上海期货交易所08月10日燃油期权收盘行情
发布时间:2026年08月10日 15:05
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
fu2609C21001,4081,4081
fu2609C21501,3581,3581
fu2609C22001,3081,3082
fu2609C22501,2581,2584
fu2609C23001,2081,2088
fu2609C23501,1581,1587
fu2609C24001,1081,1086
fu2609C24501,0581,05818
fu2609C25001,0081,00826
fu2609C255095895825
fu2609C2600908908177
fu2609C265085885835
fu2609C270080880837
fu2609C275075875843
fu2609C2800708.5708.572
fu2609C2850659659144
fu2609C2900609.5609.5151
fu2609C2950561561177
fu2609C3000551.5583.5551.5583.551342.238308
fu2609C3050495.5495.5495.5495.5466104.8075153
fu2609C3100420420252
fu2609C3150376376103
fu2609C3200330366330362.53336923.1235956
fu2609C3250251.5333.5251.5294.52939127.397172
fu2609C3300211284211257.525518045.5545591
fu2609C3350174.5249174218.522028362.0635392
fu2609C3400140212.5132177.5187.52,016358.53351,103
fu2609C3450117.5179116150158.51,259188.228625
fu2609C350090150731181326,648793.72551,496
fu2609C35508215070.592.51091,662161.8885797
fu2609C36006610057.574897,913614.98052,226
fu2609C3650487842.559721,41589.7345511
fu2609C37003979.5324557.59,966485.9252,600
fu2609C375030532336451,31252.2955757
fu2609C380025422227.53512,810394.1874,523
fu2609C385020311821271,29132.0665921
fu2609C39001726.5151720.52,82256.4763,722
fu2609C3950152112.51315.597015.805918
fu2609C400014179.510.511.513,669176.442511,014
fu2609C4050813.588.58.57517.5035747
fu2609C4100710.566.561,0198.0191,757
fu2609C41507955.54.57545.0635582
fu2609C4200683.53.538704.6612,893
fu2609C42504.573.53.521850.931572
fu2609C43006.56.5331.51,4465.33554,017
fu2609C43504.54.52311870.668449
fu2609C4400441.530.53881.3205856
fu2609C44504422.50.51010.2895367
fu2609C450055110.53,6968.02715,324
fu2609C455025220.51200.2955735
fu2609C46002311.50.51460.2405884
fu2609C465024220.52570.5615381
fu2609C47001.521.520.51340.247406
fu2609C47501.51.50.510.5830.083180
fu2609C480012.50.510.51010.1155396
fu2609C48500.50.50.50.50.510.000555
fu2609C49001.51.5110.5200.0205148
fu2609C49500.50.552
fu2609C50001.51.5110.51,5331.6267,101
fu2609C51000.50.5194
fu2609C520011110.520.00292
fu2609C53000.50.50.50.50.5210.010588
fu2609C54000.50.562
fu2609C55000.50.5125
fu2609C56000.50.5175
fu2609C57000.510.510.51,0080.5559,583
fu2609P21000.50.50.50.50.51400.076,023
fu2609P21500.50.5392
fu2609P22000.50.5155
fu2609P22500.50.5146
fu2609P23000.50.5192
fu2609P23500.50.5107
fu2609P2400110.50.50.5160.012547
fu2609P245011.511.50.5370.047269
fu2609P25001.51.5110.51740.23551,517
fu2609P25501.51.51.51.50.550.0075337
fu2609P260022110.5620.0891,584
fu2609P26502.52.5110.5440.0655316
fu2609P2700221.51.50.52180.3575904
fu2609P2750441.51.50.54441.05951,248
fu2609P28004.54.5220.51,5444.253,740
fu2609P2850672.5311,4005.441,300
fu2609P29008.58.533.521,4186.75452,052
fu2609P295010104.5639955.09851,392
fu2609P30001515.567.5514,676131.38320,822
fu2609P305018197.5986316.59351,105
fu2609P310022.52391212.53,07037.14853,578
fu2609P315029.529.512.515.5181,24920.7175833
fu2609P320043.54416.52125.513,017338.7375,277
fu2609P325044.55221.527351,51544.1981,311
fu2609P3300667028.535.5479,806386.49055,125
fu2609P3350818237.548621,74586.8115640
fu2609P3400103106506079.57,248481.05152,288
fu2609P34501241256681100.51,762153.256639
fu2609P350016016084.51001245,978634.31252,480
fu2609P3550181181106.5129.515150260.9775636
fu2609P3600215.5215.5135157181650102.7571,040
fu2609P3650247247166186213.522243.598276
fu2609P3700279403203224249133.223465
fu2609P3750264.5264.5262.5262.5287225.817171
fu2609P3800375375285296327207.026469
fu2609P385038838837137136920.759164
fu2609P3900400400400400412.510.4230
fu2609P3950457.5457.5117
fu2609P4000560560454.5454.5503.573.79651,156
fu2609P4050512.5512.5512.5512.5550.542.05190
fu2609P41006416415665665981810.95456
fu2609P415064664640
fu2609P42007367386496496953524.493568
fu2609P425074474411
fu2609P430079379324
fu2609P43508438436
fu2609P4400892.5892.56
fu2609P44509429424
fu2609P45009929928
fu2609P45501,0421,0422
fu2609P46001,0921,0922
fu2609P46501,1421,1422
fu2609P47001,1921,1923
fu2609P47501,2421,2422
fu2609P48001,2921,292
fu2609P48501,3421,342
fu2609P49001,3921,392
fu2609P49501,4421,442
fu2609P50001,4921,492
fu2609P51001,5921,592
fu2609P52001,6921,692
fu2609P53001,7921,792
fu2609P54001,8921,892
fu2609P55001,9921,992
fu2609P56002,0922,092
fu2609P57002,1922,192
fu2610C22001,1911,1913
fu2610C22501,1411,1412
fu2610C23001,091.51,091.53
fu2610C23501,0421,0422
fu2610C2400992.5992.52
fu2610C2450943.5943.52
fu2610C25008958953
fu2610C25508478472
fu2610C2600799.5799.56
fu2610C2650752.5752.51
fu2610C2700706.5706.51
fu2610C2750661.5661.5
fu2610C280061861810
fu2610C285057557521
fu2610C2900533.5533.59
fu2610C2950493.5493.538
fu2610C3000455.5455.548
fu2610C3050418.5418.535
fu2610C310037637637637638310.37629
fu2610C3150337.5342.5333342.535093.081546
fu2610C3200312336299.5309318.5226.890553
fu2610C3250278305271284.52896017.43539
fu2610C3300228.5278228.5256.526118245.579134
fu2610C3350228.5247212230235.59421.21774
fu2610C3400192223190.5207211.526655.0625194
fu2610C3450170.5202.5170176189.57313.5675102
fu2610C350014018014016716918029.3455342
fu2610C3550133.5154.5133.514315017225.528205
fu2610C36009814298130.5133.512115.5485418
fu2610C3650106128.5106110.5118768.9405167
fu2610C37009711295.5101.5103.517418.216809
fu2610C375090.59990.59591.5312.8875173
fu2610C38007592739279.530925.2281,504
fu2610C38507278.569.569.570604.331193
fu2610C39006670.561.563.560.5714.583385
fu2610C395057.563.55558.553633.5715220
fu2610C4000505748.551.545.547925.09851,020
fu2610C405046.551454739.5904.222580
fu2610C410040.543.5404034130.5305549
fu2610C415040.540.540.540.52910.0405142
fu2610C420036.537.530.534251886.6485648
fu2610C425033332931211223.654326
fu2610C430032322727.518481.3275449
fu2610C43502327232715.5110.2485156
fu2610C4400162516251380.17549
fu2610C4450111154
fu2610C45002327.521.522.59.5300.6925652
fu2610C45507.57.58
fu2610C4600262618186.540.08863
fu2610C4650151813.5175.53595.34351,579
fu2610P22002.52.5220.5730.1781,249
fu2610P22500.50.521
fu2610P23001143
fu2610P23501.51.535
fu2610P24004.54.54.54.5240.01827
fu2610P24503.53.539
fu2610P25007.57.577.55130.0965108
fu2610P25506.56.534
fu2610P260013168.510.595426.0731,479
fu2610P26501616141412.51922.924152
fu2610P270020.520.516.517.516.52674.9335170
fu2610P275024242021.521.51042.215137
fu2610P280031.53524.52527.53008.197589
fu2610P285038383132.534.51414.9285214
fu2610P290046.546.53738.5431957.568472
fu2610P29505656444653502.4145216
fu2610P300065675356.564.51,31473.4011,791
fu2610P305077.577.56469.578825.844142
fu2610P3100124.5124.57681.592.520918.2185390
fu2610P31501141148996109.519919.9445182
fu2610P3200134.5134.590.5126.512827232.0025426
fu2610P3250155.5156124.5137.514816923.7755201
fu2610P3300188188142.5168170.523436.9375321
fu2610P3350205207.5167.5179.5194.512724.063153
fu2610P3400233.5233.5189.5207220.515532.137207
fu2610P3450263.5266215215248.5348.552102
fu2610P3500295.5298243.52622787621.2825219
fu2610P3550317317.5273295.530919960.031117
fu2610P360034234297
fu2610P3650376.5376.5186
fu2610P3700412.5412.5178
fu2610P375045045035
fu2610P380048848871
fu2610P3850528.5528.518
fu2610P390056956913
fu2610P395061161124
fu2610P400065465410
fu2610P4050697.5697.5
fu2610P4100742742
fu2610P4150787787
fu2610P4200833833
fu2610P4250879.5879.5
fu2610P4300926.5926.5
fu2610P4350973.5973.5
fu2610P44001,0211,021
fu2610P44501,0691,069
fu2610P45001,117.51,117.5
fu2610P45501,1661,166
fu2610P46001,214.51,214.5
fu2610P46501,263.51,263.5
fu2611C22001,1081,108
fu2611C22501,059.51,059.5
fu2611C23001,011.51,011.5
fu2611C2350964964
fu2611C2400917917
fu2611C2450871871
fu2611C2500825.5825.5
fu2611C2550781781
fu2611C2600738738
fu2611C2650695.5695.55
fu2611C2700654654
fu2611C2750614614
fu2611C2800575.5575.5
fu2611C2850538538
fu2611C29005025021
fu2611C2950467467
fu2611C3000434.5434.514
fu2611C305040340315
fu2611C3100337368.53373613733512.6195
fu2611C315031931931931934541.3288
fu2611C3200276303276301317.5226.601580
fu2611C3250259.5283.5259.5281292.54612.83118
fu2611C3300252277.5248253268.56215.838550
fu2611C3350214291.5214228.5246.5276.35520
fu2611C3400195.5226195.52112255711.932544
fu2611C3450178197178197206213.969541
fu2611C3500185.5185.5180180187.5152.733533
fu2611C3550163163161.5161.517140.657519
fu2611C3600133153133143.5155243.54547
fu2611C3650136.5136.5134.5134.514130.4067
fu2611C3700113.5135113.5130127.5202.572530
fu2611C3750104123.5104110.5115.5424.66622
fu2611C380010110210110210430.30717
fu2611C3850888888889430.2729
fu2611C39008196.578.585.584.580.676541
fu2611C39507480747976282.11139
fu2611C40007077.569.573.568.5463.3170
fu2611C4050616129
fu2611C4100555514
fu2611C41505757575748.550.28517
fu2611C420043.543.564
fu2611C4250393932
fu2611C430034.534.528
fu2611C4350313127
fu2611C4400272751
fu2611C44504040404024.510.0491
fu2611C450037.537.536.536.521.5210.7865140
fu2611C45504040353519120.43197
fu2611C460035383133.51729810.1541,882
fu2611P22004.54.520
fu2611P22506619
fu2611P23008812
fu2611P235010.510.52
fu2611P240013.513.537
fu2611P245017.517.53
fu2611P25002222.5162022901.8655133
fu2611P25502727232327.5411.07355
fu2611P2600323224.528.5342016.06794
fu2611P26503737313141.5210.79285
fu2611P270047.547.53138501034.1635148
fu2611P275052.552.552.552.560.510.052512
fu2611P28005558555871.520.11345
fu2611P2850757562.562.58450.37915
fu2611P290086867279.598312.454563
fu2611P2950103.5103.596102.5113303.082523
fu2611P3000121.5121.5100109130.5262.970
fu2611P3050135135116116148.520.25120
fu2611P3100168.5168.513
fu2611P3150182182149.5149.519030.52159
fu2611P320021321310
fu2611P3250232.5232.521921923892.056535
fu2611P3300259.5259.5218235.5263.57317.68946
fu2611P3350269.5269.5264264291.5277.437524
fu2611P3400318320273.52943203912.117524
fu2611P3450350353303.5325351217.167522
fu2611P3500386387334.53583827126.124539
fu2611P3550415.5415.534
fu2611P3600449.5449.51
fu2611P3650485.5485.5
fu2611P3700521.5521.5
fu2611P3750559.5559.51
fu2611P38005985981
fu2611P3850638638
fu2611P3900678.5678.5
fu2611P3950719.5719.5
fu2611P4000762762
fu2611P4050804.5804.5
fu2611P4100848848
fu2611P4150892892
fu2611P4200937937
fu2611P4250982982
fu2611P43001,027.51,027.5
fu2611P43501,0741,074
fu2611P44001,1201,120
fu2611P44501,167.51,167.5
fu2611P45001,214.51,214.5
fu2611P45501,2621,262
fu2611P46001,309.51,309.5
fu2612C2450798.5798.5
fu2612C2500756756
fu2612C2550714.5714.5
fu2612C2600674.5674.5
fu2612C2650635635
fu2612C2700598598
fu2612C2750561561
fu2612C2800526.5526.5
fu2612C2850492.5492.5
fu2612C2900460460
fu2612C2950429.5429.5
fu2612C3000400400
fu2612C3050372372
fu2612C3100345.5345.51
fu2612C3150320.5320.5
fu2612C3200296.5296.5
fu2612C3250274.5274.5
fu2612C3300253253
fu2612C3350233.5233.5
fu2612C3400215215
fu2612C3450197.5197.5
fu2612C3500181.5181.5
fu2612C3550166166
fu2612C3600152.5152.5
fu2612C36501391391
fu2612C3700127.5127.5
fu2612C375011911911911911610.1191
fu2612C3800105.5105.52
fu2612C385096.596.53
fu2612C390087873
fu2612C395079.579.54
fu2612C400072724
fu2612C4050909079.579.565.5110.919512
fu2612P245035.535.51
fu2612P2500404040404310.042
fu2612P255047.547.547.547.551.510.04752
fu2612P26005656565661.510.0563
fu2612P265065.565.565.565.57210.06553
fu2612P270072.575.572.575.584.530.22055
fu2612P27508486.58486.597.520.17053
fu2612P2800100100100100112.530.34
fu2612P2850115115113113128.530.3414
fu2612P290013113113113114610.1312
fu2612P2950148.5148.5148.5148.5165.510.14852
fu2612P3000167.5167.5167.5167.5185.510.16752
fu2612P3050207.5207.51
fu2612P3100230.5230.5
fu2612P3150255.5255.5
fu2612P3200281.5281.5
fu2612P3250309309
fu2612P3300337.5337.5
fu2612P3350368368
fu2612P3400399399
fu2612P3450431.5431.5
fu2612P3500465.5465.5
fu2612P3550500500
fu2612P3600536536
fu2612P3650572.5572.5
fu2612P3700611611
fu2612P3750649.5649.5
fu2612P3800689689
fu2612P3850729.5729.5
fu2612P3900770770
fu2612P3950812.5812.5
fu2612P4000855855
fu2612P4050898898
fu2701C2200968968
fu2701C2250924924
fu2701C2300880.5880.5
fu2701C2350838838
fu2701C2400797797
fu2701C2450756.5756.5
fu2701C2500717.5717.51
fu2701C2550679.5679.5
fu2701C2600642.5642.5
fu2701C2650607.5607.5
fu2701C2700572.5572.5
fu2701C27505405404
fu2701C2800508508
fu2701C2850478478
fu2701C2900448.5448.5
fu2701C2950420.5420.51
fu2701C30003943942
fu2701C3050368.5368.53
fu2701C3100345345
fu2701C3150415.5415.5326.5345321.531.08712
fu2701C3200300.5300.53
fu2701C3250279.5279.515
fu2701C33002612611
fu2701C3350231.5231.5231.5231.5242.510.23155
fu2701C3400225225103
fu2701C3450209.5209.530
fu2701C3500180.5180.5180.5180.519450.9565197
fu2701C355018018027
fu2701C3600166.5166.510.166540
fu2701C3650153.5153.514
fu2701C3700142.5142.515
fu2701C3750124.5131124.5131131.540.5185124
fu2701C3800117.5121.5110121.5121.5212.407538
fu2701C3850108117.5108117.5112.520.22559
fu2701C3900101101101101103.540.411520
fu2701C3950959511
fu2701C40001001001001008860.55235
fu2701C405080.580.570.563554
fu2701C4100701047010474110.88217
fu2701C415068.568.510.068517
fu2701C420060.51056094.562.5130.96498
fu2701C425057.557.518
fu2701C430055.589.555.57553100.67498
fu2701P2200272727272610.027147
fu2701P225031.531.5
fu2701P230038.538.5
fu2701P23504646
fu2701P240054.554.52
fu2701P245064641
fu2701P250060.560.560.560.57510.060510
fu2701P2550878713
fu2701P260099.599.522
fu2701P265011411411
fu2701P2700129.5129.538
fu2701P2750146.5146.510.146510
fu2701P2800137.5137.5137.5137.5164.510.13754
fu2701P28501841846
fu2701P2900190190188.5188.5204.520.378512
fu2701P2950193194188.5194226.540.76411
fu2701P3000214.5217.5214.5217.525020.43212
fu2701P305023724123724127430.71717
fu2701P310030030041.217
fu2701P3150289289289289326.510.28911
fu2701P3200355.5355.511
fu2701P3250384.5384.53
fu2701P33004154153
fu2701P3350420.5420.5420.5420.5446.510.42058
fu2701P34004794791
fu2701P3450513513
fu2701P3500547.5547.510.5475100
fu2701P3550583.5583.5
fu2701P3600620620
fu2701P365065065065065065710.65
fu2701P3700689.5689.5689.5689.5695.510.68951
fu2701P3750734.5734.51
fu2701P38007747741
fu2701P3850814.5814.5
fu2701P3900855.5855.5
fu2701P3950897897
fu2701P4000939.5939.5
fu2701P4050982.5982.5
fu2701P41001,0261,026
fu2701P41501,0701,070
fu2701P42001,1141,114
fu2701P42501,158.51,158.5
fu2701P43001,2041,204
相关资讯: