上海国际能源交易中心11月09日原油期权收盘行情

发布时间：2026年11月09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				282.6	282.6			2
sc2612C360				277.6	277.6
sc2612C365				272.6	272.6
sc2612C370				267.6	267.6
sc2612C375				262.6	262.6
sc2612C380				257.6	257.6
sc2612C385				252.6	252.6
sc2612C390				247.6	247.6
sc2612C395				242.6	242.6
sc2612C400				237.6	237.6
sc2612C405				232.6	232.6
sc2612C410				227.6	227.6
sc2612C415				222.6	222.6
sc2612C420				217.6	217.6
sc2612C425				212.6	212.6
sc2612C430				207.6	207.6
sc2612C435				202.6	202.6
sc2612C440				197.6	197.6
sc2612C445				192.6	192.6
sc2612C450				187.6	187.6			1
sc2612C455				182.6	182.6			4
sc2612C460				177.6	177.6
sc2612C465				172.6	172.6
sc2612C470				167.6	167.6
sc2612C475				162.6	162.6
sc2612C480				157.6	157.6
sc2612C485				152.6	152.6			1
sc2612C490				147.6	147.6
sc2612C495				142.6	142.6
sc2612C500				137.6	137.6			4
sc2612C510				127.65	127.65			1
sc2612C520				117.7	117.7			2
sc2612C530				107.8	107.8			14
sc2612C540				98	98			2
sc2612C550				88.4	88.4			9
sc2612C560	80	80	80	80	78.95	1	8	9
sc2612C570				69.75	69.75			8
sc2612C580	63.15	63.3	60.35	60.35	60.95	6	37.325	15
sc2612C590				52.65	52.65			25
sc2612C600	45.3	51.3	36.15	36.25	44.8	282	1,251.475	138
sc2612C610	39.4	42.8	29.5	29.5	37.65	218	777.975	151
sc2612C620	28.95	37.25	22.3	22.65	31.15	376	1,061.255	189
sc2612C630	24.5	30.25	16	16.55	25.35	516	1,086.955	195
sc2612C640	22.2	24.4	11.5	12	20.35	763	1,310.355	258
sc2612C650	16	19.8	8.05	8.35	16.1	18,249	23,588.35	1,112
sc2612C660	12.5	15.6	5.4	5.5	12.45	756	754.925	226
sc2612C670	8.9	12.2	3.7	3.8	9.5	670	463.02	269
sc2612C680	7.2	9.45	2.4	2.6	7.15	3,787	1,865.065	642
sc2612C690	5.8	7.2	1.6	1.7	5.3	794	285.97	275
sc2612C700	4.55	5.5	1.05	1.15	3.8	27,576	8,489.47	3,864
sc2612C710	3.7	4.15	0.75	0.8	2.7	1,000	181.56	419
sc2612C720	2.9	3.3	0.55	0.6	1.9	1,651	280.675	634
sc2612C730	2.05	2.55	0.4	0.45	1.3	972	129.635	377
sc2612C740	1.75	2	0.3	0.5	0.9	994	102.12	419
sc2612C750	1.5	1.6	0.25	0.3	0.6	10,749	813.81	3,364
sc2612C760	1.25	1.25	0.15	0.15	0.4	440	20.355	275
sc2612C770	0.85	1	0.15	0.15	0.25	625	27.125	315
sc2612C780	0.7	0.8	0.1	0.1	0.15	396	13.22	213
sc2612C790	0.75	0.75	0.1	0.1	0.1	234	6.59	361
sc2612C800	0.5	0.55	0.05	0.1	0.05	7,572	198.15	4,630
sc2612C810	0.45	0.45	0.1	0.1	0.05	127	3.65	365
sc2612C820	0.35	0.35	0.05	0.05	0.05	96	2.075	219
sc2612C830	0.35	0.35	0.05	0.05	0.05	28	0.435	192
sc2612C840	0.3	0.3	0.05	0.05	0.05	37	0.495	204
sc2612C850	0.25	0.25	0.05	0.05	0.05	2,319	24.255	2,835
sc2612C860	0.2	0.2	0.05	0.05	0.05	110	1.135	233
sc2612C870	0.2	0.2	0.05	0.05	0.05	45	0.34	411
sc2612C880	0.15	0.15	0.1	0.1	0.05	15	0.175	227
sc2612C890	0.1	0.1	0.05	0.1	0.05	20	0.195	107
sc2612C900	0.15	0.15	0.05	0.1	0.05	2,158	19.11	2,785
sc2612C910	0.15	0.15	0.05	0.05	0.05	30	0.29	104
sc2612C920	0.05	0.05	0.05	0.05	0.05	1	0.005	83
sc2612C930	0.1	0.1	0.05	0.05	0.05	30	0.16	138
sc2612C940	0.1	0.1	0.05	0.05	0.05	24	0.14	165
sc2612C950	0.1	0.15	0.05	0.05	0.05	2,601	17.525	6,289
sc2612P355	0.05	0.05	0.05	0.05	0.05	13	0.065	621
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			12
sc2612P390				0.05	0.05			18
sc2612P395				0.05	0.05			17
sc2612P400	0.05	0.05	0.05	0.05	0.05	24	0.12	603
sc2612P405	0.05	0.05	0.05	0.05	0.05	12	0.06	101
sc2612P410				0.05	0.05			22
sc2612P415				0.05	0.05			16
sc2612P420	0.05	0.05	0.05	0.05	0.05	6	0.03	75
sc2612P425				0.05	0.05			21
sc2612P430	0.05	0.05	0.05	0.05	0.05	1	0.005	16
sc2612P435				0.05	0.05			35
sc2612P440	0.1	0.1	0.05	0.05	0.05	15	0.105	53
sc2612P445				0.05	0.05			32
sc2612P450	0.05	0.1	0.05	0.05	0.05	247	1.33	1,221
sc2612P455				0.05	0.05			76
sc2612P460	0.1	0.15	0.05	0.15	0.05	16	0.165	40
sc2612P465	0.05	0.05	0.05	0.05	0.05	1	0.005	32
sc2612P470	0.1	0.1	0.05	0.05	0.05	9	0.065	48
sc2612P475	0.1	0.15	0.05	0.05	0.05	17	0.145	42
sc2612P480	0.2	0.2	0.05	0.1	0.05	35	0.32	76
sc2612P485	0.15	0.2	0.05	0.1	0.05	23	0.275	51
sc2612P490	0.3	0.3	0.05	0.1	0.05	63	1.075	113
sc2612P495	0.3	0.35	0.05	0.15	0.05	86	1.93	123
sc2612P500	0.6	0.6	0.1	0.25	0.05	4,835	140.02	5,891
sc2612P510	0.55	0.55	0.15	0.3	0.05	291	8.26	215
sc2612P520	0.85	0.85	0.2	0.4	0.1	393	16.77	380
sc2612P530	1.15	1.15	0.25	0.45	0.2	640	38.8	536
sc2612P540	1.45	1.45	0.35	0.6	0.45	368	31.195	442
sc2612P550	2	2.3	0.5	1.05	0.8	15,680	2,012.035	5,058
sc2612P560	3	3	0.8	1.3	1.35	722	121.06	401
sc2612P570	3.9	3.9	1.15	2.05	2.2	727	145.805	461
sc2612P580	4.65	5.1	1.6	2.95	3.35	4,761	1,509.17	1,056
sc2612P590	6.8	6.8	2.6	4.1	5.05	912	394.965	533
sc2612P600	9	10	3.6	5.8	7.2	39,528	25,551.09	4,208
sc2612P610	12.6	12.6	5.55	8.1	10.05	703	611.04	666
sc2612P620	15.5	16.5	7.7	11.2	13.55	2,025	2,303.555	703
sc2612P630	17.9	21.2	10.9	15.4	17.75	1,826	2,828.505	317
sc2612P640	23.8	25	14.9	20.7	22.75	909	1,826.895	351
sc2612P650	31.1	32.95	20	26.9	28.5	2,078	5,361.665	1,233
sc2612P660	34.65	35.3	27.15	35.3	34.85	290	944.57	391
sc2612P670	41.25	42.75	34.7	42.55	41.9	226	903.8	342
sc2612P680	49.55	51.45	42.6	51	49.55	224	1,075.74	216
sc2612P690	54	58	54	58	57.7	4	22.8	108
sc2612P700	65.5	70	61.2	69.35	66.2	80	530.295	972
sc2612P710	73.4	78.7	69.05	77.75	75.1	44	328.72	491
sc2612P720	81	87.9	81	84.9	84.3	10	86.285	353
sc2612P730	91	97.65	89.9	97.4	93.7	33	314.57	189
sc2612P740	104	109.5	101.45	103.8	103.3	19	201.69	105
sc2612P750	114.95	118.5	109.45	118.5	113	8	90.175	145
sc2612P760	121.85	126.45	121.85	126.45	122.75	6	73.765	118
sc2612P770	129	135.05	128.15	135.05	132.65	10	132.32	87
sc2612P780	138.6	145.85	138.05	145.85	142.55	6	84.055	52
sc2612P790	148.5	151	148	151	152.45	5	74.76	39
sc2612P800	165.95	168	165.5	168	162.45	3	49.945	36
sc2612P810	169.7	169.7	169.05	169.05	172.4	2	33.875	43
sc2612P820	177.75	177.75	177.75	177.75	182.4	1	17.775	44
sc2612P830				192.4	192.4			4
sc2612P840				202.4	202.4			1
sc2612P850				212.4	212.4			3
sc2612P860				222.4	222.4
sc2612P870				232.4	232.4			1
sc2612P880				242.4	242.4
sc2612P890				252.4	252.4			1
sc2612P900				262.4	262.4			2
sc2612P910				272.4	272.4
sc2612P920				282.4	282.4
sc2612P930				292.4	292.4
sc2612P940				302.4	302.4			1
sc2612P950				312.4	312.4			2
sc2701C435				197.1	197.1			1
sc2701C440				192.35	192.35
sc2701C445				187.65	187.65
sc2701C450				182.95	182.95
sc2701C455				178.3	178.3
sc2701C460				173.65	173.65
sc2701C465				169.1	169.1
sc2701C470				164.5	164.5
sc2701C475				160.05	160.05
sc2701C480				155.6	155.6
sc2701C485				151.15	151.15
sc2701C490				146.85	146.85
sc2701C495				142.55	142.55
sc2701C500				138.3	138.3
sc2701C510				130	130
sc2701C520				121.95	121.95
sc2701C530				114.1	114.1
sc2701C540				106.6	106.6
sc2701C550				99.35	99.35			1
sc2701C560				92.35	92.35
sc2701C570				85.8	85.8
sc2701C580				79.45	79.45
sc2701C590	72.6	72.6	72.6	72.6	73.45	2	14.52	3
sc2701C600	67.25	68.1	60.7	61.45	67.8	38	244.195	58
sc2701C610	66.05	66.05	59.6	59.6	62.35	14	87.11	13
sc2701C620	56.4	56.4	50.85	50.85	57.35	14	74.985	18
sc2701C630	55.35	56.2	45	45	52.5	54	269.95	85
sc2701C640	50.7	51.5	42.75	43.2	48.15	57	259.36	40
sc2701C650	46.55	48.65	37	37	43.9	101	427.55	98
sc2701C660	39.85	44.45	34.75	34.75	40.15	37	142.855	35
sc2701C670	40.45	40.45	31.25	31.55	36.45	27	94.31	39
sc2701C680	37.55	37.55	28.15	28.55	33.2	50	157.895	50
sc2701C690	32.25	32.5	26.2	26.5	30	26	78.785	37
sc2701C700	29.7	31.7	21.7	22.5	27.3	586	1,476.12	399
sc2701C710	27.35	27.35	20.85	20.85	24.55	34	84.145	75
sc2701C720	25.8	26.4	18.15	18.15	22.25	31	72.745	56
sc2701C730	20.05	23.8	17.35	17.35	19.95	34	70.15	43
sc2701C740	21.7	21.7	15.65	15.65	18.05	44	84.365	82
sc2701C750	18.1	19.95	13.25	13.5	16.15	371	588.205	395
sc2701C760	18.1	18.25	12.3	12.45	14.55	62	96.85	140
sc2701C770	15.8	16.55	11	11.4	13	154	214.355	114
sc2701C780	15.5	15.5	10.85	10.85	11.65	11	13.69	132
sc2701C790	10.85	10.85	8.7	8.7	10.4	2	1.955	54
sc2701C800	12	13.05	8.2	8.35	9.25	686	656.07	931
sc2701C810	11.1	11.75	7.35	7.35	8.3	18	16.73	72
sc2701C820	9.4	9.4	6.8	7.05	7.35	26	18.68	101
sc2701C830	8.35	8.35	7.95	7.95	6.55	2	1.63	70
sc2701C840	8.9	8.9	8.9	8.9	5.8	1	0.89	65
sc2701C850	7.4	8.2	5.05	5.05	5.15	137	88.605	389
sc2701C860	5.25	5.25	4.9	4.9	4.55	3	1.54	95
sc2701C870	5.8	5.8	4.2	4.5	4	14	6.42	86
sc2701C880	6.4	6.7	4.6	4.6	3.55	31	19.085	101
sc2701C890	4.95	6.1	3.5	3.5	3.15	40	18.32	295
sc2701C900	5.2	5.5	3.1	3.4	2.75	109	45.625	522
sc2701C910	4.5	5.45	2.8	3	2.45	830	299.76	2,015
sc2701C920	4.2	4.75	2.6	2.7	2.15	478	159.545	828
sc2701P435	1.8	2	1.35	1.55	1.6	227	38.07	733
sc2701P440	2	2.15	1.6	1.6	1.85	5	0.97	38
sc2701P445	1.9	1.9	1.8	1.8	2.1	4	0.75	22
sc2701P450	2.55	2.85	1.7	2.3	2.4	262	58.435	509
sc2701P455	3.2	3.2	2.9	2.9	2.75	51	16.29	54
sc2701P460	3.4	3.7	3.05	3.1	3.15	8	2.655	38
sc2701P465	3.95	4.05	3.95	4.05	3.55	2	0.8	14
sc2701P470	4.1	4.1	4.1	4.1	3.95	1	0.41	17
sc2701P475	4.05	4.1	4.05	4.1	4.5	2	0.815	16
sc2701P480	5.2	5.2	3.95	4.9	5.05	9	4.36	30
sc2701P485				5.6	5.6			25
sc2701P490	6.1	6.25	5.85	5.85	6.3	5	3.025	28
sc2701P495	6.9	7.05	5.6	6.65	7	52	34.26	83
sc2701P500	8.9	8.9	6.2	7.6	7.7	1,121	813.055	1,458
sc2701P510	9.2	9.25	8.3	8.9	9.4	68	60.95	56
sc2701P520	11	11.15	9.5	10.65	11.35	87	92.685	65
sc2701P530	12.45	13.35	10.8	12.65	13.5	62	77.8	72
sc2701P540	15	15.25	12.75	15	16	86	123.03	81
sc2701P550	20.5	20.5	14.75	17.95	18.75	358	621.35	476
sc2701P560	20.05	21.35	17.55	20.15	21.75	54	105.805	72
sc2701P570	23.65	24.85	20.55	23.8	25.2	59	133.785	97
sc2701P580	28.5	28.5	23.7	27.5	28.8	81	214.405	69
sc2701P590	31.75	31.75	27.35	30.35	32.8	46	138.135	106
sc2701P600	37.7	37.7	31.45	36.2	37.1	625	2,182.315	857
sc2701P610	39	41.15	36.9	40.55	41.7	75	300.125	99
sc2701P620	44.9	46.65	41.1	45.65	46.7	79	350.435	93
sc2701P630	49.95	52.5	46.5	49.5	51.8	100	498.645	107
sc2701P640	55.05	56.9	53.15	53.15	57.45	15	83.585	54
sc2701P650	60.65	62.8	59	62.25	63.15	40	246.71	116
sc2701P660	68.55	69.15	66.75	68.25	69.4	13	88.725	39
sc2701P670	73.15	76.2	71.85	75.05	75.7	22	163.875	39
sc2701P680	82.5	82.5	79.2	79.2	82.45	3	24.42	50
sc2701P690				89.25	89.25			35
sc2701P700	97	97	97	97	96.5	1	9.7	61
sc2701P710				103.75	103.75			28
sc2701P720				111.45	111.45			42
sc2701P730				119.15	119.15			19
sc2701P740				127.25	127.25			12
sc2701P750				135.35	135.35			17
sc2701P760				143.7	143.7			9
sc2701P770				152.15	152.15			8
sc2701P780				160.75	160.75			10
sc2701P790				169.55	169.55
sc2701P800				178.35	178.35
sc2701P810				187.4	187.4
sc2701P820				196.45	196.45
sc2701P830				205.65	205.65
sc2701P840				214.9	214.9
sc2701P850				224.2	224.2
sc2701P860				233.65	233.65
sc2701P870				243.1	243.1
sc2701P880				252.65	252.65
sc2701P890				262.2	262.2
sc2701P900				271.8	271.8
sc2701P910				281.5	281.5			1
sc2701P920				291.2	291.2			1
sc2702C490				142.55	142.55
sc2702C495				138.65	138.65
sc2702C500				134.75	134.75
sc2702C510				127.35	127.35
sc2702C520				120.05	120.05
sc2702C530				113.15	113.15
sc2702C540				106.4	106.4
sc2702C550				99.95	99.95
sc2702C560				93.75	93.75
sc2702C570				87.9	87.9
sc2702C580				82.2	82.2
sc2702C590				76.9	76.9
sc2702C600	70.3	73.05	70.3	73.05	71.7	5	35.54	3
sc2702C610	66.7	66.7	65	65	66.95	9	59.52	6
sc2702C620				62.2	62.2
sc2702C630	56.6	56.8	55.8	55.8	58	7	39.56	10
sc2702C640	51.9	51.9	51.9	51.9	53.8	1	5.19	17
sc2702C650	45.75	45.75	45.75	45.75	50.05	2	9.15	22
sc2702C660	45.45	45.8	43	43	46.4	7	31.455	33
sc2702C670	44.7	44.7	38.2	39	42.95	5	19.91	121
sc2702C680				39.8	39.8			20
sc2702C690	37	37	37	37	36.65	2	7.4	26
sc2702C700	34.4	34.4	30.7	30.7	34	53	170.825	42
sc2702C710	31.25	32	31.25	31.75	31.35	7	22.14	22
sc2702C720	31	31	29.5	29.5	28.85	4	12.1	23
sc2702C730	26.5	28.7	26.5	26.75	26.65	5	13.52	23
sc2702C740	25.75	25.75	25.75	25.75	24.45	2	5.15	16
sc2702C750	23.4	23.4	20.4	20.4	22.55	24	53.135	34
sc2702C760	22.65	22.65	18.9	18.9	20.75	18	37.04	19
sc2702C770	22.75	22.75	22.75	22.75	18.95	1	2.275	9
sc2702C780	17.45	17.45	17.45	17.45	17.5	1	1.745	15
sc2702C790	18.7	18.7	18.7	18.7	16	1	1.87	24
sc2702C800	19.5	19.5	13.6	13.6	14.6	75	111.045	99
sc2702C810				13.45	13.45			16
sc2702C820				12.3	12.3			32
sc2702C830				11.2	11.2			12
sc2702C840				10.3	10.3			14
sc2702C850				9.4	9.4			45
sc2702C860	11.7	11.7	9.45	9.45	8.55	17	17.915	100
sc2702C870	11.2	11.2	8.35	8.35	7.85	7	6.615	47
sc2702C880	10.65	10.65	7.7	7.7	7.15	138	120.73	155
sc2702P490	13.75	14.2	12	12.8	13.5	21	27.99	40
sc2702P495	14.75	15.25	13.15	13.95	14.55	9	13.07	20
sc2702P500	15.7	16.85	14.1	15.2	15.7	12	18.525	27
sc2702P510	18.7	18.7	15.85	16.85	18.25	14	22.905	16
sc2702P520	21.25	21.25	18.4	19.65	20.95	13	24.625	27
sc2702P530	24	24	21.1	22.1	24	16	34.57	65
sc2702P540	26.1	26.1	24.15	25.45	27.25	15	36.695	68
sc2702P550	30.85	30.85	27.3	29.25	30.8	23	65.995	45
sc2702P560	33.7	33.7	30.9	32.95	34.6	25	80.68	36
sc2702P570	37.45	37.45	34.75	36.5	38.7	14	49.365	28
sc2702P580				43	43			21
sc2702P590	47.25	47.25	44.55	45.7	47.65	6	27.855	21
sc2702P600	50.45	52.15	49.6	51.85	52.45	9	46.31	42
sc2702P610				57.65	57.65			22
sc2702P620				62.9	62.9			21
sc2702P630				68.7	68.7			19
sc2702P640	71.85	74.8	71.85	72.45	74.45	14	102.71	18
sc2702P650				80.65	80.65			10
sc2702P660				87	87			14
sc2702P670				93.55	93.55			14
sc2702P680				100.35	100.35			15
sc2702P690				107.2	107.2			21
sc2702P700				114.5	114.5			20
sc2702P710				121.85	121.85			16
sc2702P720				129.35	129.35			13
sc2702P730				137.15	137.15			5
sc2702P740				144.9	144.9			2
sc2702P750				153	153			2
sc2702P760				161.15	161.15			1
sc2702P770				169.35	169.35			2
sc2702P780				177.85	177.85
sc2702P790				186.4	186.4
sc2702P800				195	195
sc2702P810				203.8	203.8
sc2702P820				212.6	212.6
sc2702P830				221.55	221.55
sc2702P840				230.6	230.6
sc2702P850				239.65	239.65
sc2702P860				248.8	248.8
sc2702P870				258.1	258.1
sc2702P880				267.4	267.4
sc2703C480				141.45	141.45
sc2703C485				137.75	137.75
sc2703C490				134.05	134.05
sc2703C495				130.4	130.4
sc2703C500				127	127
sc2703C510				120.1	120.1
sc2703C520				113.5	113.5
sc2703C530				107.15	107.15
sc2703C540				101	101
sc2703C550				95.2	95.2
sc2703C560				89.5	89.5
sc2703C570				84.25	84.25
sc2703C580				78.95	78.95
sc2703C590				74.25	74.25
sc2703C600				69.55	69.55
sc2703C610				65.15	65.15
sc2703C620				61.05	61.05
sc2703C630				56.95	56.95
sc2703C640	55.85	55.85	55.85	55.85	53.35	1	5.585	1
sc2703C650				49.75	49.75
sc2703C660				46.4	46.4
sc2703C670				43.35	43.35
sc2703C680				40.25	40.25
sc2703C690				37.55	37.55
sc2703C700				34.95	34.95
sc2703C710				32.4	32.4
sc2703C720				30.2	30.2
sc2703C730	28.05	28.75	28.05	28.75	28.05	2	5.68	1
sc2703C740	30.25	30.25	26	26	25.95	3	8.285	2
sc2703P480	18.75	18.75	17	17	17.8	11	19.66	9
sc2703P485	19.95	19.95	18.75	19.05	19.1	23	43.87	14
sc2703P490	21.15	21.15	18.85	19.05	20.4	11	21.97	8
sc2703P495	22.1	22.1	21.5	21.85	21.75	6	13.065	6
sc2703P500	23.8	23.8	23.15	23.15	23.3	3	7.015	3
sc2703P510	26.65	26.65	26	26	26.35	2	5.265	2
sc2703P520	29.1	29.1	29.1	29.1	29.75	1	2.91	1
sc2703P530	32.55	32.55	32.55	32.55	33.35	1	3.255	1
sc2703P540				37.2	37.2
sc2703P550				41.35	41.35
sc2703P560				45.65	45.65
sc2703P570				50.35	50.35
sc2703P580				55.05	55.05
sc2703P590				60.3	60.3
sc2703P600				65.55	65.55
sc2703P610				71.15	71.15
sc2703P620				77	77
sc2703P630				82.9	82.9
sc2703P640				89.25	89.25
sc2703P650				95.6	95.6
sc2703P660				102.25	102.25
sc2703P670				109.15	109.15
sc2703P680				116	116
sc2703P690				123.3	123.3
sc2703P700				130.7	130.7
sc2703P710				138.1	138.1
sc2703P720				145.9	145.9
sc2703P730				153.7	153.7
sc2703P740				161.55	161.55

相关资讯: