上海国际能源交易中心05月15日原油期权收盘行情
发布时间:2026年05月15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
sc2607C420221.4221.43
sc2607C425216.4216.41
sc2607C430211.4211.4
sc2607C435206.4206.4
sc2607C440201.4201.4
sc2607C445196.4196.4
sc2607C450191.45191.451
sc2607C455186.45186.45
sc2607C460181.5181.5
sc2607C465176.55176.55
sc2607C470171.65171.65
sc2607C475166.7166.7
sc2607C480161.8161.8
sc2607C485156.95156.951
sc2607C490152.1152.11
sc2607C495147.25147.251
sc2607C500142.45142.452
sc2607C510132.95132.952
sc2607C520123.65123.654
sc2607C530114.5114.51
sc2607C540105.6105.66
sc2607C55096.9596.954
sc2607C5607474747488.6517.412
sc2607C57080.680.618
sc2607C580737314
sc2607C59048.878.548.3578.565.8542247.0726
sc2607C60043.172.0541.9566.559.05108585.905174
sc2607C61035.564.8535.561.452.759282.4206
sc2607C62031.3557.130.452.3546.8117466.955171
sc2607C63027.555265041.31,0373,863.415648
sc2607C64022.9545.622.3541.836.33721,212.09169
sc2607C65020.85401937.231.86,21017,898.771,689
sc2607C66016.2535.516.2532.1527.65257660.935127
sc2607C67014.430.7514.1528.323.9317767.43269
sc2607C68012.4526.512.0524.520.55142298.265183
sc2607C69010.723.710.4520.917.7287446.33181
sc2607C7009.2521918.8515.110,31515,320.223,492
sc2607C7107.9517.97.7515.8512.8177224.255316
sc2607C7206.95166.713.9510.8266260.425309
sc2607C730614.055.9512.49.1190181.57158
sc2607C7405.3512.45.2511.27.6142110.7190
sc2607C7504.6511.14.59.656.32,6652,181.37896
sc2607C7604.159.94.058.755.25203132.925162
sc2607C7703.658.953.67.74.35180102.78104
sc2607C7803.358.53.3573.552113.685113
sc2607C7903.46.63.46.62.95115.3758
sc2607C8002.76.652.65.52.45,5352,525.782,839
sc2607C8102.855.752.854.451.952510.20551
sc2607C8202.355.352.354.351.553211.555
sc2607C83024.351.954.21.25133.5814
sc2607C8402.34.052.33.8172.24515
sc2607C8501.753.81.53.350.84511.45557
sc2607C8601.53.51.22.950.65347.09162
sc2607C8701.83.11.83.10.541.119
sc2607C8801.31.71.31.70.420.331
sc2607C8901.952.51.952.50.330.64511
sc2607C90012.60.91.90.2558388.9729
sc2607C9100.20.214
sc2607C9200.150.1513
sc2607C9300.10.112
sc2607C94011.10.90.90.05272.615112
sc2607C9501.51.51.51.50.0510.1514
sc2607C9601.151.351.151.350.0520.258
sc2607C9700.050.0510
sc2607C9800.050.0512
sc2607C9900.651.250.651.250.0520.1923
sc2607C100011.150.91.050.05151.5786
sc2607C10100.651.20.610.05100.78548
sc2607C10200.651.20.60.90.051,619130.532,366
sc2607P4200.350.40.30.350.051374.4851,023
sc2607P4250.050.0538
sc2607P4300.050.0522
sc2607P4350.40.40.40.40.0510.0442
sc2607P4400.050.0510
sc2607P4450.10.122
sc2607P4500.70.70.650.650.130.20554
sc2607P4550.40.550.40.550.1540.1916
sc2607P4600.650.70.650.70.250.3345
sc2607P4650.90.90.70.70.2580.6517
sc2607P4700.950.950.950.950.310.09519
sc2607P4750.750.750.750.750.410.07531
sc2607P4801.151.150.750.90.5544.535128
sc2607P485110.90.90.670.6961
sc2607P4901.551.5511.050.7580.9897
sc2607P4951.91.91.251.450.958913.29163
sc2607P5001.952.251.41.551.152,639442.0153,280
sc2607P5102.42.51.61.91.6512824.845188
sc2607P5203.153.21.92.12.320649.945269
sc2607P530442.452.73.213238.875270
sc2607P5405.15.1533.14.311945.09242
sc2607P5506.356.73.754.055.653,3901,648.7351,445
sc2607P5608.38.354.75.17.315397.205153
sc2607P57010.410.65.86.39.3456405.51244
sc2607P58012.413.057.27.7511.7576561.12456
sc2607P59016.516.58.859.414.5198235.625217
sc2607P60018.620.111.0511.8517.79,18513,651.3753,188
sc2607P61023.9524.0513.3514.521.35301568.905505
sc2607P620282916.3517.525.46771,560.575403
sc2607P63033.5534.6519.72129.98992,265.3679
sc2607P64039.9540.823.9525.834.93751,070.185348
sc2607P6504647.6528.2530.640.358902,966.98423
sc2607P66054.3554.833.7535.8546.25145596.1380
sc2607P67062.262.3539.641.7552.5133705.2559
sc2607P68067.5567.5549.549.559.15425.21534
sc2607P69073.7573.7555.0555.0566.25962.67549
sc2607P70082.282.2606073.6517121.0437
sc2607P71072.457372.4572.981.3643.63530
sc2607P72089.3589.357
sc2607P73097.6597.652
sc2607P740106.15106.151
sc2607P750114.85114.852
sc2607P760123.8123.8
sc2607P770132.85132.851
sc2607P780142.05142.05
sc2607P790151.4151.4
sc2607P800160.85160.852
sc2607P810170.4170.4
sc2607P820180.05180.051
sc2607P830189.75189.75
sc2607P840199.5199.52
sc2607P850209.3209.3
sc2607P860219.1219.1
sc2607P8702292291
sc2607P880238.85238.853
sc2607P890248.8248.81
sc2607P900258.75258.75
sc2607P910268.7268.71
sc2607P920278.65278.65
sc2607P930288.6288.6
sc2607P940298.6298.6
sc2607P950308.6308.62
sc2607P960318.6318.6
sc2607P970328.6328.62
sc2607P980338.6338.6
sc2607P990348.6348.61
sc2607P1000358.6358.6
sc2607P1010368.6368.6
sc2607P1020379.65379.65379.65379.65378.6275.9314
sc2608C415229.15229.15
sc2608C420224.2224.2
sc2608C425219.3219.3
sc2608C430214.35214.35
sc2608C435209.45209.45
sc2608C440204.55204.55
sc2608C445199.65199.65
sc2608C450194.85194.85
sc2608C455190190
sc2608C460185.2185.2
sc2608C465180.4180.4
sc2608C470175.65175.65
sc2608C475170.95170.95
sc2608C480166.25166.25
sc2608C485161.6161.6
sc2608C490157157
sc2608C495152.45152.45
sc2608C500147.95147.95
sc2608C510139139
sc2608C520130.35130.35
sc2608C530121.95121.95
sc2608C540113.75113.75
sc2608C550105.8105.8
sc2608C56098.2598.25
sc2608C57090.9590.951
sc2608C58083.983.91
sc2608C59059.3576.35876.377.3524149.316
sc2608C60069.9580.669.880.5571.0549366.79543
sc2608C6104873.34872.156582578.07575
sc2608C62047.1566.747.1566.259.532196.9326
sc2608C63041.3561.941.3561.954.1540210.962
sc2608C64034.654.434.654.449.252082.9629
sc2608C6503049.63048.6544.71663.66564
sc2608C66028.654628.6545.1540.35726.9358
sc2608C67025.7541.225.7541.236.51241.15519
sc2608C68029.0535.9529.0535.9532.75722.11514
sc2608C69020.153520.153529.51641.8824
sc2608C70017.931.8517.6528.8526.4142368.225439
sc2608C71016.829.2516.826.323.686218.87170
sc2608C72015.5525.315.525.1521.0547108.41578
sc2608C73014.7519.1514.7519.1518.747.12549
sc2608C74011.82211.82216.652134.0147
sc2608C75011.752011.7518.6514.73861.8359
sc2608C7609.7516.49.7516.413.052735.3928
sc2608C7708.8517.18.8515.6511.55567.1952
sc2608C7808.6515.68.6515.610.151415.5494
sc2608C7908.98.911
sc2608C8008137.9512.957.81212.39530
sc2608C8106.856.859
sc2608C8206610
sc2608C8305.25.212
sc2608C8404.554.558
sc2608C8503.953.954
sc2608C8606.36.36.256.33.431.88524
sc2608C870331
sc2608C8804.354.354.354.352.5510.4354
sc2608C8905.87.35.66.652.251911.2222
sc2608P4150.550.550.550.550.2510.0552
sc2608P4200.30.34
sc2608P4250.40.42
sc2608P4300.750.750.750.750.4520.157
sc2608P4350.550.5528
sc2608P4400.70.74
sc2608P4450.80.87
sc2608P4500.950.956
sc2608P4551.151.155
sc2608P4601.31.34
sc2608P4651.551.5511
sc2608P4701.81.812
sc2608P4752.12.19
sc2608P4802.42.47
sc2608P4852.752.758
sc2608P4903.153.1521
sc2608P4954.14.13.33.453.5582.77517
sc2608P5004.854.853.353.754.0513151.73596
sc2608P5105.55.54.44.555.153415.74540
sc2608P5205.65.65.455.556.5158.23528
sc2608P5308.558.556.556.658.052013.91523
sc2608P54010.210.657.3589.852725.7929
sc2608P55012.5513.19.19.4511.94447.7335
sc2608P5601515.5511.2511.514.35275.13543
sc2608P57017.5518.613.7513.751780137.02563
sc2608P58021.4522.0515.2516.3519.953569.746
sc2608P59025.125.518.618.623.351328.7725
sc2608P60023.724.6521.321.6527.053068.05541
sc2608P61033.7534.325.125.1311543.4919
sc2608P62038.940.3528.9530.1535.45932.0418
sc2608P63044.5546.0534.534.540.11455.121
sc2608P64051.8551.8538.0538.745.15937.95518
sc2608P65058.358.343.943.950.61991.78547
sc2608P660656552.1552.1556.2636.1815
sc2608P67058.4558.4555.2555.2562.35211.3711
sc2608P68068.668.69
sc2608P69075.375.32
sc2608P70082.1582.152
sc2608P71089.489.4
sc2608P72096.896.8
sc2608P730104.45104.45
sc2608P740112.35112.35
sc2608P750120.45120.45
sc2608P760128.75128.75
sc2608P770137.15137.15
sc2608P780145.8145.8
sc2608P790154.55154.55
sc2608P800163.45163.45
sc2608P810172.45172.45
sc2608P820181.6181.6
sc2608P830190.85190.85
sc2608P840200.15200.15
sc2608P850209.55209.55
sc2608P860219219
sc2608P870228.55228.55
sc2608P880238.15238.15
sc2608P890247.8247.8
sc2609C415225.35225.35
sc2609C420220.5220.5
sc2609C425215.75215.75
sc2609C430211211
sc2609C435206.25206.25
sc2609C440201.6201.6
sc2609C445196.9196.91
sc2609C450192.3192.3
sc2609C455187.7187.7
sc2609C460183.15183.15
sc2609C465178.6178.6
sc2609C470174.15174.15
sc2609C475169.7169.7
sc2609C480165.35165.35
sc2609C485161.05161.05
sc2609C490156.75156.75
sc2609C495152.5152.5
sc2609C500148.35148.35
sc2609C510140.1140.1
sc2609C520132.2132.2
sc2609C530124.5124.5
sc2609C540117.05117.05
sc2609C550109.9109.92
sc2609C560102.9102.91
sc2609C57096.3596.351
sc2609C58089.989.91
sc2609C59083.9583.952
sc2609C60078.0578.0512
sc2609C61072.772.77
sc2609C62053.56653.56567.41162.82531
sc2609C63062.5562.553
sc2609C64060.960.960.960.957.816.096
sc2609C65056.1556.1556.1556.1553.5515.6157
sc2609C66049.349.310
sc2609C67045.5545.556
sc2609C68041.8541.853
sc2609C69038.5538.553
sc2609C70035.3535.352
sc2609C71032.432.44
sc2609C72029.729.76
sc2609C73027.127.15
sc2609C74024.8524.857
sc2609C75036.136.125.0525.0522.638.6512
sc2609C76023.3523.3523.2523.2520.6524.669
sc2609C77021.6521.6521.1521.1518.824.2815
sc2609C78020.120.120.120.117.124.0216
sc2609C79018.6518.6517.917.915.623.65532
sc2609C80012.717.3512.717.0514.134.7123
sc2609C81016.216.215.4515.4512.823.16515
sc2609C82015.0515.0514.3514.3511.622.9418
sc2609C83014.0514.0513.3513.3510.4522.7413
sc2609C8409.413.859.412.59.533.57526
sc2609C8508.811.88.811.58.62728.757
sc2609C8607.9511.67.9511.67.7521.95515
sc2609C8708.911.158.910.35766.0456
sc2609C8807.5510.47.55106.343.798
sc2609P4151.351.351.351.351.310.1355
sc2609P4201.51.52
sc2609P4251.751.7520
sc2609P4302251
sc2609P4352.252.2510
sc2609P4402.62.68
sc2609P44534.452.22.22.9257.0769
sc2609P4503.33.35
sc2609P4553.23.33.23.33.720.659
sc2609P4604.14.16
sc2609P4653.13.13.13.14.610.3110
sc2609P4704.54.54.54.55.1510.458
sc2609P4754.7554.74.75.731.44511
sc2609P4805.255.54.95.56.342.1153
sc2609P4856.16.14.554.55721.0655
sc2609P4906.656.7557.731.8355
sc2609P4955.455.455.15.18.4521.0558
sc2609P5007.657.655.655.659.342.58515
sc2609P5107.17.17.17.111.0521.4212
sc2609P5208.58.58.358.3513.1521.6859
sc2609P5309.859.859.859.8515.410.9858
sc2609P54011.711.711.711.717.911.177
sc2609P55020.7520.754
sc2609P56023.7523.754
sc2609P57027.1527.1510
sc2609P58030.6530.656
sc2609P59034.734.78
sc2609P60038.838.85
sc2609P61043.443.48
sc2609P62048.0548.058
sc2609P63053.253.25
sc2609P64058.458.43
sc2609P65064.164.13
sc2609P66069.8569.85
sc2609P67076.0576.05
sc2609P68082.3582.35
sc2609P6908989
sc2609P70095.895.8
sc2609P710102.8102.8
sc2609P720110.1110.1
sc2609P730117.45117.45
sc2609P740125.2125.2
sc2609P750132.9132.9
sc2609P760140.95140.95
sc2609P770149.05149.05
sc2609P780157.3157.3
sc2609P790165.8165.8
sc2609P800174.25174.25
sc2609P810183183
sc2609P820191.75191.75
sc2609P830200.6200.6
sc2609P840209.65209.65
sc2609P850218.7218.7
sc2609P860227.8227.8
sc2609P870237.1237.1
sc2609P880246.35246.35
sc2612C405229.9229.9
sc2612C410225.3225.3
sc2612C415220.75220.75
sc2612C420216.3216.3
sc2612C425211.85211.85
sc2612C430207.45207.45
sc2612C435203203
sc2612C440198.75198.75
sc2612C445194.45194.45
sc2612C450190.2190.2
sc2612C455185.95185.95
sc2612C460181.9181.9
sc2612C465177.8177.8
sc2612C470173.7173.7
sc2612C475169.7169.7
sc2612C480165.8165.8
sc2612C485161.9161.9
sc2612C490158158
sc2612C495154.25154.25
sc2612C500150.55150.55
sc2612C510143.2143.2
sc2612C520136.2136.2
sc2612C530129.35129.35
sc2612C540122.7122.7
sc2612C550116.4116.4
sc2612C560110.15110.15
sc2612C570104.35104.35
sc2612C58098.698.6
sc2612C59093.2593.25
sc2612C6008888
sc2612C6108383
sc2612C62078.3578.352
sc2612C63073.6573.65
sc2612C64069.4569.45
sc2612C65065.3565.35
sc2612C66061.361.3
sc2612C67057.757.7
sc2612C68054.1554.15
sc2612C69050.7550.75
sc2612C70047.747.7
sc2612C71044.644.622
sc2612C72041.841.826
sc2612C73039.239.226
sc2612C74036.636.621
sc2612C75034.234.216
sc2612C76032.0532.0520
sc2612C77029.929.914
sc2612C78027.8527.8542
sc2612C79026.126.115
sc2612C80028.9529.526.829.524.35616.8218
sc2612C81022.622.63
sc2612C82021.1521.1515
sc2612C83020.752120.752119.7524.1754
sc2612C84021.521.521.521.518.312.153
sc2612C85017.8524.9517.721.8517.11326.22522
sc2612P4054.74.74.24.24.0541.75586
sc2612P4104.54.527
sc2612P4154.754.754.754.754.9510.47532
sc2612P4204.955.154.74.755.4583.9115
sc2612P4255.655.655.355.35684.4411
sc2612P4305.055.055.055.056.610.5056
sc2612P4357.357.355.555.557.1532.0116
sc2612P4407.47.65.756.87.995.8644
sc2612P4458.458.458.458.458.610.84512
sc2612P4509.359.3512
sc2612P4557.457.457.457.4510.110.74510
sc2612P460111110
sc2612P46511.911.911
sc2612P47012.212.211.912.0512.867.24512
sc2612P47513.3513.3513.0513.1513.7579.257
sc2612P48014.8514.857
sc2612P48515.9515.9510
sc2612P49017.0517.055
sc2612P49518.218.22
sc2612P50019.5519.558
sc2612P51022.1522.152
sc2612P52025.125.13
sc2612P53028.228.25
sc2612P54031.531.52
sc2612P55035.1535.152
sc2612P56038.8538.852
sc2612P57043432
sc2612P58047.1547.152
sc2612P59051.851.81
sc2612P60056.556.51
sc2612P61061.461.4
sc2612P62066.766.7
sc2612P63071.9571.95
sc2612P64077.777.7
sc2612P65083.5583.55
sc2612P66089.4589.45
sc2612P67095.895.8
sc2612P680102.15102.15
sc2612P690108.75108.75
sc2612P700115.6115.6
sc2612P710122.5122.5
sc2612P720129.6129.6
sc2612P730136.95136.95
sc2612P740144.3144.3
sc2612P750151.9151.9
sc2612P760159.7159.7
sc2612P770167.5167.5
sc2612P780175.4175.4
sc2612P790183.6183.6
sc2612P800191.8191.8
sc2612P810200200
sc2612P820208.5208.5
sc2612P830217.05217.05
sc2612P840225.6225.6
sc2612P850234.3234.3
相关资讯: