上海国际能源交易中心02月02日原油期权收盘行情

发布时间：2026年02月02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
sc2603C375				97.7	97.7			1
sc2603C380				92.7	92.7			1
sc2603C385				87.7	87.7			20
sc2603C390				82.7	82.7			35
sc2603C395				77.7	77.7			14
sc2603C400				72.7	72.7			17
sc2603C405				67.75	67.75			34
sc2603C410				62.8	62.8			30
sc2603C415				57.9	57.9			43
sc2603C420	54.15	54.15	29.55	29.55	53.05	6	20.935	44
sc2603C425				48.3	48.3			29
sc2603C430	53	54	20.1	20.1	43.6	17	71.03	112
sc2603C435	43	48.15	15.55	15.55	39.05	101	220.165	472
sc2603C440	38.6	43.15	11.1	11.1	34.7	145	217.845	514
sc2603C445	33.2	38.45	6.8	7.65	30.5	240	318.84	590
sc2603C450	30.6	35.6	3.65	5.5	26.55	2,531	2,000.895	1,041
sc2603C455	15.05	29.95	2.2	4	22.85	1,098	589.81	438
sc2603C460	20.9	26.45	1.75	2.85	19.45	8,236	4,000.825	1,573
sc2603C465	15.8	22.75	0.9	1.9	16.35	2,980	1,254.825	574
sc2603C470	13.15	19.5	0.55	1.5	13.6	7,773	2,658.45	1,499
sc2603C475	12	16.95	0.4	1.45	11.15	3,172	1,172.225	806
sc2603C480	9.5	14.95	0.3	0.95	9	19,071	11,412.815	2,322
sc2603C485	9.35	13.1	0.2	0.6	7.2	4,868	2,610.69	919
sc2603C490	6.8	11.7	0.15	0.55	5.65	6,977	3,592.645	1,231
sc2603C495	5.9	10.5	0.15	0.35	4.35	2,094	813.145	533
sc2603C500	4.85	9.75	0.1	0.4	3.35	35,810	17,135.02	4,290
sc2603C510	3.8	7.8	0.1	0.25	1.9	4,190	1,280.86	802
sc2603C520	3	6.45	0.05	0.2	1	8,334	2,346.22	884
sc2603C530	2.85	5.35	0.05	0.2	0.5	75,424	17,336.575	11,697
sc2603C540	1.8	4.45	0.05	0.15	0.2	18,845	2,926.995	3,060
sc2603P375	0.05	0.05	0.05	0.05	0.05	98	0.49	275
sc2603P380	0.05	0.1	0.05	0.05	0.05	147	0.805	454
sc2603P385	0.05	0.05	0.05	0.05	0.05	14	0.07	113
sc2603P390	0.05	0.05	0.05	0.05	0.05	120	0.6	260
sc2603P395	0.05	0.1	0.05	0.05	0.05	41	0.24	223
sc2603P400	0.05	0.25	0.05	0.2	0.05	2,465	23.2	1,258
sc2603P405	0.1	0.3	0.05	0.2	0.05	689	9.285	620
sc2603P410	0.05	0.5	0.05	0.3	0.1	1,417	26.52	1,030
sc2603P415	0.05	1	0.05	0.4	0.2	1,566	47.14	914
sc2603P420	0.05	2.4	0.05	0.65	0.35	2,961	191.045	1,227
sc2603P425	0.1	3.4	0.05	1.15	0.6	2,324	196.5	746
sc2603P430	0.15	3.2	0.05	1.45	0.9	9,709	1,002.38	1,537
sc2603P435	0.15	10.35	0.1	2.5	1.35	3,784	883.92	763
sc2603P440	0.4	12	0.1	4.25	2	12,692	3,410.03	1,635
sc2603P445	0.55	9.6	0.2	5.9	2.8	11,592	2,535.97	1,548
sc2603P450	0.9	9.75	0.4	7.5	3.85	32,861	8,528.765	1,802
sc2603P455	1.65	13.7	0.6	11.3	5.15	10,770	3,351.84	633
sc2603P460	2.55	22.65	1	16.6	6.75	29,535	12,835.93	779
sc2603P465	4.95	27.7	1.8	18.1	8.65	4,017	1,929.52	341
sc2603P470	5.25	30	3.15	25.4	10.9	9,876	6,614.17	435
sc2603P475	8.35	33	4.85	29.55	13.45	1,875	2,018.56	345
sc2603P480	11	45	7.3	32.7	16.3	1,775	2,267.395	685
sc2603P485	14	49.5	10.7	38	19.5	493	866.74	339
sc2603P490	17.5	36	14.15	35.9	22.95	195	476.36	120
sc2603P495	23.25	49.65	18.4	49.65	26.65	132	397.07	114
sc2603P500	27.95	55.55	21.65	52	30.65	238	775.185	175
sc2603P510	36.65	55.5	30.55	55.5	39.15	67	264.12	10
sc2603P520	63.45	67.5	63.45	67.5	48.3	5	31.05	10
sc2603P530				57.8	57.8			9
sc2603P540				67.5	67.5
sc2604C375	98.7	118.45	98.7	118.45	99.2	2	21.715	1
sc2604C380				94.85	94.85
sc2604C385				90.65	90.65
sc2604C390				86.45	86.45			1
sc2604C395				82.45	82.45			4
sc2604C400	60.9	60.9	60.9	60.9	78.45	2	12.18	17
sc2604C405				74.6	74.6			6
sc2604C410				70.85	70.85			7
sc2604C415	61.75	61.75	50.65	50.65	67.2	2	11.24	22
sc2604C420	66.65	66.7	46.1	46.1	63.65	3	17.945	33
sc2604C425				60.2	60.2			19
sc2604C430	61.4	61.4	34.7	34.7	56.9	8	35.74	58
sc2604C435	61	61	31	32	53.65	5	18.62	47
sc2604C440	50	59.8	26.55	30	50.65	61	208.1	302
sc2604C445	46.8	46.8	24.1	24.65	47.65	108	316.72	167
sc2604C450	42.15	51.55	22.55	25.6	44.85	289	863.37	345
sc2604C455	39.7	50.45	20.2	25	42.1	203	600.565	138
sc2604C460	43.45	46.25	20.15	23	39.45	195	543.955	652
sc2604C465	43.8	44.15	17.7	20.3	37	145	444.885	162
sc2604C470	36.8	43.85	17	22.4	34.55	323	978.25	450
sc2604C475	34.4	42.15	17.2	19	32.35	139	404.89	202
sc2604C480	30.35	40.2	16.15	17.5	30.2	632	1,883.725	441
sc2604C485	30.4	39.5	14.6	16.9	28.15	163	452.39	141
sc2604C490	25.05	38.2	15	17.6	26.25	436	1,090.03	627
sc2604C495	30.75	35.45	13.15	13.15	24.35	195	477.485	197
sc2604C500	30	36.15	14.05	15.4	22.7	6,859	17,132.415	3,694
sc2604C510	29	33.6	12.75	12.9	19.5	374	966.865	340
sc2604C520	28.25	32.1	11.2	13	16.7	1,185	2,840.635	763
sc2604C530	28.25	29.65	14.35	15	14.3	245	553.88	115
sc2604C540	24	28.7	9	10.8	12.15	1,816	3,486.795	700
sc2604P375	1.05	3.6	1.05	3.6	4.1	135	27.765	253
sc2604P380	1.75	2.95	1.3	2.95	4.75	46	8.53	135
sc2604P385	2.25	3.35	1.95	3.35	5.55	63	13.095	132
sc2604P390	1.35	4.95	1.35	4.1	6.35	44	11.87	109
sc2604P395	2.55	5	2.5	4.95	7.3	22	8.8	92
sc2604P400	2.7	6.9	2.5	5.7	8.35	496	232.66	450
sc2604P405	3.45	41.25	3.2	6.7	9.5	102	128.055	183
sc2604P410	3.7	12.85	3.15	6.9	10.7	171	92.96	314
sc2604P415	3.95	9	3.6	8	12.05	278	146.985	276
sc2604P420	4.85	11.95	4.2	11.5	13.5	255	201.515	376
sc2604P425	5.7	13.8	5.05	13.8	15.05	79	67.27	171
sc2604P430	6.85	17	6	13	16.75	298	296.695	344
sc2604P435	8.1	19	7.3	18	18.5	151	169.2	250
sc2604P440	9.5	21	8.75	21	20.5	417	567.485	439
sc2604P445	11.8	21.45	10.5	20.8	22.45	158	229.66	328
sc2604P450	12.3	28.15	11.5	23.55	24.65	275	550.315	292
sc2604P455	14.65	25.55	14.65	25.55	26.9	153	286.575	366
sc2604P460	17.7	57.9	17.5	29	29.3	480	1,199.89	428
sc2604P465	22.95	34.05	21.15	34.05	31.8	155	409.355	230
sc2604P470	25.35	39.3	23.8	39.25	34.35	138	379.22	280
sc2604P475	30.25	37.3	26.9	36.75	37.15	114	356.31	113
sc2604P480	33.75	48	30	45.5	40	164	573.815	181
sc2604P485	39	47.15	34.55	46.8	42.95	68	283.52	68
sc2604P490	41.7	64.95	37.45	56.85	46.05	115	558	99
sc2604P495	46.3	56.25	41.4	56.25	49.15	27	122.745	38
sc2604P500	50.65	60.1	45.95	60.1	52.45	325	1,641.105	307
sc2604P510	59.55	68.9	53.15	68.15	59.25	81	495.41	77
sc2604P520	66.25	76.25	62.5	76.25	66.45	118	850.475	150
sc2604P530				74.05	74.05
sc2604P540				81.85	81.85
sc2605C375	81	114.25	81	114.25	98.95	2	19.525
sc2605C380				94.75	94.75
sc2605C385				90.6	90.6
sc2605C390				86.55	86.55
sc2605C395				82.6	82.6
sc2605C400				78.75	78.75			1
sc2605C405				75	75
sc2605C410				71.3	71.3
sc2605C415				67.8	67.8
sc2605C420				64.25	64.25
sc2605C425				61	61
sc2605C430				57.75	57.75			2
sc2605C435	58.85	58.85	58.85	58.85	54.65	2	11.35	2
sc2605C440	55.8	55.8	55.8	55.8	51.65	1	5.58	2
sc2605C445	52.95	52.95	52.95	52.95	48.7	1	5.295	3
sc2605C450	79.5	79.5	35	35	45.95	22	108.955	31
sc2605C455	48.1	48.1	48.1	48.1	43.25	1	4.81	4
sc2605C460	46	46	46	46	40.75	1	4.6	13
sc2605C465	44.2	44.2	43.9	43.9	38.3	2	8.81	11
sc2605C470	42.55	42.55	33.5	33.5	35.9	2	7.605	9
sc2605C475	31.95	33.4	31.95	33.4	33.75	2	6.535	16
sc2605C480	36	36	26	26	31.6	29	90.85	48
sc2605C485	31.2	31.2	31.2	31.2	29.55	1	3.12	22
sc2605C490	28.15	29.55	28.15	29.55	27.7	2	5.77	22
sc2605C495	26	39.7	26	28.35	25.8	6	20.035	24
sc2605C500	23.5	23.5	21.25	21.25	24.15	8	17.695	35
sc2605C510	33.1	33.1	26.05	26.05	20.9	2	5.915	36
sc2605C520	25.05	25.05	25.05	25.05	18.15	3	7.515	8
sc2605C530				15.65	15.65
sc2605C540				13.4	13.4
sc2605P375	2.2	37	2.2	15	5.05	11	8.45	26
sc2605P380	2	3.95	2	3.95	5.85	3	0.905	14
sc2605P385	3.4	5.8	3.4	5.8	6.65	3	1.385	27
sc2605P390	4.05	6	4.05	6	7.65	4	2.09	15
sc2605P395	6.45	6.8	6.45	6.8	8.65	3	1.975	12
sc2605P400	5.15	7.6	5.05	7.6	9.8	4	2.76	9
sc2605P405	9	9	9	9	11.05	2	1.8	8
sc2605P410	7.4	10.6	7.4	10.6	12.35	4	3.385	9
sc2605P415	8.45	12.3	7.95	12.3	13.8	8	7.61	11
sc2605P420	9.9	14.2	9.9	14.2	15.25	4	4.905	22
sc2605P425				17	17			6
sc2605P430	13.15	13.15	12.65	12.65	18.7	2	2.58	4
sc2605P435	14.9	14.9	14.9	14.9	20.6	1	1.49	22
sc2605P440	16.05	16.75	16.05	16.45	22.6	4	6.57	4
sc2605P445	18.8	31.5	18.8	31	24.65	4	10.025	5
sc2605P450	21.3	31	21.3	31	26.9	6	16.25	5
sc2605P455				29.2	29.2
sc2605P460				31.65	31.65
sc2605P465	29.05	29.05	29.05	29.05	34.2	1	2.905	1
sc2605P470				36.8	36.8
sc2605P475				39.65	39.65
sc2605P480	27.1	27.1	27.1	27.1	42.45	1	2.71	3
sc2605P485				45.45	45.45			1
sc2605P490				48.55	48.55			3
sc2605P495				51.65	51.65			2
sc2605P500				54.95	54.95			1
sc2605P510				61.7	61.7			1
sc2605P520				68.95	68.95
sc2605P530				76.4	76.4
sc2605P540				84.15	84.15
sc2606C380				103.1	103.1
sc2606C385				99.2	99.2
sc2606C390				95.45	95.45			1
sc2606C395				91.75	91.75
sc2606C400				88.05	88.05			2
sc2606C405				84.6	84.6			1
sc2606C410				81.1	81.1			2
sc2606C415				77.75	77.75			2
sc2606C420				74.5	74.5			4
sc2606C425				71.3	71.3			3
sc2606C430				68.2	68.2			2
sc2606C435				65.25	65.25			2
sc2606C440				62.3	62.3			2
sc2606C445				59.5	59.5			4
sc2606C450				56.85	56.85			5
sc2606C455				54.15	54.15			9
sc2606C460				51.65	51.65			12
sc2606C465				49.25	49.25			12
sc2606C470				46.85	46.85			14
sc2606C475				44.55	44.55			18
sc2606C480	70	70	33.85	37.15	42.4	3	14.1	15
sc2606C485				40.3	40.3			17
sc2606C490				38.2	38.2			23
sc2606C495				36.35	36.35			25
sc2606C500	42.9	73.2	29.95	30.1	34.5	17	64.565	35
sc2606C510	40.25	40.25	40.25	40.25	31	2	8.05	42
sc2606C520	67.35	67.35	25.75	26.25	27.85	11	33.795	61
sc2606C530	31.3	31.3	20	20	24.95	8	21.63	79
sc2606C540	23	35.7	18	18	22.25	148	346.43	529
sc2606P380				10	10			66
sc2606P385	4.05	4.05	4.05	4.05	11.05	1	0.405	109
sc2606P390				12.3	12.3			65
sc2606P395	7	40.9	7	8.95	13.55	4	6.385	42
sc2606P400	7	7	6.95	6.95	14.85	2	1.395	38
sc2606P405	8.9	44.5	8.9	13.9	16.4	10	15.215	52
sc2606P410	10.45	10.55	10	10	17.9	3	3.1	25
sc2606P415	12.1	17.25	12.1	17.25	19.5	6	9.3	28
sc2606P420	11.65	19.8	11.65	19.8	21.25	8	12.185	26
sc2606P425	15.2	20.15	14.1	20.15	23.05	14	20.715	20
sc2606P430				24.95	24.95			16
sc2606P435	20.1	20.1	18.5	18.5	27	2	3.86	19
sc2606P440				29	29			10
sc2606P445				31.2	31.2			11
sc2606P450				33.5	33.5			8
sc2606P455				35.8	35.8			4
sc2606P460				38.25	38.25			6
sc2606P465				40.85	40.85			4
sc2606P470				43.45	43.45			2
sc2606P475				46.15	46.15			2
sc2606P480				49	49			4
sc2606P485				51.85	51.85			2
sc2606P490				54.75	54.75			2
sc2606P495				57.9	57.9			2
sc2606P500				61.05	61.05			1
sc2606P510				67.5	67.5			1
sc2606P520				74.3	74.3
sc2606P530				81.35	81.35
sc2606P540				88.65	88.65

相关资讯: