上海国际能源交易中心08月21日原油期权收盘行情
发布时间:2026年08月21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
sc2610C350246.3246.3246.25246.25242.4498.5124
sc2610C355237.4237.4
sc2610C360232.4232.4
sc2610C365227.4227.4
sc2610C370222.4222.4
sc2610C375217.4217.4
sc2610C380212.4212.4
sc2610C385207.4207.4
sc2610C390202.4202.4
sc2610C395197.4197.4
sc2610C400192.4192.4
sc2610C405187.4187.4
sc2610C410182.4182.4
sc2610C415177.4177.4
sc2610C420172.4172.4
sc2610C425167.4167.41
sc2610C430162.4162.43
sc2610C435157.45157.457
sc2610C440152.5152.57
sc2610C445147.55147.5510
sc2610C450142.6142.69
sc2610C455137.7137.75
sc2610C460132.8132.87
sc2610C465127.9127.912
sc2610C470123.05123.0513
sc2610C475118.25118.2513
sc2610C480116.15117.15116.15117.15113.45223.3327
sc2610C485108.75108.7520
sc2610C490105.95109.65102.65108.55104.0523244.20534
sc2610C495101.7104.8100100.499.4531315.62549
sc2610C50098.698.6989894.9548.5131
sc2610C51086.6587.0586.187.0586325.98127
sc2610C52074.1577.774.1577.777.4215.185113
sc2610C53067.97167.97069.215105.5284
sc2610C54061.4563.954.760.961.45107648.45127
sc2610C55055.1555.947.1553.0554.15552,957.78802
sc2610C56046.548.641.9545.7547.374339.575331
sc2610C57040.1542.235.339.2541.05124482.36315
sc2610C58034.0536.1528.8533.7535.357852,613.145727
sc2610C5903030.823.8528.230.26131,729.33275
sc2610C60024.5526.220.0523.625.613,56832,030.63,145
sc2610C6102122.1517.1520.121.5301592.685329
sc2610C62017.318.8514.21717.956991,171.485494
sc2610C6301515.5511.6514.114.85342481.015408
sc2610C6401213.0510.311.8512.2248293.51529
sc2610C65010.6511.558.510.19.916,03316,090.446,868
sc2610C6609.39.77.158.5581,3471,122.36814
sc2610C6707.757.756.17.056.4245170.385433
sc2610C6806.36.8555.95.1685401.635657
sc2610C6905.45.54.255.054.05421208.415867
sc2610C7005.155.153.54.33.154,1421,749.8251,909
sc2610C7103.954.2533.62.457,8362,811.944,502
sc2610P3500.150.150.10.150.052813.5651,028
sc2610P3550.20.20.150.150.05160.323
sc2610P3600.050.056
sc2610P3650.050.056
sc2610P3700.250.250.20.20.0540.09514
sc2610P3750.050.05120
sc2610P3800.050.0562
sc2610P3850.050.0538
sc2610P3900.30.30.250.30.0570.20540
sc2610P3950.050.0536
sc2610P4000.250.30.20.20.051683.911,179
sc2610P4050.050.0539
sc2610P4100.050.0579
sc2610P4150.20.40.20.40.05100.3659
sc2610P4200.350.450.30.30.05863.2051,496
sc2610P4250.30.50.30.350.05250.98124
sc2610P4300.50.60.450.450.05381.945221
sc2610P4350.650.750.550.60.1351.8335
sc2610P4400.70.90.60.650.15735.175513
sc2610P4450.90.90.750.750.21128.52288
sc2610P4500.91.050.70.80.252,776236.5257,683
sc2610P4550.951.050.90.950.35635.965194
sc2610P4601.051.31.051.10.45788.85621
sc2610P4651.21.41.21.250.55516.32246
sc2610P4701.21.651.21.40.7518827.78418
sc2610P4751.651.91.551.60.99215.435313
sc2610P4801.552.151.51.851.15987187.1851,510
sc2610P4851.952.351.92.051.421543.84205
sc2610P4901.952.651.952.31.7540192.805406
sc2610P4952.49.152.32.62.1686181.8351,058
sc2610P5002.753.552.653.12.5510,5803,259.319,359
sc2610P5103.44.252.73.653.65915340.3251,146
sc2610P5204.355.54.254.65.05699335.025921
sc2610P53057.155.96.853,2862,021.9051,284
sc2610P5407.896.957.859.05554435.35544
sc2610P5509.8511.75910.0511.7514,09714,457.153,098
sc2610P56012.751511.112.814.95533695.105524
sc2610P5701618.7514.516.118.652,1993,628.75492
sc2610P58019.823.318.3520.3522.952,6925,551.94485
sc2610P59024.0528.52325.3527.85551,428.355279
sc2610P6003134.627.9530.933.29332,908.2597
sc2610P61036.7540.334.4536.6539.166244.1992
sc2610P62042.648.054142.645.5562273.1766
sc2610P63052.452.437
sc2610P64059.7559.7511
sc2610P65067.567.5
sc2610P66075.5575.557
sc2610P67083.9583.951
sc2610P68092.6592.65
sc2610P690101.6101.6
sc2610P700110.7110.7
sc2610P710117120117120120223.74
sc2611C390191.3191.3
sc2611C395186.4186.4
sc2611C400181.5181.5
sc2611C405176.6176.6
sc2611C410171.75171.75
sc2611C415166.95166.95
sc2611C420162.15162.15
sc2611C425157.35157.35
sc2611C430152.6152.6
sc2611C435147.95147.95
sc2611C440143.25143.25
sc2611C445138.65138.65
sc2611C450134.05134.05
sc2611C455129.6129.6
sc2611C460125.1125.1
sc2611C465120.7120.7
sc2611C470116.4116.4
sc2611C475112.1112.1
sc2611C480107.9107.92
sc2611C485103.75103.7512
sc2611C49099.7599.751
sc2611C49595.7595.752
sc2611C50091.891.816
sc2611C51084.384.321
sc2611C52077.1577.1514
sc2611C53065.4565.8565.4565.8570.35532.82511
sc2611C54062.362.959.262.963.85849.43135
sc2611C5505557.152.556.457.85739.1621
sc2611C56052.2552.2527
sc2611C57043.354642.654646.952193.93525
sc2611C58040.2541.13839.742.051559.652
sc2611C59036.537.0533.5535.3537.61759.6850
sc2611C6003333.329.93233.547148.8284
sc2611C610303026.9529.9529.7411.68538
sc2611C62026.0526.724.6525.926.3820.7231
sc2611C63022.5522.5522.222.223.224.47539
sc2611C64021.0521.4519.5520.920.41327.1338
sc2611C65018.8519.317.418.8517.93564.35570
sc2611C66017.6517.6515.5516.5515.551118.09549
sc2611C67015.815.81414.713.652942.54578
sc2611C68014.514.512.913.411.851419.29582
sc2611C6901313.111.5512.3510.32631.1542
sc2611C70011.211.8511118.95864.3580
sc2611C71011119.4510.37.65131130.7361
sc2611P3900.350.3510
sc2611P3950.450.459
sc2611P4000.550.5518
sc2611P4051.21.21.21.20.710.1217
sc2611P4100.850.8515
sc2611P4151111
sc2611P4201.21.210
sc2611P4251.451.4510
sc2611P4301.71.712
sc2611P435228
sc2611P4402.852.852.652.72.3530.8238
sc2611P4452.92.92.92.92.7510.2915
sc2611P4503.33.653.153.33.1519162.985450
sc2611P4553.653.6539
sc2611P4604.24.213
sc2611P4654.554.44.554.82812.76532
sc2611P4705.155.74.755.055.458642.545107
sc2611P4755.765.65.66.15147.9330
sc2611P4806.256.75.855.8572012.32521
sc2611P48577.36.856.97.8128.52524
sc2611P4907.757.757.057.058.75117.96544
sc2611P4958.38.958.38.59.8108.52522
sc2611P5009.410.258.859.4510.85111107.595215
sc2611P51012.4512.4510.910.913.355.87554
sc2611P52013.5515.0513.5515.0516.15710.2118
sc2611P53017.8517.8516.116.9519.35711.7817
sc2611P54019.521.719.420.5522.851632.9326
sc2611P55023.225.723.225.726.8512.5629
sc2611P56027.0527.0527.0527.0531.1525.4113
sc2611P57031.834.831.833.2535.852273.57536
sc2611P5803740.53738.640.951247.15522
sc2611P59046.546.59
sc2611P60048.848.848.848.852.3529.765
sc2611P61058.5558.555
sc2611P62065.1565.15
sc2611P6307272
sc2611P64079.279.2
sc2611P65086.786.7
sc2611P66094.3594.35
sc2611P670102.4102.4
sc2611P680110.6110.6
sc2611P690119119
sc2611P700127.6127.6
sc2611P710136.35136.35
sc2612C355218.3218.32
sc2612C360213.4213.4
sc2612C365208.6208.6
sc2612C370203.75203.75
sc2612C375199199
sc2612C380194.25194.25
sc2612C385189.5189.5
sc2612C390184.8184.8
sc2612C395180.15180.15
sc2612C400175.5175.5
sc2612C405170.95170.95
sc2612C410166.4166.4
sc2612C415161.9161.9
sc2612C420157.45157.45
sc2612C425153.05153.05
sc2612C430148.75148.75
sc2612C435144.45144.45
sc2612C440140.2140.2
sc2612C445136.05136.05
sc2612C450131.9131.9
sc2612C455127.85127.854
sc2612C460123.9123.9
sc2612C465119.95119.95
sc2612C470116.05116.051
sc2612C475112.35112.35
sc2612C480108.65108.65
sc2612C485104.9104.92
sc2612C490101.4101.4
sc2612C49597.9597.95
sc2612C50083.183.183.183.194.4518.3126
sc2612C51087.9587.952
sc2612C52081.5581.553
sc2612C53075.6575.6510
sc2612C54069.9569.953
sc2612C55064.664.611
sc2612C56059.5559.5514
sc2612C57054.854.83
sc2612C58050.450.42
sc2612C59046.1546.1531
sc2612C60042.342.347
sc2612C61038.638.658
sc2612C62030.331.527.2529.135.35926.78256
sc2612C6302424242432.1512.410
sc2612C64029.329.37
sc2612C65026.626.613
sc2612C66024.224.22
sc2612C67021.9521.954
sc2612C68019.819.89
sc2612C69017.9517.9523
sc2612C70015.951715.116.1516.151626.18228
sc2612C71014.6514.6560
sc2612C72013.913.913.913.913.1511.3931
sc2612C73013.413.413.413.411.8511.3433
sc2612C74010.710.723
sc2612C7509.559.5540
sc2612C7608.68.622
sc2612C770101010107.71121
sc2612C7809.49.49.49.46.910.9446
sc2612C7908.98.98.458.456.254.3723
sc2612C8008.58.68.58.55.565.1274
sc2612C8104.954.9515
sc2612C8207.17.17.17.14.410.7128
sc2612C8303.93.924
sc2612C8403.53.540
sc2612C8506.756.755.655.653.15130.71814
sc2612P3550.80.839
sc2612P3600.950.953
sc2612P3651.11.19
sc2612P3701.31.35
sc2612P3751.51.512
sc2612P3801.751.7511
sc2612P385225
sc2612P3902.352.357
sc2612P3952.22.22.22.22.710.2211
sc2612P4002.12.452.12.43.05215115
sc2612P4052.52.52.52.53.551.25116
sc2612P4103.93.927
sc2612P4153.153.153.153.154.4510.31537
sc2612P4205537
sc2612P42544445.5510.420
sc2612P4306.256.2521
sc2612P4356.956.9528
sc2612P4405.25.25.25.27.721.0440
sc2612P4458.558.5519
sc2612P45077.86.156.79.44731.51562
sc2612P45510.310.321
sc2612P46011.3511.3519
sc2612P46512.412.413
sc2612P47013.513.516
sc2612P47514.814.810
sc2612P48016.0516.0512
sc2612P48517.3517.3514
sc2612P49018.8518.859
sc2612P49520.3520.3510
sc2612P50016.8516.8515.0515.421.8557.77555
sc2612P51025.325.314
sc2612P52023.2523.2521.5521.5528.924.487
sc2612P53032.9532.956
sc2612P54037.2537.254
sc2612P55041.8541.852
sc2612P56046.846.83
sc2612P57052522
sc2612P58057.5557.552
sc2612P59063.363.33
sc2612P60069.4569.458
sc2612P61075.7575.75
sc2612P62082.482.4
sc2612P63089.289.2
sc2612P64096.3596.35
sc2612P650103.6103.6
sc2612P660111.15111.15
sc2612P670118.9118.9
sc2612P680126.75126.75
sc2612P690134.9134.9
sc2612P700143.05143.05
sc2612P710151.5151.5
sc2612P720160160
sc2612P730168.7168.7
sc2612P740177.5177.5
sc2612P750186.35186.35
sc2612P760195.4195.4
sc2612P770204.45204.45
sc2612P780213.65213.65
sc2612P790222.95222.95
sc2612P800232.25232.25
sc2612P810241.65241.65
sc2612P820251.1251.1
sc2612P830260.65260.65
sc2612P840270.2270.2
sc2612P850279.8279.81
相关资讯: