上海国际能源交易中心11月09日低硫燃油期权收盘行情

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
lu2701C3600				1,564	1,564
lu2701C3650				1,516.5	1,516.5
lu2701C3700				1,470	1,470
lu2701C3750				1,423.5	1,423.5
lu2701C3800				1,377.5	1,377.5
lu2701C3850				1,332	1,332
lu2701C3900				1,287	1,287
lu2701C3950				1,242.5	1,242.5
lu2701C4000				1,199	1,199
lu2701C4050				1,156	1,156
lu2701C4100				1,113.5	1,113.5
lu2701C4150				1,072	1,072
lu2701C4200				1,030.5	1,030.5
lu2701C4250				991	991			1
lu2701C4300				951	951			1
lu2701C4350				912.5	912.5
lu2701C4400				875	875
lu2701C4450				837.5	837.5
lu2701C4500				802.5	802.5			2
lu2701C4550				767.5	767.5
lu2701C4600				733	733
lu2701C4650				700.5	700.5
lu2701C4700				668	668			2
lu2701C4750				637	637			2
lu2701C4800				607	607			17
lu2701C4850				577	577			23
lu2701C4900				549.5	549.5			14
lu2701C4950				522.5	522.5			23
lu2701C5000	454.5	454.5	454.5	454.5	495.5	6	2.768	70
lu2701C5100	474.5	474.5	400	400	446.5	21	8.8255	52
lu2701C5200	445.5	450	356	356	400.5	33	13.655	164
lu2701C5300	338.5	338.5	338	338	357.5	2	0.6765	82
lu2701C5400				320	320			50
lu2701C5500	180	321.5	180	222	284.5	11	2.4475	506
lu2701C5600	179.5	259.5	179.5	211.5	252	16	3.488	368
lu2701C5700	249	255	200	200	223.5	13	2.987	463
lu2701C5800	187	187	164	164	196.5	21	3.7275	429
lu2701C5900	187	196.5	160	160	173.5	23	3.749	141
lu2701C6000	60.5	175.5	60.5	150	152	53	7.8115	336
lu2701C6100	70.5	138.5	70	115	133.5	24	2.797	147
lu2701C6200	116.5	116.5	116.5	116.5	116.5	3	0.3495	122
lu2701C6300	90.5	90.5	80	81	101.5	10	0.8395	95
lu2701C6400	102.5	102.5	69.5	69.5	88.5	56	4.9985	347
lu2701C6500	89.5	89.5	68	68	76.5	18	1.4385	227
lu2701C6600	85	86	53	53	67	27	1.8955	282
lu2701C6700	95.5	95.5	33	46	57.5	42	2.712	369
lu2701C6800				50	50			215
lu2701C6900				42.5	42.5			137
lu2701C7000				37	37			124
lu2701C7100	37.5	41	29	36	31.5	45	1.583	482
lu2701C7200				27	27			204
lu2701C7300				23	23			178
lu2701C7400	20	20	20	20	20	1	0.02	165
lu2701C7500				17	17			199
lu2701C7600	18.5	21	18	21	14.5	9	0.1805	184
lu2701C7700	23	23	9	9	12	8	0.1545	116
lu2701P3600				14.5	14.5
lu2701P3650	29.5	30.5	18.5	22	17	20	0.4605	117
lu2701P3700				20.5	20.5			43
lu2701P3750	30	36.5	26.5	26.5	24	22	0.6	71
lu2701P3800				28	28			103
lu2701P3850				32	32			21
lu2701P3900				37.5	37.5			19
lu2701P3950				43	43			13
lu2701P4000				49.5	49.5			37
lu2701P4050				56	56			5
lu2701P4100				63.5	63.5			32
lu2701P4150				72	72			32
lu2701P4200	98	98	81	92	80.5	9	0.8115	107
lu2701P4250				91	91			94
lu2701P4300	118.5	118.5	107.5	107.5	101	12	1.3025	50
lu2701P4350	118	118	113	113	112.5	4	0.462	96
lu2701P4400	160	160	114	122	125	99	13.454	260
lu2701P4450	156	156	130	130	137.5	10	1.479	111
lu2701P4500	161.5	173.5	140	145.5	152.5	17	2.6205	153
lu2701P4550	185	185	165	166.5	167	8	1.3675	77
lu2701P4600	195	195	195	195	183	1	0.195	81
lu2701P4650				200	200			74
lu2701P4700	200	200	200	200	217.5	1	0.2	94
lu2701P4750				236.5	236.5			51
lu2701P4800	276.5	309	243	243	256.5	9	2.4575	92
lu2701P4850	275	275	265.5	271.5	276.5	15	4.06	69
lu2701P4900	313.5	314	313.5	313.5	299	3	0.941	86
lu2701P4950	333	333	321	321	321.5	4	1.32	155
lu2701P5000	362.5	365	226	348	344.5	156	53.1985	386
lu2701P5100	269.5	400	269.5	380.5	395.5	10	3.81	80
lu2701P5200				449.5	449.5			106
lu2701P5300	490	490	490	490	506.5	2	0.98	310
lu2701P5400	565.5	565.5	565.5	565.5	568.5	2	1.131	110
lu2701P5500	640	640	640	640	633	1	0.64	67
lu2701P5600				700.5	700.5			155
lu2701P5700	704.5	704.5	704.5	704.5	771.5	5	3.5225	208
lu2701P5800	855.5	855.5	855.5	855.5	844.5	1	0.8555	115
lu2701P5900				921.5	921.5			139
lu2701P6000				1,000	1,000			128
lu2701P6100				1,081	1,081			164
lu2701P6200				1,164.5	1,164.5			106
lu2701P6300				1,249	1,249			85
lu2701P6400				1,336	1,336			102
lu2701P6500				1,424	1,424			50
lu2701P6600				1,514	1,514			189
lu2701P6700				1,604.5	1,604.5
lu2701P6800				1,697	1,697
lu2701P6900				1,789.5	1,789.5
lu2701P7000				1,884	1,884			1
lu2701P7100				1,978.5	1,978.5
lu2701P7200				2,074	2,074
lu2701P7300				2,170	2,170
lu2701P7400				2,267	2,267
lu2701P7500				2,364	2,364
lu2701P7600				2,461.5	2,461.5
lu2701P7700				2,559	2,559
lu2702C3550				1,446.5	1,446.5
lu2702C3600				1,402	1,402			1
lu2702C3650				1,357.5	1,357.5			1
lu2702C3700				1,314	1,314			1
lu2702C3750				1,271.5	1,271.5
lu2702C3800				1,229	1,229
lu2702C3850				1,187.5	1,187.5
lu2702C3900				1,146.5	1,146.5
lu2702C3950				1,106.5	1,106.5
lu2702C4000				1,067	1,067
lu2702C4050				1,028	1,028
lu2702C4100				991	991
lu2702C4150				953.5	953.5
lu2702C4200				917	917			5
lu2702C4250				882.5	882.5
lu2702C4300				847.5	847.5
lu2702C4350				813.5	813.5
lu2702C4400				781.5	781.5
lu2702C4450				749	749			10
lu2702C4500				718	718			11
lu2702C4550				688.5	688.5			4
lu2702C4600				659	659			10
lu2702C4650				630	630			31
lu2702C4700				603.5	603.5			39
lu2702C4750				576.5	576.5			12
lu2702C4800				550	550			13
lu2702C4850				526	526			21
lu2702C4900				502	502			55
lu2702C4950	466	466	465.5	465.5	478	10	4.6575	59
lu2702C5000	445.5	445.5	443	443	456.5	11	4.899	95
lu2702C5100	400	410	385	385	414	35	13.9925	83
lu2702C5200	364	368.5	364	368.5	375	10	3.6625	82
lu2702C5300	328.5	328.5	328	328	338.5	10	3.2825	41
lu2702C5400				306	306			69
lu2702C5500				274.5	274.5			51
lu2702C5600	276.5	276.5	276.5	276.5	248	3	0.8295	65
lu2702C5700				221.5	221.5			122
lu2702C5800				199	199			56
lu2702C5900				177.5	177.5			71
lu2702C6000	202.5	202.5	149.5	149.5	159	23	3.594	133
lu2702C6100	155	155	130	130	141.5	20	2.7425	90
lu2702C6200	118	118	110	110	126.5	25	2.9	69
lu2702C6300	126.5	126.5	99.5	99.5	111.5	45	4.7825	112
lu2702C6400				100	100			124
lu2702C6500				88	88			113
lu2702C6600				78.5	78.5			107
lu2702C6700				69	69			91
lu2702C6800				61	61			100
lu2702C6900				54	54			232
lu2702C7000				47.5	47.5			83
lu2702C7100				42	42			183
lu2702C7200				36.5	36.5			65
lu2702C7300	52	52	52	52	32.5	1	0.052	96
lu2702P3550	61	61	54	54	37	2	0.115	53
lu2702P3600	68.5	68.5	68	68	42.5	2	0.1365	18
lu2702P3650				48	48			24
lu2702P3700				54.5	54.5			18
lu2702P3750				61.5	61.5			32
lu2702P3800				69	69			23
lu2702P3850				78	78			18
lu2702P3900				86.5	86.5			56
lu2702P3950				96.5	96.5			19
lu2702P4000				107	107			19
lu2702P4050				118	118			32
lu2702P4100				130.5	130.5			34
lu2702P4150				143.5	143.5			57
lu2702P4200				157	157			39
lu2702P4250	180.5	180.5	180	180	172	11	1.9805	42
lu2702P4300	190	190	190	190	187	10	1.9	36
lu2702P4350				203	203			47
lu2702P4400				220.5	220.5			52
lu2702P4450	265.5	265.5	265.5	265.5	238.5	5	1.3275	44
lu2702P4500				257	257			121
lu2702P4550				277.5	277.5			59
lu2702P4600	324	331.5	324	331.5	297.5	2	0.6555	90
lu2702P4650				319	319			53
lu2702P4700				342	342			116
lu2702P4750				365	365			100
lu2702P4800				388.5	388.5			150
lu2702P4850				414.5	414.5			65
lu2702P4900	445	456	445	456	440	10	4.505	61
lu2702P4950	484	484	467.5	467.5	466	20	9.54	97
lu2702P5000	502.5	515.5	502.5	515.5	494	19	9.621	81
lu2702P5100	571.5	576	551.5	576	551.5	25	14.1825	102
lu2702P5200	630	630	625	625	612.5	15	9.4125	146
lu2702P5300				675.5	675.5			130
lu2702P5400				743	743			153
lu2702P5500				811.5	811.5			132
lu2702P5600				884.5	884.5			57
lu2702P5700				958	958			103
lu2702P5800				1,035.5	1,035.5			93
lu2702P5900				1,113.5	1,113.5			60
lu2702P6000				1,195	1,195			91
lu2702P6100				1,277	1,277			65
lu2702P6200				1,362	1,362			56
lu2702P6300				1,447	1,447			20
lu2702P6400				1,535	1,535
lu2702P6500				1,623	1,623
lu2702P6600				1,713.5	1,713.5
lu2702P6700				1,804	1,804
lu2702P6800				1,896	1,896
lu2702P6900				1,988.5	1,988.5
lu2702P7000				2,082	2,082
lu2702P7100				2,176.5	2,176.5
lu2702P7200				2,271	2,271
lu2702P7300				2,366.5	2,366.5

相关资讯: