上海国际能源交易中心09月21日原油期权收盘行情
发布时间:2026年09月21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
sc2611C390340.8340.82
sc2611C395335.8335.8
sc2611C400330.8330.8
sc2611C405325.8325.8
sc2611C410320.8320.8
sc2611C415315.8315.8
sc2611C420310.8310.8
sc2611C425305.8305.8
sc2611C430300.8300.8
sc2611C435295.8295.8
sc2611C440290.8290.8
sc2611C445285.8285.8
sc2611C450280.8280.8
sc2611C455275.85275.85
sc2611C460270.85270.85
sc2611C465265.9265.9
sc2611C470260.9260.9
sc2611C475255.95255.952
sc2611C4802512512
sc2611C485246.05246.0510
sc2611C490241.15241.15
sc2611C495236.25236.252
sc2611C500231.3231.312
sc2611C510198.5198.5198.5198.5221.55119.859
sc2611C520211.9211.919
sc2611C530202.25202.2513
sc2611C540206214.4206214.4192.755105.5683
sc2611C550168170.8159159183.35349.7819
sc2611C560150.45165.1150.45165.1174.15231.55526
sc2611C570185185.8140.2141.11658126.5482
sc2611C580176.5176.5172.3172.3156.05234.8854
sc2611C590161.8171.25121.55123.95147.3548738.50551
sc2611C600159.15159.15112130138.8563.55591
sc2611C610123.25123.25123.25123.25130.45112.32547
sc2611C620122.4122.441
sc2611C630129.85135.3590.8590.85114.5518223.2160
sc2611C640122.1127.783.0598.6510721240.45576
sc2611C650114.95118.975.777.399.7526241.035181
sc2611C660102.6111.456780.792.71041,007.075133
sc2611C670102.05102.0561.774.7586.11084.345102
sc2611C68087.2596.555469.979.71491,329.31162
sc2611C69086.786.750.956373.651375.1294
sc2611C70069.28044.856.667.92391,224.945338
sc2611C71067.9576.740.551.862.44342,077.09328
sc2611C72059.9570.536.654757.353771,787.165270
sc2611C73054.7564.3532.7542.4552.453131,358.14340
sc2611C74049.759.629.138.448.055502,225.785334
sc2611C7504554.8526.235.1543.73,65513,405.23566
sc2611C76044.250.2523.831.1539.91,0634,069.795276
sc2611C77039.4545.9521.4528.336.156722,416.79320
sc2611C78033.94218.9525.332.854081,204.125262
sc2611C79030.238.416.922.8529.657511,980.965504
sc2611C80026.0535.1515.2520.7526.8518,77446,151.361,642
sc2611C81027.0531.713.91824.1275517.13236
sc2611C82020.452912.3516.821.75309491.115246
sc2611C83019.126.511.0514.8519.459111,457.725417
sc2611C84021.524.0510.213.0517.55339497.2179
sc2611C8501622912.1515.61,1021,550.14431
sc2611C86016.7208.311.1514362434.46174
sc2611C87013.7518.257.49.912.45375414.795246
sc2611C8801216.756.659.0511.119,24522,224.9152,410
sc2611C89012.6515.25.958.159.85436390.35112
sc2611C9008.9513.75.357.28.751,9721,690.87758
sc2611C9101012.054.956.37.7512876.35146
sc2611C9207.411.554.45.96.855,9264,659.081,376
sc2611C9308.4510.254.055.36.0518698.395138
sc2611C9407.659.23.75.355.39048.605121
sc2611C9506.18.53.254.54.7319152.725273
sc2611C9604.957.753.14.14.1511253.84133
sc2611C9704.357.152.753.553.611,6015,483.0553,134
sc2611C9804.856.252.53.153.29128.9148
sc2611C9904.85.82.32.82.755219.27577
sc2611C10004.25.6522.82.4517254.99157
sc2611C10104.1522.652.1153.8249
sc2611C10203.74.41.752.31.85368.29554
sc2611C10303.44.11.652.31.65712.30571
sc2611C10402.641.621.410,6622,819.672,771
sc2611P3900.250.30.20.20.0551711.3351,758
sc2611P3950.30.30.250.30.0580.229
sc2611P4000.30.350.250.250.05641.795191
sc2611P4050.450.450.30.350.0560.2227
sc2611P4100.350.40.350.40.0520.07517
sc2611P4150.40.550.30.40.05321.28557
sc2611P4200.450.50.30.350.0570.2915
sc2611P4250.550.550.350.350.05100.42517
sc2611P4300.550.550.40.40.0520.09517
sc2611P4350.51.150.350.450.05120.69523
sc2611P4400.60.750.550.550.05462.73595
sc2611P4450.650.650.550.550.05120.7461
sc2611P4500.70.850.60.650.11,27887.023,062
sc2611P4550.90.90.650.650.1110.8738
sc2611P4600.91.10.80.90.15211.87549
sc2611P4651.11.10.80.80.15201.8733
sc2611P4701.41.40.90.90.2535.905149
sc2611P4751.051.3110.25212.2843
sc2611P4801.31.70.91.050.3486.17144
sc2611P4851.251.551.21.20.35151.92578
sc2611P4901.451.81.451.450.45437.16191
sc2611P4951.31.851.31.50.55152.36101
sc2611P5001.82.21.41.650.656,6781,203.3558,746
sc2611P51022.351.81.950.857616.22356
sc2611P5202.22.72.052.151.26315.14183
sc2611P5302.53.152.42.551.65113.705416
sc2611P5402.93.72.72.952.055216.21311
sc2611P5503.54.53.153.52.73,9351,485.9052,836
sc2611P5603.955.153.74.153.458135.35325
sc2611P5704.66.24.254.94.39046.835289
sc2611P5805.37.2555.95.3512072.605379
sc2611P5906.058.455.86.856.65213149.8312
sc2611P6007.810.256.88.158.117,44614,667.7754,290
sc2611P6108.1511.97.659.89.75532496371
sc2611P6209.413.858.711.2511.7419465.65281
sc2611P63010.816.310.212.7513.8477623.935260
sc2611P64012.651911.815.2516.3342512.535278
sc2611P65015.222.1513.4517.351914,37825,800.9253,233
sc2611P66011.0525.5511.0519.621.95276568.765366
sc2611P67019.3529.51823.725.35228553.09331
sc2611P68022.533.820.227.428.99242,553.06493
sc2611P6902538.4523.1531.632.85232739.88262
sc2611P70030.543.9526.235.4537.124,66783,901.0153,430
sc2611P71033.648.730.0540.641.654881,965.075324
sc2611P72037.155534.154646.552951,322.835295
sc2611P73042.361.0538.351.951.653681,847.305273
sc2611P74049.3567.742.658.457.24762,440.625177
sc2611P75054.575.147.861.562.93,54720,012.275568
sc2611P76057.882.553.8569.8569.051991,404.315147
sc2611P77063.689.4559.476.475.3119900.87597
sc2611P78070.797.265.284.4821221,056.94115
sc2611P79077.4105.2571.489.7588.81251,137.89188
sc2611P80088.1118.77899.3963593,607.215361
sc2611P81090.25120.990.25109.45103.2523260.26119
sc2611P82097.7513095.8117.6110.956682.045142
sc2611P830108138.1104.15122.55118.638467.0482
sc2611P840110.35145.1110.35127.1126.65452.47594
sc2611P850121153.65119142.5134.715210.2678
sc2611P86048.6158.748.6158.7143.111140.2460
sc2611P870137137135.6135.6151.55227.2641
sc2611P880147.55181.25143.55181.25160.2694.5948
sc2611P890168.95168.95
sc2611P900200201200201177.85480.24
sc2611P910186.85186.85
sc2611P920195.9195.94
sc2611P930205.15205.15
sc2611P940214.4214.4
sc2611P950223.75223.751
sc2611P960233.2233.2
sc2611P970226.45229.6221.15228.05242.657159.2259
sc2611P980252.25252.25
sc2611P990261.8261.8
sc2611P1000271.5271.5
sc2611P1010281.15281.15
sc2611P1020290.9290.9
sc2611P1030300.65300.65
sc2611P1040310.45310.45
sc2612C355328.4328.42
sc2612C360323.4323.41
sc2612C365318.4318.4
sc2612C370313.4313.4
sc2612C375308.4308.4
sc2612C380303.4303.4
sc2612C385298.4298.4
sc2612C390293.4293.4
sc2612C395288.45288.45
sc2612C400283.45283.45
sc2612C405278.5278.5
sc2612C410273.55273.55
sc2612C415268.6268.6
sc2612C420263.7263.7
sc2612C425258.75258.75
sc2612C430253.85253.85
sc2612C435249249
sc2612C440244.1244.1
sc2612C445239.25239.25
sc2612C450234.45234.45
sc2612C455229.6229.64
sc2612C460224.85224.85
sc2612C465220.05220.05
sc2612C470215.3215.31
sc2612C475210.6210.6
sc2612C480205.95205.95
sc2612C485201.25201.252
sc2612C490196.65196.65
sc2612C495192.1192.1
sc2612C500206.7206.7206.7206.7187.5120.6717
sc2612C510178.55178.552
sc2612C520169.75169.752
sc2612C530161.1161.18
sc2612C540152.7152.73
sc2612C550144.45144.459
sc2612C560152.9152.9152.9152.9136.5115.2914
sc2612C570144.45144.45144.45144.45128.75114.44512
sc2612C580136.85136.85136.85136.85121.25113.68522
sc2612C590128.05128.05128.05128.05114112.80533
sc2612C6009497.759497.75107219.17550
sc2612C610113.15113.15113.15113.15100.35111.31547
sc2612C620106.8106.876.984.8593.851085149
sc2612C63099.3599.3599.3599.3587.7519.93536
sc2612C64092.7592.7572.973.281.8538.46544
sc2612C65086.3586.356767.276.251178.1453
sc2612C66081.581.554.3555.670.85954.4632
sc2612C67076.479.548.9557.765.985492.0644
sc2612C68072.174.445.8553.561.05108592.88588
sc2612C69064.865.441.955356.640188.6584
sc2612C700606537.944.7552.3120530.365224
sc2612C71058.9603638.6548.347195.61573
sc2612C72054.254.231.9538.644.55159560.41140
sc2612C73048.6551.2531.237.654126100.995115
sc2612C74047.547.528.4535.5537.82684.04107
sc2612C75041.744.725.4531.234.55127368.265172
sc2612C76039.642.4522.7528.8531.8556171.6794
sc2612C77037.1537.1521.225.629.1560162.245114
sc2612C78035.335.31923.7526.71842.3491
sc2612C79032.932.917.722.624.455121.6885
sc2612C80026.531.3516.321.122.25421908.79455
sc2612C81027.428.914.9520.120.354386.0847
sc2612C82024.5526.913.851818.592176.92548
sc2612C83023.625.0512.7515.716.855796.87539
sc2612C84020.9523.312.114.7515.3594158.6553
sc2612C85018.821.5510.8514.5513.85574877.761,012
sc2612C86015.7519.151012.3512.652328.588
sc2612C87018.318.39.112.511.451721.72136
sc2612C88014.917.458.511.210.356783.785176
sc2612C89015.615.6999.444.3331
sc2612C90012127.057.058.4532.86542
sc2612C9107.657.6553
sc2612C92010.0510.057.957.956.9521.823
sc2612C9309.29.277.856.253.8821
sc2612C9409.910.855.057.25.6511792.79291
sc2612C9508.910.355.16.855.1399274.76203
sc2612P3550.650.650.60.60.05432.705315
sc2612P3600.050.0514
sc2612P3650.650.650.650.650.0520.1314
sc2612P3700.050.0510
sc2612P3750.10.116
sc2612P3800.10.118
sc2612P3850.950.950.850.90.1530.278
sc2612P3901.051.050.950.950.1520.216
sc2612P3951.11.11.11.10.210.1113
sc2612P4001.11.351.051.150.25546.205500
sc2612P4051.151.51.151.20.3212.55174
sc2612P4101.351.351.351.350.3510.13534
sc2612P4150.40.441
sc2612P4201.51.51.51.50.510.1581
sc2612P4250.60.625
sc2612P4300.70.722
sc2612P4350.80.830
sc2612P4400.950.9543
sc2612P4451.11.127
sc2612P45022.822.41.38920.6293
sc2612P4552.352.352.352.351.4510.23530
sc2612P4602.62.62.62.61.710.2623
sc2612P4652.752.752.752.751.910.27517
sc2612P4703.353.353.353.352.1510.33527
sc2612P4752.82.82.82.82.4541.1224
sc2612P4803.853.853.853.852.831.15538
sc2612P4854.24.23.853.853.152.00529
sc2612P4904.34.54.34.53.552.2340
sc2612P4954.654.654.654.653.9531.39535
sc2612P5004.564.25.14.35586299.431,179
sc2612P5104.56.54.55.95.42614.4377
sc2612P5207.37.56.356.356.5585.46103
sc2612P5306.28.56.27.87.951310.39138
sc2612P5407.7510.657.710.659.551210.18182
sc2612P5508.7512.258.451111.25179195.12379
sc2612P5601212.71212.613.356.26105
sc2612P57011.4516.5510.9514.315.5162223.23155
sc2612P58012.919.5512.816.5518.0576130.785190
sc2612P59014.821.214.519.520.753561.675108
sc2612P60017.8525.816.722.423.75210472.94352
sc2612P6102028.3510.325.427.05146356.86696
sc2612P62022.6532.0521.631.830.5544119.385334
sc2612P63025.837.0525.833.634.4529100.78103
sc2612P64028.9542.428.6538.0538.4550193.015106
sc2612P6503447.8531.4542.4542.9148597.6384
sc2612P66036.9552.9535.4548.3547.564300.27176
sc2612P67042.0558.054053.552.545238.145171
sc2612P68045.264.344.4564.357.6529168.6731
sc2612P69051.770.0551.765.763.1531191.05572
sc2612P70057.475.2554.668.7568.8518118.28542
sc2612P71060.5585.0560.557874.8530231.975613
sc2612P72068.290.566.7588.9581.143369.1328
sc2612P73095.897.88889.587.516151.5276
sc2612P74079.25105.0579.2510094.315135.0847
sc2612P75087112.8585102.85101.0547504.38537
sc2612P760120.45120.8111.2111.2108.311130.935330
sc2612P770115.6115.6175
sc2612P780133.5133.5133.5133.5123.15226.742
sc2612P790130.85130.8535
sc2612P800138.65138.6570
sc2612P810146.75146.7559
sc2612P820154.85154.8514
sc2612P830163.25163.25
sc2612P840171.7171.7
sc2612P850180.2180.21
sc2612P860189189
sc2612P870197.75197.75
sc2612P880206.65206.65
sc2612P890215.7215.7
sc2612P900224.75224.75
sc2612P910233.95233.95
sc2612P920243.2243.2
sc2612P930252.5252.5
sc2612P940261.9261.91
sc2612P950271.35271.35
sc2701C435221.7221.7
sc2701C440217.15217.15
sc2701C445212.6212.6
sc2701C450208.1208.1
sc2701C455203.65203.65
sc2701C460199.25199.25
sc2701C465194.8194.8
sc2701C470190.5190.5
sc2701C475186.2186.2
sc2701C480181.95181.95
sc2701C485177.7177.7
sc2701C490173.6173.6
sc2701C495169.5169.5
sc2701C500165.4165.4
sc2701C510157.5157.5
sc2701C520149.65149.65
sc2701C530142.25142.25
sc2701C540134.85134.85
sc2701C550127.9127.9
sc2701C560121121
sc2701C570114.5114.5
sc2701C580108.1108.1
sc2701C590102.05102.052
sc2701C60096.296.2
sc2701C61090.5590.55
sc2701C62085.2585.25
sc2701C6308080
sc2701C64075.375.3
sc2701C65070.5570.551
sc2701C66066.266.22
sc2701C67062623
sc2701C68057.957.910
sc2701C69054.2554.253
sc2701C70050.6550.652
sc2701C71047.347.31
sc2701C72055.655.63537.744.1525109.01514
sc2701C73041.0541.053
sc2701C74038.338.36
sc2701C75035.735.74
sc2701C76033.0533.0511
sc2701C77030.8530.85
sc2701C78033332325.328.65410.667
sc2701C79026.526.5
sc2701C8002020202024.7123
sc2701C81022.922.94
sc2701C82028.828.81819.1521.1511.3234
sc2701C83019.6519.65
sc2701C84018.218.22
sc2701C85016.7516.757
sc2701C86015.5515.559
sc2701C870202012.0514.4514.41319.9446
sc2701C88019.219.219.219.213.2511.924
sc2701C89015.818.95111312.252432.46529
sc2701P4354.24.754.24.553.85135.7985
sc2701P4404.74.74.74.74.320.9432
sc2701P4454.454.954.454.954.7520.9414
sc2701P4505.255.2532
sc2701P4555.85.810
sc2701P4606.86.86.86.86.3510.6826
sc2701P4656.96.92
sc2701P4707.67.63
sc2701P47511.411.411.411.48.351011.413
sc2701P4809.059.057
sc2701P48510.3510.3510.3510.359.811.0355
sc2701P49010.710.79
sc2701P49511.611.69
sc2701P5009.812.89.611.912.453740.575216
sc2701P51014.5514.556
sc2701P52016.416.416.416.416.711.6411
sc2701P53019.2519.257
sc2701P54021.8521.856
sc2701P55024.4524.4524.4524.4524.8512.4456
sc2701P56027.927.94
sc2701P57031.431.44
sc2701P58035355
sc2701P59028.928.928.928.938.912.895
sc2701P600384037.5537.5543.05831.4521
sc2701P61047.447.45
sc2701P62052.0552.058
sc2701P63056.856.83
sc2701P64062626
sc2701P65067.2567.254
sc2701P66072.8572.853
sc2701P67078.6578.651
sc2701P68084.5584.551
sc2701P69090.8590.85
sc2701P70097.297.21
sc2701P710103.8103.8
sc2701P720110.7110.73
sc2701P730117.55117.55
sc2701P740124.8124.8
sc2701P750132.1132.1
sc2701P760139.45139.45
sc2701P770147.25147.25
sc2701P780155155
sc2701P790162.85162.85
sc2701P800171171
sc2701P810179.2179.2
sc2701P820187.4187.4
sc2701P830195.9195.9
sc2701P840204.45204.45
sc2701P850212.95212.95
sc2701P860221.75221.75
sc2701P870230.55230.55
sc2701P880239.4239.4
sc2701P890248.4248.4
相关资讯: