上海国际能源交易中心06月24日原油期权收盘行情
发布时间:2026年06月24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
sc2608C370119.1119.1
sc2608C375114.15114.15
sc2608C380109.2109.2
sc2608C385104.25104.25
sc2608C39099.399.3
sc2608C39594.4594.45
sc2608C40089.689.6
sc2608C40584.884.8
sc2608C41080.0580.053
sc2608C41575.3575.351
sc2608C42070.7570.751
sc2608C42566.2566.251
sc2608C43061.861.81
sc2608C43557.557.51
sc2608C44053.353.31
sc2608C44549.2549.251
sc2608C45043.544.839.54445.4833.57513
sc2608C45541.6541.651
sc2608C46035.4535.4533.533.6538.052068.09520
sc2608C46534.734.71
sc2608C4703131313131.4513.11
sc2608C47524.424.422.223.728.4818.4458
sc2608C48027.8527.8519.3521.525.6448943.525231
sc2608C485252517.1518.422.95231443.405156
sc2608C4902122.0515.1516.820.51,8293,252.895618
sc2608C49518.8519.9513.314.618.25328527.6213
sc2608C50017.517.8511.813.0516.26,6749,318.2151,235
sc2608C51013.9149.210.0512.55699764.775448
sc2608C52010.55117.358.059.551,8371,607.695707
sc2608C5308.68.95.96.37.23,3972,337.41,579
sc2608C5406.46.74.655.3524284.175501
sc2608C5505.65.753.94.23.8511,3925,336.586,126
sc2608C5604.34.53.13.42.75958343.16734
sc2608C5703.453.62.52.751.95538157.9785
sc2608C58033.052.12.251.35581144.29644
sc2608C5902.62.71.920.944396.2151,449
sc2608C6002.352.451.651.850.65,5371,081.2757,091
sc2608C6101.751.91.41.450.441465.945632
sc2608C6201.51.61.21.250.2539554.63464
sc2608C6301.251.411.050.1521524.625466
sc2608C6401.051.20.850.850.120118.39304
sc2608C6500.91.050.70.70.051,361115.5452,947
sc2608C6600.750.80.650.750.05100.73120
sc2608C6700.70.80.650.650.05191.38137
sc2608C6800.751.150.60.60.05483.7272
sc2608C6900.60.60.450.450.05110.575199
sc2608C7000.50.550.40.450.051,54474.0056,901
sc2608C7100.450.50.350.40.051697.76229
sc2608C7200.350.40.250.40.051284.12255
sc2608C7300.350.350.350.350.0540.14172
sc2608C7400.050.0595
sc2608C7500.250.30.20.30.05992.4951,019
sc2608C7600.350.40.250.250.05190.5987
sc2608C7700.250.250.250.250.0510.025138
sc2608C7800.20.20.20.20.0540.08196
sc2608C7900.20.20.20.20.0510.0234
sc2608C8000.250.250.20.20.051633.7152,647
sc2608C8100.050.0558
sc2608C8200.150.150.10.10.0530.0481
sc2608C8300.10.10.050.050.0520.01519
sc2608C8400.050.0523
sc2608C8500.050.0514
sc2608C8600.050.0519
sc2608C8700.050.0515
sc2608C8800.10.10.10.10.0510.0115
sc2608C8900.150.20.150.150.051903.2953,108
sc2608P3700.350.40.30.350.0560.25
sc2608P3750.050.05
sc2608P3800.10.111
sc2608P3850.20.2
sc2608P3900.350.450.350.40.25391.6747
sc2608P3950.40.42
sc2608P4000.550.650.50.60.5543724.81416
sc2608P4050.750.753
sc2608P4101.11.10.71170.6244
sc2608P4150.91.150.81.11.331931.21628
sc2608P4201.251.311.11.7222.67576
sc2608P4251.51.51.51.52.1571.0521
sc2608P4301.72.31.622.75633123.63307
sc2608P4352.32.7522.53.4512630.24179
sc2608P4402.73.552.43.34.25510158.795312
sc2608P4453.154.252.93.95.219168.69163
sc2608P4503.85.353.54.76.39,4984,181.782,274
sc2608P4553.86.553.85.67.5515581.1587
sc2608P4605.785.157.18.95504344.485309
sc2608P46579.456.858.5510.6267216.815360
sc2608P470811.67.7510.212.4651635.195763
sc2608P4751013.89.812.0514.3277326.965315
sc2608P48012.0516.311.0514.6516.56,6829,067.451,310
sc2608P4851418.9513.117.1518.85364588.62382
sc2608P49017.522.0514.9519.921.41,0371,929.77397
sc2608P49518.824.918.7522.824.15270580.72364
sc2608P5002228.719.926.0527.053,4028,355.542,893
sc2608P51028.2535.528.2532.833.4108343.69424
sc2608P52038.543.6536.841.2540.4115458.975475
sc2608P53041.9552.0541.9549.648.0599481.02621
sc2608P54050.961.0550.958.1556.2116658.28589
sc2608P55061.0570.3560.3568.3564.7147966.7952,215
sc2608P56077.5579.9571.8576.873.625189.68414
sc2608P57080.186.5808482.818148.315526
sc2608P58091.9595.158895.1592.21091.895669
sc2608P590105107.2101.55105.3101.7515157.525224
sc2608P600112.2117.8110.5110.5111.45557.38918
sc2608P610117.1121.2117.1120.15121.25671.6877
sc2608P620131.1131.168
sc2608P630141.7141.7141.7141.7141114.1754
sc2608P640150.95150.9535
sc2608P650160.9160.957
sc2608P660170.9170.918
sc2608P670180.9180.920
sc2608P680190.9190.912
sc2608P690200.9200.99
sc2608P700210.9210.95
sc2608P710220.9220.94
sc2608P720230.9230.95
sc2608P730240.9240.9
sc2608P740256.5256.5256.5256.5250.9125.651
sc2608P750266.7266.7266.7266.7260.9253.342
sc2608P760270.9270.9
sc2608P770280.9280.9
sc2608P780290.9290.9
sc2608P790300.9300.9
sc2608P800310.9310.9
sc2608P810320.9320.9
sc2608P820330.9330.9
sc2608P830340.9340.91
sc2608P840350.9350.9
sc2608P850360.9360.9
sc2608P860370.9370.9
sc2608P870385.85385.85385.85385.85380.9138.585
sc2608P880390.9390.9
sc2608P890400.9400.97
sc2609C370123.1123.1
sc2609C375118.45118.45
sc2609C380113.75113.75
sc2609C385109.15109.15
sc2609C390104.6104.6
sc2609C395100.15100.15
sc2609C40095.795.71
sc2609C40591.491.4
sc2609C41087.1587.15
sc2609C41582.9582.95
sc2609C42078.978.9
sc2609C42574.9574.95
sc2609C43071.171.1
sc2609C43567.367.3
sc2609C44063.763.7
sc2609C44560.1560.152
sc2609C45056.756.7
sc2609C45553.4553.45
sc2609C46050.2550.25
sc2609C46547.247.2
sc2609C47044.244.2
sc2609C47541.4541.45
sc2609C48033.5533.553133.338.7412.8853
sc2609C48529.2529.4527.3527.3536.2720.1657
sc2609C49027.9528.424.8525.6533.751026.6918
sc2609C49525.6526.223.3523.631.451947.0428
sc2609C50025.225.220.8522.129.252761.00550
sc2609C51020.9521.216.8518.6525.25292548.86224
sc2609C52017.3517.3514.415.521.6121185.255215
sc2609C53015.8516.212.4514.1518.46186.96571
sc2609C540141410.210.9515.63741.92234
sc2609C55012128.69.4513.2129127.485338
sc2609C5609.459.457.658.1511.14437.0468
sc2609C57088.056.657.159.255640.32586
sc2609C5807.157.155.756.057.658755.375127
sc2609C5905.856.054.955.46.42815.9455
sc2609C6006.16.14.354.755.25232116.635355
sc2609C6104.85.0544.34.34017.49552
sc2609C6204.454.553.453.73.56425.97565
sc2609C6304.054.053.23.42.857125.5564
sc2609C6403.853.852.7532.36218.7161
sc2609C6503.63.62.652.91.8513339.945456
sc2609C6603.053.052.352.41.5307.49189
sc2609C6702.452.452.22.21.271.57531
sc2609C6802.052.11.91.950.95407.84576
sc2609C690221.851.850.7581.38548
sc2609C7002.352.51.751.950.614630.455835
sc2609C7100.450.4546
sc2609C7200.350.3578
sc2609C7301.451.451.451.450.310.14578
sc2609C7400.20.222
sc2609C7501.52.51.31.30.15192.73170
sc2609C7600.150.1515
sc2609C7700.10.122
sc2609C7800.050.0542
sc2609C7900.050.0530
sc2609C8001.051.350.90.90.05787.945199
sc2609C8100.050.0520
sc2609C8200.050.0541
sc2609C8300.050.0528
sc2609C8400.80.80.80.80.0510.0831
sc2609C8500.951.050.70.70.05655.28362
sc2609C8600.650.650.650.650.0510.06537
sc2609C8700.70.70.60.60.0580.53578
sc2609C8800.850.850.50.60.0534522.495835
sc2609P3701.451.450.80.81.2540.5154
sc2609P3750.950.950.950.951.5510.0951
sc2609P3801.91.91
sc2609P3852.32.31
sc2609P3902.752.75
sc2609P3953.253.253
sc2609P4002.22.651.952.153.856213.7459
sc2609P4052.352.352.352.354.510.23529
sc2609P4105.255.253
sc2609P4153.253.93.13.16.17528.64582
sc2609P4203.95.953.94.17.0573.3457
sc2609P42544.6544.658.0531.27524
sc2609P4304.956.64.95.79.210964.915109
sc2609P4356.357.65.76.7510.46442.7120
sc2609P4407.18.756.57.511.755845.1569
sc2609P4458.259.857.558.613.26053.6988
sc2609P4509.311.48.79.914.8101106.5884
sc2609P45510.8512.810.3511.9516.55159.761
sc2609P4601114.551113.318.37699.76565
sc2609P46514.3515.5512.9514.2520.252943.22566
sc2609P47015.7518.41516.2522.254679.0879
sc2609P47517.519.616.618.624.52240.6251
sc2609P48018.852318.8520.226.752551.0679
sc2609P48522.525.222.523.2529.252866.52571
sc2609P4902527.0523.1527.0531.7562156.15583
sc2609P4952830.725.829.734.4545128.2767
sc2609P50029.53428.453237.2543133.325256
sc2609P51036.7540.935.2540.743.226100.2462
sc2609P52043.347.341.547.349.551359.31570
sc2609P53050.6555.4548.355.4556.3520105.2952
sc2609P54058.6564.0555.864.0563.520119.1778
sc2609P55068.57067.37071.1320.5876
sc2609P56082.6582.6582.6582.6579541.32527
sc2609P57085.7585.7585.7585.7587.118.57522
sc2609P58089.5596.0589.5596.0595.55547.08550
sc2609P590103.75105.15103.75104.85104.2511115.3117
sc2609P600113.1113.119
sc2609P610122.1122.116
sc2609P620131.35131.3517
sc2609P630140.7140.715
sc2609P640150.15150.1510
sc2609P650159.7159.79
sc2609P660169.3169.3
sc2609P670179179
sc2609P680188.75188.75
sc2609P690198.55198.55
sc2609P700208.4208.410
sc2609P710218.3218.32
sc2609P720228.2228.26
sc2609P730238.1238.14
sc2609P740248.05248.0510
sc2609P750258.05258.05
sc2609P760268268
sc2609P770278278
sc2609P780288288
sc2609P790298298
sc2609P800308308
sc2609P810318318
sc2609P820328328
sc2609P830338338
sc2609P840348348
sc2609P850358358
sc2609P860368368
sc2609P870378378
sc2609P880388388
sc2610C370127.4127.4
sc2610C375122.95122.95
sc2610C380118.65118.65
sc2610C385114.35114.35
sc2610C390110.2110.2
sc2610C395106.05106.05
sc2610C400102102
sc2610C40598.0598.05
sc2610C41094.194.1
sc2610C41590.490.4
sc2610C42086.6586.65
sc2610C4258383
sc2610C43079.579.5
sc2610C4357676
sc2610C44072.772.7
sc2610C44569.4569.45
sc2610C45066.2566.25
sc2610C45563.2563.25
sc2610C46060.360.3
sc2610C46557.3557.35
sc2610C47054.6554.65
sc2610C47551.9551.95
sc2610C48049.3549.35
sc2610C48546.9546.95
sc2610C49044.544.5
sc2610C49545.4545.4534.934.942.2415.5353
sc2610C50040.0540.05
sc2610C51035.835.8
sc2610C52032.132.1
sc2610C53028.628.6
sc2610C54025.425.4
sc2610C55022.622.6
sc2610C56019.9519.95
sc2610C57017.6517.65
sc2610C58015.5515.55
sc2610C59013.713.7
sc2610C6001212
sc2610C61010.510.5
sc2610C6209.29.21
sc2610C6307.27.27.27.2810.721
sc2610C6406.356.556.356.55721.293
sc2610C6506.056.7566.356.053824.07541
sc2610P3704.054.05
sc2610P3754.64.6
sc2610P3805.35.31
sc2610P38566
sc2610P3906.856.85
sc2610P3957.77.71
sc2610P4008.68.62
sc2610P4059.659.653
sc2610P41010.710.72
sc2610P41511.9511.952
sc2610P42013.213.22
sc2610P42514.5514.552
sc2610P43016.0516.052
sc2610P43517.5517.553
sc2610P44019.2519.253
sc2610P44521211
sc2610P45022.7522.751
sc2610P45524.7524.751
sc2610P46026.7526.751
sc2610P46528.8528.851
sc2610P47031.131.1
sc2610P47533.433.4
sc2610P48035.835.8
sc2610P48538.3538.35
sc2610P49040.940.9
sc2610P49543.5543.55
sc2610P50046.446.4
sc2610P51052.1552.15
sc2610P52058.458.4
sc2610P53064.964.9
sc2610P54071.771.7
sc2610P55078.8578.85
sc2610P56086.286.2
sc2610P57093.993.9
sc2610P580101.75101.75
sc2610P590109.85109.85
sc2610P600118.2118.2
sc2610P610126.65126.65
sc2610P620135.35135.35
sc2610P630144.1144.1
sc2610P640153.1153.1
sc2610P650162.15162.15
sc2612C370134.1134.1
sc2612C375130130
sc2612C380126126
sc2612C385122.1122.1
sc2612C390118.2118.2
sc2612C395114.4114.4
sc2612C400110.7110.7
sc2612C405107107
sc2612C410103.4103.4
sc2612C41599.9599.95
sc2612C42096.596.5
sc2612C42593.193.1
sc2612C43089.989.9
sc2612C43586.7586.75
sc2612C44083.5583.55
sc2612C44580.5580.55
sc2612C45077.6577.65
sc2612C45574.7574.75
sc2612C46071.971.9
sc2612C46569.2569.25
sc2612C47066.666.6
sc2612C47563.9563.95
sc2612C48061.561.5
sc2612C48559.1559.15
sc2612C49056.856.8
sc2612C49554.4554.45
sc2612C50042.246.842.245.552.3522.4611
sc2612C51048.1548.152
sc2612C52044.244.2
sc2612C53036363030.3540.6412.7355
sc2612C5403333333337.213.33
sc2612C55034.134.11
sc2612C56031.131.15
sc2612C57028.528.51
sc2612C58025.925.91
sc2612C59016201618.623.71935.16515
sc2612C60015.517.7515.517.7521.51423.6121
sc2612C61019.619.64
sc2612C62015.5515.5511.214.917.85912.72540
sc2612C6301515151516.1511.52
sc2612C64014.714.7
sc2612C65013.2513.257
sc2612C66012.0512.05
sc2612C67010.9510.95
sc2612C6809.859.85
sc2612C6908.958.95
sc2612C7008.2510.758.058.158.051311.25570
sc2612C7107.37.345
sc2612C7206.66.626
sc2612C7305.95.929
sc2612C7405.355.3522
sc2612C7504.84.818
sc2612C7604.34.320
sc2612C7706.456.456.46.43.921.28516
sc2612C7806.056.155.555.553.563.3345
sc2612C7905.855.855.855.853.1521.1718
sc2612C8005.765.55.52.852011.6731
sc2612C8105.65.64.84.82.5521.0412
sc2612C8204.155.054.155.052.2520.9221
sc2612C8304.94.94.94.92.0510.497
sc2612C8404.854.854.24.71.8552.2811
sc2612C8504.854.8544.751.652410.315179
sc2612P3704.354.654.34.38.631.332
sc2612P3755.155.154.84.89.4520.9951
sc2612P3805.15.355.15.3510.4552.5858
sc2612P3855.85.85.75.711.531.732
sc2612P3906.66.86.66.812.621.343
sc2612P3956.97.256.97.2513.821.4159
sc2612P4007.47.47.47.415.110.7413
sc2612P4059.29.28.758.7516.421.79597
sc2612P41017.7517.7529
sc2612P41519.319.334
sc2612P42020.8520.8523
sc2612P42514.5514.5514.5514.5522.422.9121
sc2612P43024.224.222
sc2612P435262632
sc2612P44018.1518.1517.1517.1527.823.5335
sc2612P44529.829.817
sc2612P45031.8531.8517
sc2612P45533.933.911
sc2612P46036.0536.0513
sc2612P46538.438.410
sc2612P47040.740.713
sc2612P47543.0543.0510
sc2612P48045.5545.5511
sc2612P48548.248.213
sc2612P49050.850.88
sc2612P49553.4553.457
sc2612P50056.356.37
sc2612P51062.162.16
sc2612P52068.168.15
sc2612P53074.4574.455
sc2612P54081812
sc2612P55087.8587.852
sc2612P56094.8594.853
sc2612P570102.15102.152
sc2612P580109.5109.52
sc2612P590117.3117.32
sc2612P600125.1125.11
sc2612P610133.15133.15
sc2612P620141.3141.3
sc2612P630149.6149.6
sc2612P640158.15158.15
sc2612P650166.65166.65
sc2612P660175.45175.45
sc2612P670184.25184.25
sc2612P680193.15193.15
sc2612P690202.25202.25
sc2612P700211.35211.35
sc2612P710220.55220.55
sc2612P720229.85229.85
sc2612P730239.1239.1
sc2612P740248.55248.55
sc2612P750258258
sc2612P760267.5267.5
sc2612P770277.1277.1
sc2612P780286.7286.7
sc2612P790296.3296.3
sc2612P800306306
sc2612P810315.75315.75
sc2612P820325.45325.45
sc2612P830335.25335.25
sc2612P840345.05345.05
sc2612P850354.85354.85
相关资讯: