.05	55.85	58.05	12	67.045	78
sc2609P560	63.05	63.05	63.05	63.05	65.1	3	19.12	27
sc2609P570				72.45	72.45			23
sc2609P580	83.35	83.35	83.35	83.35	80.1	3	25.005	55
sc2609P590				88.15	88.15			25
sc2609P600				96.35	96.35			19
sc2609P610				104.8	104.8			16
sc2609P620	113.85	113.85	113.85	113.85	113.5	1	11.385	17
sc2609P630				122.35	122.35			15
sc2609P640				131.35	131.35			10
sc2609P650				140.6	140.6			9
sc2609P660				149.85	149.85
sc2609P670				159.3	159.3
sc2609P680				168.8	168.8
sc2609P690				178.35	178.35
sc2609P700				188.05	188.05			10
sc2609P710				197.75	197.75			2
sc2609P720				207.5	207.5			6
sc2609P730				217.3	217.3			4
sc2609P740				227.15	227.15			10
sc2609P750				237.05	237.05
sc2609P760				246.95	246.95
sc2609P770				256.85	256.85
sc2609P780				266.8	266.8
sc2609P790				276.75	276.75
sc2609P800				286.7	286.7
sc2609P810				296.7	296.7
sc2609P820				306.7	306.7
sc2609P830				316.7	316.7
sc2609P840				326.7	326.7
sc2609P850				336.7	336.7
sc2609P860				346.7	346.7
sc2609P870				356.7	356.7
sc2609P880				366.7	366.7
sc2610C380				134.55	134.55
sc2610C385				129.85	129.85
sc2610C390				125.3	125.3
sc2610C395				120.75	120.75
sc2610C400				116.25	116.25
sc2610C405				111.8	111.8
sc2610C410				107.5	107.5
sc2610C415				103.15	103.15
sc2610C420				99	99
sc2610C425				94.85	94.85
sc2610C430				90.85	90.85
sc2610C435				86.85	86.85
sc2610C440				83	83
sc2610C445				79.25	79.25
sc2610C450				75.5	75.5
sc2610C455				72	72
sc2610C460				68.45	68.45
sc2610C465				65.1	65.1
sc2610C470				61.85	61.85
sc2610C475				58.65	58.65
sc2610C480				55.65	55.65
sc2610C485				52.65	52.65
sc2610C490				49.85	49.85
sc2610C495				47.1	47.1
sc2610C500				44.4	44.4
sc2610C510				39.5	39.5
sc2610C520				35	35
sc2610C530				30.85	30.85
sc2610C540				27.05	27.05
sc2610C550				23.75	23.75
sc2610C560				20.7	20.7
sc2610C570				17.95	17.95
sc2610C580				15.6	15.6
sc2610C590				13.5	13.5
sc2610C600				11.55	11.55
sc2610C610				9.95	9.95
sc2610C620				8.5	8.5
sc2610C630				7.25	7.25
sc2610C640	6.6	6.6	6.6	6.6	6.2	1	0.66	1
sc2610C650	11	11	8.75	9.2	5.2	6	5.61	8
sc2610P380				1.9	1.9
sc2610P385				2.2	2.2
sc2610P390				2.65	2.65
sc2610P395				3.05	3.05
sc2610P400	3.45	3.45	3.45	3.45	3.6	3	1.035	2
sc2610P405	3.9	3.95	3.9	3.95	4.15	3	1.175	2
sc2610P410	4.75	4.75	4.75	4.75	4.8	2	0.95	2
sc2610P415	5.1	5.1	5.1	5.1	5.5	3	1.53	2
sc2610P420	5.75	5.75	5.75	5.75	6.3	3	1.725	2
sc2610P425	6.45	6.45	6.45	6.45	7.15	2	1.29	2
sc2610P430	7.2	7.2	7.2	7.2	8.15	3	2.16	2
sc2610P435	7.6	8	7.6	8	9.15	3	2.345	3
sc2610P440	8.95	8.95	8.95	8.95	10.25	3	2.685	2
sc2610P445	9.95	9.95	9.95	9.95	11.5	1	0.995	1
sc2610P450	11.1	11.1	11.1	11.1	12.75	1	1.11	1
sc2610P455	12.3	12.3	12.3	12.3	14.25	1	1.23	1
sc2610P460	13.6	13.6	13.6	13.6	15.7	1	1.36	1
sc2610P465	15.05	15.05	15.05	15.05	17.35	1	1.505	1
sc2610P470				19.05	19.05
sc2610P475				20.85	20.85
sc2610P480				22.8	22.8
sc2610P485				24.8	24.8
sc2610P490				27	27
sc2610P495				29.25	29.25
sc2610P500				31.55	31.55
sc2610P510				36.6	36.6
sc2610P520				42.1	42.1
sc2610P530				47.9	47.9
sc2610P540				54.1	54.1
sc2610P550				60.75	60.75
sc2610P560				67.7	67.7
sc2610P570				74.9	74.9
sc2610P580				82.55	82.55
sc2610P590				90.4	90.4
sc2610P600				98.45	98.45
sc2610P610				106.85	106.85
sc2610P620				115.35	115.35
sc2610P630				124.1	124.1
sc2610P640				133	133
sc2610P650				142	142
sc2612C380				140.8	140.8
sc2612C385				136.7	136.7
sc2612C390				132.65	132.65
sc2612C395				128.7	128.7
sc2612C400				124.8	124.8
sc2612C405				120.95	120.95
sc2612C410				117.25	117.25
sc2612C415				113.55	113.55
sc2612C420				109.9	109.9
sc2612C425				106.4	106.4
sc2612C430				102.95	102.95
sc2612C435				99.55	99.55
sc2612C440				96.2	96.2
sc2612C445				93	93
sc2612C450				89.85	89.85
sc2612C455				86.65	86.65
sc2612C460				83.75	83.75
sc2612C465				80.8	80.8
sc2612C470				77.9	77.9
sc2612C475				75.05	75.05
sc2612C480				72.45	72.45
sc2612C485				69.8	69.8
sc2612C490				67.15	67.15
sc2612C495				64.65	64.65
sc2612C500				62.3	62.3			9
sc2612C510				57.6	57.6			2
sc2612C520				53.3	53.3
sc2612C530	39.25	39.25	39.25	39.25	49.15	1	3.925	3
sc2612C540				45.4	45.4			2
sc2612C550				41.8	41.8			1
sc2612C560	34.7	34.7	34.7	34.7	38.45	1	3.47	5
sc2612C570				35.35	35.35			1
sc2612C580				32.4	32.4			1
sc2612C590				29.8	29.8			6
sc2612C600				27.2	27.2			16
sc2612C610				25	25			4
sc2612C620	18	19	17.25	17.7	22.8	9	16.16	36
sc2612C630				20.9	20.9			2
sc2612C640				19.1	19.1
sc2612C650				17.35	17.35			7
sc2612C660				15.9	15.9
sc2612C670				14.45	14.45
sc2612C680				13.15	13.15
sc2612C690				12	12
sc2612C700	12.9	12.9	10.5	10.5	10.85	11	12.325	69
sc2612C710				9.9	9.9			45
sc2612C720				9	9			26
sc2612C730				8.1	8.1			29
sc2612C740				7.4	7.4			22
sc2612C750				6.7	6.7			18
sc2612C760				6.05	6.05			20
sc2612C770				5.5	5.5			15
sc2612C780	7.45	7.45	7	7	5	3	2.145	42
sc2612C790	7	7	7	7	4.5	1	0.7	16
sc2612C800				4.1	4.1			30
sc2612C810	6.15	6.15	6.15	6.15	3.7	1	0.615	11
sc2612C820				3.3	3.3			21
sc2612C830				3	3			6
sc2612C840				2.75	2.75			10
sc2612C850	8	8	6	6.25	2.45	7	4.67	160
sc2612P380				8.8	8.8			6
sc2612P385				9.7	9.7			2
sc2612P390				10.6	10.6			3
sc2612P395				11.7	11.7			9
sc2612P400	6.3	6.3	6.3	6.3	12.75	1	0.63	15
sc2612P405	5.8	7.95	5.8	7.95	13.9	2	1.375	97
sc2612P410				15.2	15.2			29
sc2612P415				16.5	16.5			34
sc2612P420				17.8	17.8			23
sc2612P425				19.3	19.3			23
sc2612P430				20.8	20.8			22
sc2612P435				22.35	22.35			32
sc2612P440				24	24			35
sc2612P445				25.8	25.8			17
sc2612P450				27.6	27.6			17
sc2612P455				29.4	29.4			11
sc2612P460				31.45	31.45			13
sc2612P465				33.55	33.55			10
sc2612P470				35.6	35.6			13
sc2612P475				37.75	37.75			10
sc2612P480				40.1	40.1			11
sc2612P485				42.4	42.4			13
sc2612P490				44.75	44.75			8
sc2612P495				47.25	47.25			7
sc2612P500				49.85	49.85			7
sc2612P510	47.1	47.2	47.1	47.2	55.1	2	9.43	6
sc2612P520				60.8	60.8			5
sc2612P530				66.6	66.6			5
sc2612P540				72.75	72.75			2
sc2612P550				79.1	79.1			2
sc2612P560				85.75	85.75			3
sc2612P570				92.6	92.6			2
sc2612P580				99.6	99.6			2
sc2612P590				106.95	106.95			2
sc2612P600				114.3	114.3			1
sc2612P610				122.1	122.1
sc2612P620				129.85	129.85
sc2612P630				137.9	137.9
sc2612P640				146.05	146.05
sc2612P650				154.25	154.25
sc2612P660				162.8	162.8
sc2612P670				171.3	171.3
sc2612P680				180	180
sc2612P690				188.8	188.8
sc2612P700				197.65	197.65
sc2612P710				206.65	206.65
sc2612P720				215.75	215.75
sc2612P730				224.85	224.85
sc2612P740				234.1	234.1
sc2612P750				243.4	243.4
sc2612P760				252.7	252.7
sc2612P770				262.2	262.2
sc2612P780				271.65	271.65
sc2612P790				281.1	281.1
sc2612P800				290.7	290.7
sc2612P810				300.35	300.35
sc2612P820				309.95	309.95
sc2612P830				319.65	319.65
sc2612P840				329.35	329.35
sc2612P850				339.1	339.1

相关资讯: