上海国际能源交易中心08月10日原油期权收盘行情
发布时间:2026年08月10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
sc2609C345187.1187.11
sc2609C350182.1182.1
sc2609C355177.1177.1
sc2609C360172.1172.1
sc2609C365167.1167.1
sc2609C370162.1162.1
sc2609C375157.1157.1
sc2609C380152.1152.1
sc2609C385147.1147.1
sc2609C390142.1142.11
sc2609C395137.1137.1
sc2609C400132.1132.1
sc2609C405127.1127.1
sc2609C410122.1122.1
sc2609C415117.1117.1
sc2609C420112.1112.12
sc2609C425107.1107.124
sc2609C430102.1102.124
sc2609C43597.197.127
sc2609C44092.192.128
sc2609C44586.2586.2586.2586.2587.15434.539
sc2609C45069.783.169.783.182.2322.745118
sc2609C45577.2577.2543
sc2609C46066.578.466.578.472.35321.29249
sc2609C46567.567.573
sc2609C47062.6562.65214
sc2609C47554.756.7554.756.7557.95527.95108
sc2609C48058.7558.7558.758.753.3422.405121
sc2609C48551.6551.6551.6551.6548.7515.165117
sc2609C490434342.842.844.3528.5892
sc2609C49533.144.9533.138.5540.05132531.2595
sc2609C50031.0540.628.0533.7364601,637.3351,177
sc2609C51022.331.822.325.828.45258687.195362
sc2609C52016.2524.1515.516.621.82,6345,418.345494
sc2609C53012.3518.111.111.716.27,01110,494.895694
sc2609C5407.4513.257.27.511.654,8364,946.645682
sc2609C5505.759.554.34.758.135,50126,186.7653,626
sc2609C5605.56.752.62.855.48,0103,919.2351,206
sc2609C5703.84.81.551.63.54,9161,629.135916
sc2609C5802.33.350.90.952.25,5001,287.121,258
sc2609C5901.252.40.550.61.31,919280.91858
sc2609C6001.31.750.40.450.7518,3442,028.8356,260
sc2609C6100.651.20.250.450.42,120143.4351,045
sc2609C6200.650.90.20.250.22,593115.5151,472
sc2609C6300.550.650.150.150.11,07646.18593
sc2609C6400.350.50.10.150.0567919.235314
sc2609C6500.40.40.10.10.053,997103.474,036
sc2609C6600.350.350.10.10.0581814.69340
sc2609C6700.250.30.050.050.052163.825180
sc2609C6800.20.250.050.050.051091.54403
sc2609C6900.20.250.050.10.053312.77191
sc2609C7000.150.20.050.10.053,07335.015,708
sc2609C7100.150.20.050.10.051631.295176
sc2609C7200.150.150.050.050.05280.18570
sc2609C7300.10.10.050.050.05630.34591
sc2609C7400.10.10.050.050.05190.187
sc2609C7500.10.10.050.050.053582.251,924
sc2609C7600.050.10.050.050.05260.13584
sc2609C7700.050.10.050.050.05250.22543
sc2609C7800.050.050.050.050.05280.14101
sc2609C7900.10.10.050.050.05240.12567
sc2609C8000.050.10.050.050.051,0225.734,587
sc2609C8100.050.050.050.050.05230.11560
sc2609C8200.050.050.050.050.05510.255173
sc2609C8300.050.050.050.050.0510.00558
sc2609C8400.050.050.050.050.05580.29123
sc2609C8500.050.050.050.050.05770.385393
sc2609C8600.050.050.050.050.05170.08545
sc2609C8700.050.050.050.050.0540.0280
sc2609C8800.050.050.050.050.051570.7856,067
sc2609P3450.050.050.050.050.05800.4164
sc2609P3500.050.050.050.050.05100.0542
sc2609P3550.050.0522
sc2609P3600.050.055
sc2609P3650.050.0545
sc2609P3700.050.05131
sc2609P3750.050.0575
sc2609P3800.050.050.050.050.05600.379
sc2609P3850.050.050.050.050.0510.00541
sc2609P3900.050.0598
sc2609P3950.050.050.050.050.0520.01332
sc2609P4000.10.10.050.050.057034.392,881
sc2609P4050.050.050.050.050.05220.11150
sc2609P4100.10.10.050.050.05600.405301
sc2609P4150.30.30.050.050.05220.1683
sc2609P4200.150.150.050.050.05370.295684
sc2609P4250.150.150.050.050.05871.035166
sc2609P4300.250.250.050.10.057929.3651,785
sc2609P4350.20.20.050.150.051081.155382
sc2609P4400.350.40.050.10.052203.725598
sc2609P4450.450.450.10.150.051392.815471
sc2609P4500.70.70.10.20.16,265167.97,019
sc2609P4550.750.750.150.20.1535010.13669
sc2609P4600.91.60.150.350.252,367811,737
sc2609P4651.051.10.20.250.452424.44380
sc2609P4701.51.60.250.40.552,587172.211,752
sc2609P4751.951.950.30.50.8581159.465824
sc2609P4802.552.550.40.71.27,662860.033,103
sc2609P4853.23.20.550.91.651,199158.395882
sc2609P4903.84.10.81.252.253,505644.161,642
sc2609P4955.255.251.11.72.951,584382772
sc2609P5006.36.41.552.43.932,91311,132.8957,349
sc2609P5109.19.92.653.956.353,5331,759.09958
sc2609P52013.513.84.76.79.710,6178,368.1051,240
sc2609P53018.919.157.7510.8514.15,4766,106.735674
sc2609P54025.6525.6512.3516.1519.55489817.085281
sc2609P55033.5533.618.323.726369897.515525
sc2609P5604141.426.1531.6533.33501,222.305177
sc2609P57047.754934.540.541.4155634.06134
sc2609P580555546.1548.450.1419.84134
sc2609P590626253.853.859.2423.98158
sc2609P60073.9573.9562.1568.868.65746.66185
sc2609P61078.378.346
sc2609P62088.188.130
sc2609P63095.495.495.495.49819.5424
sc2609P640107.95107.9513
sc2609P650117.9117.97
sc2609P660127.9127.94
sc2609P670137.9137.91
sc2609P680147.9147.9
sc2609P690157.9157.94
sc2609P700167.9167.96
sc2609P710177.9177.92
sc2609P720187.9187.9
sc2609P730197.9197.9
sc2609P740207.9207.93
sc2609P750217.9217.9
sc2609P760227.9227.9
sc2609P770237.9237.9
sc2609P780247.9247.9
sc2609P790257.9257.9
sc2609P800267.9267.9
sc2609P810277.9277.9
sc2609P820287.9287.9
sc2609P830297.9297.9
sc2609P840307.9307.9
sc2609P850317.9317.9
sc2609P860327.9327.9
sc2609P870337.9337.9
sc2609P880347.9347.9
sc2610C350172.8172.84
sc2610C355167.85167.85
sc2610C360162.9162.95
sc2610C365158158
sc2610C370153.1153.1
sc2610C375148.25148.25
sc2610C380143.4143.4
sc2610C385138.6138.6
sc2610C390133.85133.85
sc2610C395129.1129.1
sc2610C400124.4124.4
sc2610C405119.8119.8
sc2610C410115.2115.2
sc2610C415110.65110.65
sc2610C420106.2106.2
sc2610C425101.8101.81
sc2610C43097.4597.453
sc2610C43593.293.27
sc2610C44089.0589.057
sc2610C44584.9584.956
sc2610C450818110
sc2610C45577.177.15
sc2610C46073.373.38
sc2610C46569.669.612
sc2610C47057.867.4557.867.4566.05212.52516
sc2610C47562.562.516
sc2610C48059.259.227
sc2610C4854651.954651.9555.9943.96525
sc2610C49045.955245.9548.5552.81994.1244
sc2610C49543.0548.843.0546.649.75522.6949
sc2610C50040.3546.1539.54346.837162.0285
sc2610C51035.440.7534.937.7541.331119.6188
sc2610C52030.753729.9532.5536.3563209.54154
sc2610C53026.6532.326.229.1531.85132385.495150
sc2610C54023.2528.2523.052527.7100256.885113
sc2610C55019.625.0519.421.723.95416935.495465
sc2610C56018.1521.417.9519.4520.6572140.975268
sc2610C57015.9518.8515.9516.917.85494.525134
sc2610C5801417.351414.915.285131.35379
sc2610C59011.5515.3511.5513.2512.96081.43162
sc2610C60010.913.910.111.810.951,0471,294.111,188
sc2610C6109.712.259.710.49.25130140.13198
sc2610C6208.410.958.49.17.75118114.36174
sc2610C6307.79.97.78.256.5126108.08156
sc2610C6407.597.27.55.45247195.475359
sc2610C6506.18.46.16.854.51,181872.4453,002
sc2610C6605.57.155.56.13.75290184.12308
sc2610C67056.5555.353.15128.63129
sc2610C6804.755.654.654.652.53418.0578
sc2610C6904.155.354.054.052.14822.48425
sc2610C70044.83.53.61.79638.88368
sc2610C71034.32.83.251.35821302.332,117
sc2610P3500.30.450.30.350.2471.705382
sc2610P3550.250.258
sc2610P3600.30.36
sc2610P3650.40.48
sc2610P3700.50.511
sc2610P3750.650.650.550.550.6520.1298
sc2610P3800.60.80.60.80.830.241
sc2610P3850.850.850.80.8120.16533
sc2610P3901.051.15111.25131.3236
sc2610P3951.11.11.11.11.510.1136
sc2610P4001.421.051.11.826632.175784
sc2610P4051.651.651.251.352.281.1828
sc2610P4101.71.71.41.62.6192.8846
sc2610P4153.053.0523
sc2610P4202.72.81.852.053.616434.835806
sc2610P4253.153.152.752.754.220.5935
sc2610P430442.62.94.853310.12112
sc2610P4353.43.43.43.45.610.3445
sc2610P4405.45.43.53.856.4524899.305301
sc2610P4455.85.84.14.57.357434.435170
sc2610P4507.157.54.955.78.351,657935.652,955
sc2610P4558.358.355.456.059.457446.7499
sc2610P4609.559.556.156.910.65165122.65285
sc2610P46510.9510.957.28.0511.955044.56583
sc2610P47012.412.48.259.2513.48888.765204
sc2610P47514.114.19.4510.614.854753.705138
sc2610P48015.8515.8510.711.916.55170218.12297
sc2610P48517.8517.8512.4513.718.251926.9791
sc2610P490202013.8515.3520.13148.095172
sc2610P49522.2522.2516.0517.2522.164111.655102
sc2610P50024.924.917.7519.624.155251,056.39895
sc2610P51030.130.122.2524.2528.6588208.545121
sc2610P52036.0536.0526.628.8533.6572212.43217
sc2610P53042.542.532.935.539.148168.675206
sc2610P54040.3542.0539.3542.0545520.07578
sc2610P55053.753.745.248.2551.2541202.38100
sc2610P56060.76153.7553.7557.951162.43558
sc2610P57065.5565.5561.4562.965.05531.4636
sc2610P58075.0575.0569.569.572.45428.9125
sc2610P59084.3584.357878.480.15864.4514
sc2610P60093.293.283.7587.4588.21197.1117
sc2610P610102.15102.1592.393.796.5987.798
sc2610P620107.6107.6100.8102.05104.9510102.74519
sc2610P630119.4119.4109.45109.45113.7891.76510
sc2610P640122.65122.65
sc2610P650131.7131.7
sc2610P660140.9140.9
sc2610P670150.25150.25
sc2610P680159.7159.7
sc2610P690169.25169.25
sc2610P700178.85178.85
sc2610P710188.55188.554
sc2611C390130130
sc2611C395125.5125.5
sc2611C400121.05121.05
sc2611C405116.65116.65
sc2611C410112.35112.35
sc2611C415108.05108.05
sc2611C420103.9103.9
sc2611C42599.7599.75
sc2611C43095.7595.75
sc2611C43591.7591.75
sc2611C44087.987.9
sc2611C44584.1584.15
sc2611C45080.480.4
sc2611C45576.8576.85
sc2611C46073.3573.35
sc2611C46569.9569.95
sc2611C47066.766.7
sc2611C47563.463.4
sc2611C48060.3560.352
sc2611C48551.7552.5551.7552.5557.35526.0814
sc2611C49053.3553.3553.3553.3554.415.3351
sc2611C49551.751.72
sc2611C50050.750.750.750.748.9515.074
sc2611C51045.4545.4545.4545.4543.914.5453
sc2611C52039.239.25
sc2611C5303737373734.8513.75
sc2611C54033.433.432.9532.953126.6352
sc2611C55027.427.47
sc2611C56024.5524.5524.5524.5524.1512.4553
sc2611C57021.2521.252
sc2611C58020.9520.9520.9520.9518.612.09515
sc2611C59016.316.310
sc2611C60016.317.916.317.914.258.64534
sc2611C6101515151512.311.523
sc2611C62014.6514.714.6514.710.768.0118
sc2611C63014.314.314.314.39.211.4318
sc2611C64012.912.912.112.1822.57
sc2611C65012.112.112.112.16.8511.2110
sc2611C6605.95.97
sc2611C6705.055.0526
sc2611C6804.34.31
sc2611C6903.73.71
sc2611C7003.13.18
sc2611C7107.17.456.4572.652518.01556
sc2611P3902.952.951
sc2611P3952.852.852.852.853.4510.2852
sc2611P40033333.9541.28
sc2611P4054.554.55
sc2611P4105.25.28
sc2611P4155.955.956
sc2611P4206.756.755
sc2611P4257.67.69
sc2611P4308.68.65
sc2611P4357.17.657.057.659.6575.3258
sc2611P44010.7510.759
sc2611P4459.79.79.79.71266.744
sc2611P45012.4512.451010.613.256469.40576
sc2611P45513.113.112.212.214.745.0611
sc2611P46014.5514.5514.5514.5516.1511.4555
sc2611P46517.7517.752
sc2611P47019.4519.4512
sc2611P47517.917.917.917.921.211.792
sc2611P48023.1523.154
sc2611P48525.1525.159
sc2611P49027.1527.152
sc2611P49529.4529.453
sc2611P50032.632.627.4527.4531.7719.8253
sc2611P51032.533.732.53336.65516.8816
sc2611P52041.941.94
sc2611P53047.5547.554
sc2611P54053.1553.1553.1553.1553.6515.3155
sc2611P55060605
sc2611P56066.7566.755
sc2611P57073.8573.851
sc2611P58081.1581.151
sc2611P59088.8588.85
sc2611P60096.7596.75
sc2611P610104.8104.8
sc2611P620113.2113.2
sc2611P630121.7121.7
sc2611P640130.45130.45
sc2611P650139.3139.3
sc2611P660148.35148.35
sc2611P670157.5157.5
sc2611P680166.75166.75
sc2611P690176.1176.1
sc2611P700185.55185.55
sc2611P710195.05195.05
sc2612C355162.4162.42
sc2612C360157.95157.95
sc2612C365153.55153.55
sc2612C370149.25149.25
sc2612C375144.95144.95
sc2612C380140.7140.7
sc2612C385136.55136.55
sc2612C390132.45132.45
sc2612C395128.35128.35
sc2612C400124.45124.45
sc2612C405120.55120.55
sc2612C410116.65116.65
sc2612C415112.95112.95
sc2612C420109.25109.25
sc2612C425105.6105.6
sc2612C430102.1102.1
sc2612C43598.6598.65
sc2612C44095.295.2
sc2612C44591.9591.95
sc2612C45088.7588.75
sc2612C45585.5585.555
sc2612C46082.482.4
sc2612C46579.579.5
sc2612C47076.5576.552
sc2612C47573.6573.65
sc2612C48070.970.9
sc2612C48568.2568.252
sc2612C49065.665.6
sc2612C4956363
sc2612C50043.94843.94860.65313.86529
sc2612C51055.955.92
sc2612C52045.5545.55454551.55313.6055
sc2612C53047.3547.3510
sc2612C54043.5543.553
sc2612C55039.939.98
sc2612C56036.636.615
sc2612C57033.4533.453
sc2612C58025.2525.2525.2525.2530.612.5252
sc2612C59027.9527.9531
sc2612C60022.9522.9522.5522.5525.4536.84540
sc2612C61023.2523.2558
sc2612C62018.252018.0518.0521.05917.23246
sc2612C63019.219.210
sc2612C64017.417.47
sc2612C65015.815.811
sc2612C66014.3514.352
sc2612C67012.9512.954
sc2612C68011.811.88
sc2612C69010.610.625
sc2612C70010.5129.49.99.62122.43238
sc2612C7108.78.761
sc2612C7207.87.828
sc2612C7307.057.0533
sc2612C7406.356.3523
sc2612C7505.75.740
sc2612C7605.155.1521
sc2612C7708.358.358.358.354.6510.83520
sc2612C7804.154.1541
sc2612C7907.357.357.357.353.7510.73519
sc2612C8007.17.16.66.63.3542.7651
sc2612C8105.35.955.35.95342.28517
sc2612C8205.055.65.055.62.721.06529
sc2612C8304.65.454.65.452.4521.00523
sc2612C8404.655.054.655.052.1520.9739
sc2612C8504.655.14.54.81.953215.54553
sc2612P3551.921.851.854.2561.14519
sc2612P3604.854.853
sc2612P3655.45.410
sc2612P3706.16.16
sc2612P3756.86.812
sc2612P3807.57.511
sc2612P3858.48.45
sc2612P3909.39.37
sc2612P39510.210.211
sc2612P4005.655.654.85.1511.25105.08599
sc2612P405775.455.912.3563.715116
sc2612P41013.4513.4525
sc2612P41514.7514.7537
sc2612P42016.0516.0537
sc2612P42517.3517.3520
sc2612P43018.8518.8523
sc2612P43520.420.429
sc2612P44021.921.942
sc2612P44523.6523.6516
sc2612P45025.425.452
sc2612P45527.227.210
sc2612P46029.129.114
sc2612P46531.1531.1511
sc2612P47033.233.214
sc2612P47535.2535.2510
sc2612P48037.537.512
sc2612P48539.8539.8513
sc2612P49042.242.29
sc2612P49544.5544.558
sc2612P50038383335.0547.21138.77515
sc2612P5104545454552.4295
sc2612P52058584
sc2612P53063.863.84
sc2612P54069.9569.954
sc2612P55076.376.32
sc2612P56082.9582.953
sc2612P57089.889.82
sc2612P58096.996.92
sc2612P590104.2104.22
sc2612P600111.7111.71
sc2612P610119.45119.45
sc2612P620127.25127.25
sc2612P630135.4135.4
sc2612P640143.55143.55
sc2612P650151.95151.95
sc2612P660160.45160.45
sc2612P670169169
sc2612P680177.85177.85
sc2612P690186.65186.65
sc2612P700195.65195.65
sc2612P710204.7204.7
sc2612P720213.8213.8
sc2612P730223.05223.05
sc2612P740232.35232.35
sc2612P750241.65241.65
sc2612P760251.1251.1
sc2612P770260.6260.6
sc2612P780270.1270.1
sc2612P790279.7279.7
sc2612P800289.3289.3
sc2612P810298.9298.9
sc2612P820308.65308.65
sc2612P830318.35318.35
sc2612P840328.05328.05
sc2612P850337.85337.851
相关资讯: