上海期货交易所12月16日燃油期权收盘行情
发布时间:2025年12月16日 00:00
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
fu2601C2100259259259259270236.078103
fu2601C2150223.5223.5207207220183.946154
fu2601C2200183.5183.5163163170264.5595112
fu2601C2250136136107117120.5546.3955147
fu2601C230092.59559.570.57474353.1675241
fu2601C235051.5582434.5374,649150.4861,191
fu2601C24002525.581313.514,828180.4244,733
fu2601C24509.5111.543.514,57957.676,254
fu2601C2500550.510.58,47516.01255,962
fu2601C2550220.50.50.53,6042.35854,397
fu2601C2600110.50.50.56280.42352,812
fu2601C26500.50.50.50.50.5110.00552,033
fu2601C27000.50.50.50.50.5200.012,881
fu2601C27500.50.50.50.50.5130.00652,055
fu2601C28000.50.50.50.50.5600.034,636
fu2601C28500.50.50.50.50.510.00052,413
fu2601C29000.50.51,569
fu2601C29500.50.50.50.50.5960.0481,066
fu2601C30000.50.50.50.50.5130.00655,202
fu2601C30500.50.50.50.50.560.003933
fu2601C31000.50.5772
fu2601C31500.50.5677
fu2601C32000.50.53,179
fu2601C32500.50.51,051
fu2601C33000.50.50.50.50.510.0005769
fu2601C33500.50.5310
fu2601C34000.50.5208
fu2601C34500.50.5257
fu2601C35000.50.50.50.50.520.0013,706
fu2601P21000.50.5305
fu2601P21500.50.50.50.50.5320.016524
fu2601P22000.510.50.50.55420.2715779
fu2601P2250120.51.50.51,4311.72651,522
fu2601P2300461.55.549,35535.77354,772
fu2601P23501020.54.515.51717,655238.4334,909
fu2601P24002558254543.54,331173.7541,477
fu2601P2450689862.58683.51,319118.7841,468
fu2601P2500117.5148115138.5130.561285.46451,348
fu2601P2550148194.514819018018133.77551,646
fu2601P26002142432102362308219.16251,135
fu2601P2650263294.52632822806919.7035555
fu2601P2700314342.5314342.53309230.5035405
fu2601P2750363394.5363388.53807528.604110
fu2601P2800430430394
fu2601P285048048040
fu2601P2900530530145
fu2601P295056856856856858031.704189
fu2601P3000630630190
fu2601P305068068040
fu2601P31007307307
fu2601P3150780780
fu2601P3200830830
fu2601P32508808801
fu2601P3300930930
fu2601P3350980980
fu2601P34001,0301,030
fu2601P34501,0801,080
fu2601P35001,1301,130
fu2602C2100289.5291.5289.5291.5296.520.58132
fu2602C2150251.5251.560
fu2602C22002072072062062096513.466121
fu2602C2250179.5183151161170.510718.708589
fu2602C2300144144119.5123135.58010.473234
fu2602C23501061069095.510519218.5955215
fu2602C240074.582.56569.579.541830.763469
fu2602C2450526147.549.558.541321.799473
fu2602C2500505034.5364294235.7121,194
fu2602C255030.532.52425.52947413.1965698
fu2602C2600252518192087718.04951,016
fu2602C265017.5181313132052.9185692
fu2602C270016.516.59.510.58.56967.571,190
fu2602C27509107856105.3381,813
fu2602C28007.57.55.55.534432.6825935
fu2602C28505.55.54.54.51.5180.082351
fu2602C290055.54411140.4325497
fu2602C295033.533.50.5120.041648
fu2602C300023.5230.56861.89751,446
fu2602C30502.52.52.52.50.5750.1815268
fu2602C31002.52.51.51.50.5440.083510
fu2602C3150221.51.50.5110.0215325
fu2602C3200221.51.50.560.011685
fu2602C325011110.5100.01223
fu2602C33000.50.5419
fu2602C33500.50.5223
fu2602C34000.50.5174
fu2602C3450110.50.50.5590.05551,195
fu2602P210045.545.562020.985381
fu2602P215079.578.5113432.6041,044
fu2602P220011.515.5111318.53174.36651,149
fu2602P22501827182329.553612.18752,096
fu2602P230026.542.526.535.544.554119.1851,447
fu2602P235047.5634650.56447426.301569
fu2602P24006089607988.543433.872680
fu2602P245096116.595.5108.5117.525627.784691
fu2602P2500132152128.514415121330.3545977
fu2602P2550170.5193.5170.519118811621.088362
fu2602P2600211.5229211.5229228.5245.2615351
fu2602P2650232.5279.5232.5279.5272112.975328
fu2602P2700329335.53263263174615.1085363
fu2602P2750364.5382364.53823643211.704279
fu2602P2800412.5426.5412.5418411.56326.086238
fu2602P2850468468468468460.510.468166
fu2602P2900500500500500509.510.5190
fu2602P2950559559195
fu2602P3000609609138
fu2602P3050659659121
fu2602P310070970942
fu2602P315075975915
fu2602P3200809809
fu2602P3250859859
fu2602P3300909909
fu2602P3350959959
fu2602P34001,0091,009
fu2602P34501,0591,059
fu2603C21003293291
fu2603C2150290.5290.5
fu2603C2200254.5254.5
fu2603C2250221.5221.5
fu2603C2300146149.5146149.5191172.51918
fu2603C2350164164
fu2603C2400158158105.510613930.36956
fu2603C2450117.5117.54
fu2603C250054.554.551.551.59850.26756
fu2603C255081.581.51
fu2603C260067677
fu2603C2650555520
fu2603C27002727262744.5170.451536
fu2603C2750363620
fu2603C2800292924
fu2603C2850232324
fu2603C2900181832
fu2603C2950141430
fu2603C3000111146
fu2603C30508.58.554
fu2603C310013.514.5510.56.52362.3495403
fu2603C31505554
fu2603C32003.53.548
fu2603P21003434
fu2603P215046461
fu2603P22006060
fu2603P2250238238393976.520.2776
fu2603P230051.551.551.551.596.560.39917
fu2603P23501481486262119211.74323
fu2603P240014414434
fu2603P245044.5120.544.5120.5172.520.16529
fu2603P250017217217217220310.17226
fu2603P255021421421421423610.21430
fu2603P260025525525525527220.5126
fu2603P2650309.5309.514
fu2603P2700349.5349.53
fu2603P2750390.5390.51
fu2603P2800433.5433.51
fu2603P2850477.5477.5
fu2603P2900522.5522.5
fu2603P2950568.5568.5
fu2603P3000615.5615.5
fu2603P3050662.5662.5
fu2603P3100710.5710.5
fu2603P3150759759
fu2603P3200808808
fu2604C21003753752
fu2604C21503403402
fu2604C22003073072
fu2604C22502762762
fu2604C2300246.5246.52
fu2604C2350219.5219.52
fu2604C2400195.5195.52
fu2604C24501731732
fu2604C2500152.5152.54
fu2604C2550133.5133.517
fu2604C260011711712
fu2604C265010210215
fu2604C270088.588.511
fu2604C2750777711
fu2604C280066.566.57
fu2604C285057574
fu2604C290049495
fu2604C295042424
fu2604C300036364
fu2604C305030.530.53
fu2604C310025.525.53
fu2604C315022223
fu2604P21006262
fu2604P215076.576.5
fu2604P220093.593.51
fu2604P22501121122
fu2604P23001331334
fu2604P23501561568
fu2604P2400181.5181.58
fu2604P24502092099
fu2604P25002382386
fu2604P25502692693
fu2604P2600302.5302.52
fu2604P2650337.5337.51
fu2604P2700373.5373.52
fu2604P27504124122
fu2604P2800451.5451.52
fu2604P28504924922
fu2604P29005345343
fu2604P2950576.5576.54
fu2604P3000620.5620.51
fu2604P30506656651
fu2604P3100710710
fu2604P3150756756
fu2605C2150329.5329.52
fu2605C2200293.5293.52
fu2605C22502602602
fu2605C23002292292
fu2605C23502002001
fu2605C24001741741
fu2605C2450150.5150.52
fu2605C2500129.5129.58
fu2605C2550110.5110.511
fu2605C2600949412
fu2605C265079.579.511
fu2605C2700676718
fu2605C2750616361615630.18545
fu2605C280040.540.540.540.54630.121530
fu2605C285038.538.533
fu2605C290031.531.548
fu2605C2950262634
fu2605C3000323230.530.52120.062558
fu2605C3050171714
fu2605C3100141418
fu2605C3150111121
fu2605P215049.549.5
fu2605P220063.563.51
fu2605P225079.579.526
fu2605P230098.598.512
fu2605P2350119.5119.512
fu2605P2400143.5143.515
fu2605P2450153.5153.5152.5152.5169.520.30613
fu2605P250019819818
fu2605P255022922912
fu2605P26002622628
fu2605P2650297.5297.513
fu2605P270033533520
fu2605P2750373.5373.57
fu2605P28004144145
fu2605P28504564564
fu2605P29004994992
fu2605P29505435432
fu2605P30005885882
fu2605P3050634.5634.53
fu2605P31006816811
fu2605P31507287281
fu2609C21003773772
fu2609C21503433432
fu2609C2200311.5311.52
fu2609C2250281.5281.53
fu2609C2300254.5254.53
fu2609C2350228.5228.53
fu2609C2400204.5204.55
fu2609C24501831835
fu2609C250013016513016016371.040534
fu2609C2550144.5144.511
fu2609C26008016080135.5128.550.695527
fu2609C2650113.5113.525
fu2609C270010010031
fu2609C2750888816
fu2609C280086.588.586.5887740.35117
fu2609C28508080808067.510.0818
fu2609P210071.579.571.579.57860.45137
fu2609P2150949416
fu2609P220011211221
fu2609P225013213219
fu2609P230015415414
fu2609P235017817815
fu2609P2400195.5195.5195.5195.5203.510.195517
fu2609P245023223214
fu2609P2500261.5261.512
fu2609P2550292.5292.56
fu2609P2600226.5482226.529032630.99852
fu2609P2650360.5360.52
fu2609P27003973979
fu2609P2750434.5434.51
fu2609P2800473473
fu2609P2850513.5513.5
相关资讯: