上海国际能源交易中心11月06日原油期权收盘行情

发布时间：2026年11月06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
sc2612C355				281.8	281.8			2
sc2612C360				276.8	276.8
sc2612C365				271.8	271.8
sc2612C370				266.8	266.8
sc2612C375				261.8	261.8
sc2612C380				256.8	256.8
sc2612C385				251.8	251.8
sc2612C390				246.8	246.8
sc2612C395				241.8	241.8
sc2612C400				236.8	236.8
sc2612C405				231.8	231.8
sc2612C410				226.8	226.8
sc2612C415				221.8	221.8
sc2612C420				216.8	216.8
sc2612C425				211.8	211.8
sc2612C430				206.8	206.8
sc2612C435				201.8	201.8
sc2612C440				196.8	196.8
sc2612C445				191.8	191.8
sc2612C450				186.8	186.8			1
sc2612C455				181.8	181.8			4
sc2612C460				176.8	176.8
sc2612C465				171.8	171.8
sc2612C470				166.8	166.8
sc2612C475				161.8	161.8
sc2612C480				156.8	156.8
sc2612C485				151.85	151.85			1
sc2612C490				146.85	146.85
sc2612C495				141.9	141.9
sc2612C500				136.95	136.95			4
sc2612C510				127.1	127.1			1
sc2612C520				117.35	117.35			2
sc2612C530				107.7	107.7			14
sc2612C540				98.25	98.25			2
sc2612C550				89	89			9
sc2612C560				80.05	80.05			9
sc2612C570				71.45	71.45			8
sc2612C580				63.25	63.25			16
sc2612C590				55.45	55.45			25
sc2612C600	43	57.9	42.3	51.9	48.2	266	1,276.17	100
sc2612C610	38	49.95	34.25	46.35	41.5	223	891.605	145
sc2612C620	31.1	42.55	28.25	36.5	35.45	287	943.665	172
sc2612C630	28	35.7	22.3	30.15	29.95	394	1,069.345	151
sc2612C640	23.45	29.4	18.05	24.8	25.05	618	1,397.5	168
sc2612C650	19.5	24.5	14.25	19.75	20.75	13,049	23,409.9	932
sc2612C660	15	19.85	11.65	15.75	17	771	1,157.35	227
sc2612C670	13.3	16	9.05	12.7	13.8	452	545.57	237
sc2612C680	10.75	12.7	7.05	9.95	11.1	1,457	1,372.01	517
sc2612C690	7.25	9.9	5.65	7.7	8.8	337	247.05	229
sc2612C700	6.4	8.05	4.4	6.35	6.95	32,258	18,624.755	3,248
sc2612C710	5.05	6.2	3.6	4.8	5.4	613	286.96	281
sc2612C720	4	4.9	2.9	4.2	4.15	1,409	535.545	524
sc2612C730	3.1	3.9	2.3	3.05	3.15	801	241.045	289
sc2612C740	2.7	3.15	1.9	2.4	2.4	700	165.425	395
sc2612C750	2.25	2.6	1.5	2.05	1.8	15,503	2,973.595	3,701
sc2612C760	1.9	2.05	1.2	1.55	1.3	547	85.48	285
sc2612C770	1.55	1.6	0.8	1.15	0.95	336	42.755	444
sc2612C780	1.6	1.65	0.8	1	0.7	347	35.365	413
sc2612C790	1.2	1.2	0.75	0.9	0.5	99	9.16	288
sc2612C800	1.25	1.25	0.55	0.65	0.35	9,736	720.25	6,326
sc2612C810	0.8	0.85	0.5	0.6	0.25	40	2.625	385
sc2612C820	0.75	0.8	0.45	0.45	0.15	89	4.715	266
sc2612C830	0.6	0.6	0.4	0.45	0.1	64	2.935	182
sc2612C840	0.45	0.55	0.3	0.45	0.05	30	1.2	208
sc2612C850	0.7	0.7	0.25	0.25	0.05	3,469	132.61	3,557
sc2612C860	0.35	0.35	0.25	0.25	0.05	50	1.44	277
sc2612C870	0.3	0.4	0.15	0.25	0.05	376	8.89	406
sc2612C880	0.3	0.4	0.15	0.25	0.05	36	0.905	233
sc2612C890	0.2	0.25	0.2	0.25	0.05	4	0.085	110
sc2612C900	0.5	0.5	0.15	0.2	0.05	1,714	40.3	3,293
sc2612C910	0.25	0.25	0.2	0.2	0.05	6	0.125	103
sc2612C920	0.1	0.2	0.1	0.2	0.05	3	0.045	84
sc2612C930	0.15	0.2	0.1	0.1	0.05	57	0.77	148
sc2612C940	0.15	0.15	0.15	0.15	0.05	7	0.105	158
sc2612C950	0.2	0.25	0.15	0.15	0.05	3,833	67.845	7,064
sc2612P355	0.05	0.05	0.05	0.05	0.05	58	0.29	626
sc2612P360				0.05	0.05			23
sc2612P365				0.05	0.05			21
sc2612P370				0.05	0.05			14
sc2612P375				0.05	0.05			19
sc2612P380				0.05	0.05			20
sc2612P385	0.05	0.05	0.05	0.05	0.05	1	0.005	12
sc2612P390	0.05	0.05	0.05	0.05	0.05	1	0.005	18
sc2612P395				0.05	0.05			17
sc2612P400	0.05	0.05	0.05	0.05	0.05	103	0.515	619
sc2612P405	0.05	0.1	0.05	0.05	0.05	18	0.095	106
sc2612P410	0.05	0.05	0.05	0.05	0.05	2	0.01	22
sc2612P415				0.05	0.05			16
sc2612P420	0.1	0.1	0.1	0.1	0.05	4	0.04	75
sc2612P425	0.1	0.1	0.05	0.05	0.05	13	0.095	21
sc2612P430	0.1	0.1	0.1	0.1	0.05	1	0.01	17
sc2612P435	0.05	0.05	0.05	0.05	0.05	1	0.005	35
sc2612P440				0.05	0.05			53
sc2612P445	0.1	0.1	0.1	0.1	0.05	3	0.03	32
sc2612P450	0.15	0.2	0.05	0.1	0.05	747	10.175	1,292
sc2612P455	0.2	0.2	0.2	0.2	0.05	4	0.05	76
sc2612P460	0.2	0.2	0.2	0.2	0.05	1	0.02	39
sc2612P465	0.2	0.25	0.15	0.15	0.05	11	0.21	32
sc2612P470	0.3	0.3	0.15	0.15	0.05	3	0.075	51
sc2612P475	0.4	0.4	0.35	0.35	0.05	31	1.105	45
sc2612P480	0.35	0.5	0.2	0.25	0.05	57	1.905	87
sc2612P485	0.55	0.55	0.2	0.35	0.05	40	1.15	40
sc2612P490	0.55	0.7	0.35	0.35	0.1	17	0.92	88
sc2612P495	0.75	0.8	0.35	0.4	0.15	267	13.745	128
sc2612P500	0.65	1	0.4	0.5	0.2	8,121	542.75	5,426
sc2612P510	1.25	1.25	0.5	0.55	0.35	294	25.125	217
sc2612P520	1.05	1.7	0.6	0.8	0.6	910	108.93	433
sc2612P530	1.4	2.3	0.85	1	0.95	1,010	142.695	586
sc2612P540	3.05	3.05	1.15	1.35	1.45	653	123.685	444
sc2612P550	2.5	3.85	1.5	1.75	2.25	20,793	5,719.78	4,282
sc2612P560	3.15	4.8	1.95	2.35	3.3	921	313.8	405
sc2612P570	5.85	6.2	2.6	3.2	4.65	891	392.495	446
sc2612P580	6.4	7.9	3.55	3.95	6.45	3,251	1,802.215	702
sc2612P590	7.3	10	4.9	5.6	8.65	420	313.97	359
sc2612P600	11	13.05	6.35	7.35	11.4	30,233	29,610.575	3,614
sc2612P610	13.4	16.25	8.3	10.35	14.7	996	1,199.345	623
sc2612P620	15.55	20.3	10.75	13.5	18.65	2,035	3,164.12	763
sc2612P630	29.95	29.95	13.65	16.15	23.15	1,058	2,152.21	334
sc2612P640	30.55	30.55	17.5	20.35	28.25	618	1,422.085	405
sc2612P650	27	36.75	22.05	25.4	33.95	2,175	6,192.825	1,242
sc2612P660	34.8	43.25	27.9	31.7	40.2	221	817.41	397
sc2612P670	50.35	50.8	34.05	38.25	47	181	780.35	368
sc2612P680	53	58.25	40.2	46	54.25	191	969.165	236
sc2612P690	65.8	65.8	61.8	61.8	62	3	19.34	110
sc2612P700	72.95	75.3	58.5	64	70.1	93	613.2	1,008
sc2612P710	80	81.8	66.1	68.45	78.6	28	203.14	499
sc2612P720	89	90.4	78.35	83.5	87.35	23	191.52	358
sc2612P730	95.4	99	87.55	88.85	96.35	45	410.92	195
sc2612P740	102.5	104.15	96.95	97	105.55	30	301.075	110
sc2612P750	116.5	118.05	104	108.1	114.95	57	630.82	148
sc2612P760	130.05	130.95	122	122	124.5	13	167.985	120
sc2612P770	128.5	130.35	128.5	130.35	134.15	12	155.61	93
sc2612P780	144.4	144.4	139.05	139.15	143.9	4	56.7	55
sc2612P790				153.7	153.7			41
sc2612P800	165.5	165.5	152	152	163.55	4	63	36
sc2612P810	168.8	168.8	168.4	168.4	173.4	3	50.56	43
sc2612P820	177.9	177.9	177.9	177.9	183.35	2	35.58	45
sc2612P830				193.3	193.3			4
sc2612P840				203.25	203.25			1
sc2612P850				213.2	213.2			3
sc2612P860				223.2	223.2
sc2612P870				233.2	233.2			1
sc2612P880				243.2	243.2
sc2612P890				253.2	253.2			1
sc2612P900				263.2	263.2			2
sc2612P910				273.2	273.2
sc2612P920				283.2	283.2
sc2612P930				293.2	293.2
sc2612P940				303.2	303.2			1
sc2612P950				313.2	313.2			2
sc2701C435				198.6	198.6			1
sc2701C440				193.95	193.95
sc2701C445				189.25	189.25
sc2701C450				184.6	184.6
sc2701C455				180	180
sc2701C460				175.45	175.45
sc2701C465				170.9	170.9
sc2701C470				166.4	166.4
sc2701C475				161.95	161.95
sc2701C480				157.55	157.55
sc2701C485				153.25	153.25
sc2701C490				148.95	148.95
sc2701C495				144.7	144.7
sc2701C500				140.55	140.55
sc2701C510				132.3	132.3
sc2701C520				124.4	124.4
sc2701C530				116.7	116.7
sc2701C540				109.25	109.25
sc2701C550				102.2	102.2			1
sc2701C560				95.25	95.25
sc2701C570				88.75	88.75
sc2701C580				82.5	82.5
sc2701C590				76.55	76.55			3
sc2701C600	65	74.8	63.4	74.8	70.95	39	263.025	45
sc2701C610	62.8	70.75	60.65	70.75	65.55	9	58.475	6
sc2701C620	56.3	58.6	54	58.6	60.55	7	39.35	12
sc2701C630	52	60.9	48.7	57.8	55.7	43	231.47	76
sc2701C640	46.85	55.6	44.8	54.3	51.3	15	72.55	38
sc2701C650	44.2	50.7	12.9	47.75	47.05	69	316.335	103
sc2701C660	41.5	47.45	38.8	44.85	43.2	24	102.605	45
sc2701C670	37.6	43.2	33.8	41.7	39.5	25	96.46	48
sc2701C680	34.5	39.7	30.75	38.05	36.15	36	128.32	57
sc2701C690	31.05	33.75	29	33.75	32.95	19	57.815	33
sc2701C700	26.05	34.1	25.4	31.25	30.05	479	1,384.12	305
sc2701C710	25.8	30.65	24.8	30.65	27.35	18	49.085	68
sc2701C720	24.25	27.55	21.75	27.55	24.85	24	56.52	48
sc2701C730	20.2	23.5	20.2	23.3	22.55	17	37.43	47
sc2701C740	19.95	23.1	18.2	22.6	20.4	47	93.855	78
sc2701C750	18.1	21.6	16	20.65	18.5	351	663.515	353
sc2701C760	15.55	19.4	14.95	19.35	16.65	81	137.135	120
sc2701C770	14.9	18.15	14	17.25	15.1	102	157.51	46
sc2701C780	13.2	15.6	12.5	15.6	13.6	14	19.215	122
sc2701C790	12.05	14.3	11.7	14.3	12.25	4	5.055	53
sc2701C800	12.05	14.2	10.2	13.3	11.05	735	885.05	764
sc2701C810				9.85	9.85			67
sc2701C820	9.2	11	8.45	9.55	8.9	31	30.725	98
sc2701C830	9.25	9.25	9.25	9.25	7.95	1	0.925	70
sc2701C840				7.15	7.15			66
sc2701C850	7.4	9	6.45	8.5	6.4	156	120.05	344
sc2701C860	6.95	7.15	6.9	7.15	5.7	7	4.81	96
sc2701C870	5.9	6.3	5.9	6.25	5.1	5	3.04	89
sc2701C880	5.8	7	5.5	7	4.55	21	13.48	87
sc2701C890	5.9	6.4	4.8	6.2	4.05	41	23.175	292
sc2701C900	4.95	5.95	4.5	5.65	3.65	115	59.67	524
sc2701C910	5.3	5.75	4.2	5.4	3.2	609	300.855	1,916
sc2701C920	5	5.4	3.75	5.05	2.85	495	226.305	725
sc2701P435	2.3	2.45	1.4	1.75	2	386	70.375	713
sc2701P440	2.65	2.65	1.8	1.8	2.3	4	0.845	39
sc2701P445	2.15	2.15	2.05	2.05	2.65	2	0.42	23
sc2701P450	2.85	3.4	2.1	2.35	2.95	213	53.42	368
sc2701P455	3.55	3.55	3.3	3.3	3.4	3	1.025	15
sc2701P460				3.8	3.8			33
sc2701P465				4.25	4.25			12
sc2701P470	4.7	4.7	4.7	4.7	4.8	1	0.47	16
sc2701P475	5.8	5.8	3.95	3.95	5.35	4	1.765	17
sc2701P480	5.7	5.9	5.5	5.55	5.95	4	2.265	31
sc2701P485	7	7	5.15	5.8	6.6	7	3.945	25
sc2701P490	7.3	7.6	5.65	5.65	7.3	6	3.79	25
sc2701P495	7.25	8.2	6.3	6.6	8.05	50	35.955	75
sc2701P500	9.05	9.8	6.7	7.45	8.9	1,113	899.99	1,187
sc2701P510	9.9	10.75	8.3	8.7	10.65	27	25.27	36
sc2701P520	11.7	12.95	10.05	10.05	12.75	29	33.41	37
sc2701P530	14.4	14.85	11.6	12	15.05	53	68.02	53
sc2701P540	17.05	17.35	13.9	13.9	17.55	48	76.66	56
sc2701P550	21.35	21.6	16	17	20.5	426	782.46	411
sc2701P560	22.85	23.5	18.45	19.6	23.55	51	107.81	63
sc2701P570	25.8	26.5	21.6	21.85	27.05	41	96.29	96
sc2701P580	31.9	31.9	25	25	30.75	37	100.535	57
sc2701P590	34	34.5	28.7	30.4	34.8	9	29.46	102
sc2701P600	37	41	30.65	34.05	39.15	634	2,311.61	873
sc2701P610	45.65	45.65	36.6	37.85	43.75	28	120.14	75
sc2701P620	50.5	50.5	42	42.95	48.75	68	326.61	97
sc2701P630	53.15	55.85	47	47.5	53.9	31	157.02	101
sc2701P640	58.85	61	52.5	52.5	59.5	11	63.69	58
sc2701P650	63.25	68.45	56.65	59.5	65.2	37	230.71	117
sc2701P660	66.9	71.8	61.45	61.45	71.4	9	62.185	40
sc2701P670	77.55	79.95	69.4	69.4	77.65	14	107.42	39
sc2701P680	81.1	81.1	74.8	74.8	84.3	3	23.07	51
sc2701P690	96	96	81.3	81.3	91.1	3	25.86	35
sc2701P700	88.85	88.85	88.85	88.85	98.2	1	8.885	62
sc2701P710				105.45	105.45			28
sc2701P720				112.95	112.95			42
sc2701P730				120.65	120.65			19
sc2701P740				128.45	128.45			12
sc2701P750				136.6	136.6			17
sc2701P760				144.7	144.7			9
sc2701P770				153.15	153.15			8
sc2701P780				161.6	161.6			10
sc2701P790				170.25	170.25
sc2701P800				179.05	179.05
sc2701P810				187.85	187.85
sc2701P820				196.9	196.9
sc2701P830				205.95	205.95
sc2701P840				215.1	215.1
sc2701P850				224.35	224.35
sc2701P860				233.65	233.65
sc2701P870				243.05	243.05
sc2701P880				252.5	252.5
sc2701P890				262	262
sc2701P900				271.55	271.55
sc2701P910				281.15	281.15			1
sc2701P920				290.8	290.8			1
sc2702C490				147.1	147.1
sc2702C495				143.2	143.2
sc2702C500				139.35	139.35
sc2702C510				131.95	131.95
sc2702C520				124.7	124.7
sc2702C530				117.8	117.8
sc2702C540				111.05	111.05
sc2702C550				104.65	104.65
sc2702C560				98.4	98.4
sc2702C570				92.5	92.5
sc2702C580				86.75	86.75
sc2702C590				81.45	81.45
sc2702C600				76.15	76.15			1
sc2702C610	66.2	72.55	66.2	72.55	71.35	6	40.99	6
sc2702C620				66.65	66.65
sc2702C630	63.2	63.2	63.2	63.2	62.25	3	18.865	9
sc2702C640	54.75	54.75	51.85	51.85	58.1	5	27.01	16
sc2702C650	55.2	58.85	48	57	54.05	25	130.81	24
sc2702C660	46.3	53.15	46.3	52.1	50.4	21	106.32	28
sc2702C670	42.95	48	42.35	47.75	46.8	7	30.95	126
sc2702C680	42.7	45.75	39.65	45.75	43.6	9	39.095	20
sc2702C690	38.5	38.5	38.5	38.5	40.45	4	15.79	26
sc2702C700	37	38	34.6	36	37.45	7	25.38	29
sc2702C710	31.8	36	31.8	35.65	34.8	14	48.06	24
sc2702C720	32.05	33.75	29.65	33.4	32.15	18	56.48	23
sc2702C730	30.7	31.15	27.85	31.1	29.8	27	80.3	24
sc2702C740	28.5	29.85	26.95	29.85	27.6	14	39.51	14
sc2702C750	26.3	28.15	23.7	28.15	25.4	23	60.055	22
sc2702C760	22.65	25.85	22.65	25.85	23.55	11	27.005	19
sc2702C770				21.75	21.75			10
sc2702C780				19.95	19.95			16
sc2702C790	19.45	19.45	19.45	19.45	18.5	1	1.945	25
sc2702C800	15.8	19.9	15.8	19	17.05	53	96.88	91
sc2702C810				15.6	15.6			16
sc2702C820	16.85	16.85	16.85	16.85	14.45	1	1.685	32
sc2702C830	15.75	15.75	15.75	15.75	13.25	1	1.575	12
sc2702C840	14.85	15.3	14.8	15.3	12.1	17	23.595	14
sc2702C850	13	14.4	12.8	14.4	11.2	12	16.215	45
sc2702C860	12.2	13.25	11.1	13.1	10.3	22	26.365	98
sc2702C870	11.25	12.5	9.6	11.9	9.4	27	31.155	47
sc2702C880	10.6	11.95	9.5	11.6	8.65	57	61.7	115
sc2702P490	16.05	16.05	12.1	12.6	14.25	33	43.985	28
sc2702P495	17.1	17.1	13.95	14.1	15.35	13	18.795	12
sc2702P500	18.2	18.2	14.45	14.85	16.5	19	29.865	18
sc2702P510	19.85	19.85	16.6	16.6	19.1	2	3.645	2
sc2702P520	23.65	23.65	19.15	19.15	21.8	7	14.305	18
sc2702P530	24.65	24.65	21.6	22.1	24.9	22	49.745	54
sc2702P540	28.3	28.3	24.45	24.45	28.1	18	45.69	57
sc2702P550	33.3	33.3	27.45	27.7	31.7	23	66.99	39
sc2702P560	36.1	36.1	30.75	31	35.4	20	65.41	27
sc2702P570	36.3	36.3	34.8	34.8	39.55	7	24.715	19
sc2702P580	40.4	40.4	39.25	39.25	43.75	5	19.8	21
sc2702P590	49.85	49.85	43.95	43.95	48.4	4	18.76	22
sc2702P600	50	50	47.5	47.75	53.1	11	53.52	45
sc2702P610	59.7	59.7	53.4	53.4	58.3	7	40.39	22
sc2702P620	65.5	65.5	65.35	65.35	63.55	4	25.99	21
sc2702P630	71.85	71.85	64	64	69.15	7	48.175	19
sc2702P640	77.85	77.85	71	71	74.95	7	51.465	14
sc2702P650	84.15	84.15	84.15	84.15	80.9	2	16.83	10
sc2702P660	90.75	90.75	90.75	90.75	87.25	2	18.15	14
sc2702P670				93.6	93.6			14
sc2702P680				100.35	100.35			15
sc2702P690				107.2	107.2			21
sc2702P700				114.2	114.2			20
sc2702P710				121.55	121.55			16
sc2702P720				128.85	128.85			13
sc2702P730				136.5	136.5			5
sc2702P740				144.25	144.25			2
sc2702P750				152.05	152.05			2
sc2702P760				160.15	160.15			1
sc2702P770				168.35	168.35			2
sc2702P780				176.55	176.55
sc2702P790				185.05	185.05
sc2702P800				193.55	193.55
sc2702P810				202.1	202.1
sc2702P820				210.95	210.95
sc2702P830				219.75	219.75
sc2702P840				228.6	228.6
sc2702P850				237.65	237.65
sc2702P860				246.75	246.75
sc2702P870				255.85	255.85
sc2702P880				265.1	265.1

相关资讯: