上海国际能源交易中心09月28日低硫燃油期权收盘行情
发布时间：2026年09月28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 |
|---|
| lu2701C3650 | | | | 1,470 | 1,470 | | | |
| lu2701C3700 | | | | 1,424 | 1,424 | | | |
| lu2701C3750 | | | | 1,379.5 | 1,379.5 | | | |
| lu2701C3800 | | | | 1,335 | 1,335 | | | |
| lu2701C3850 | | | | 1,291.5 | 1,291.5 | | | |
| lu2701C3900 | | | | 1,248.5 | 1,248.5 | | | |
| lu2701C3950 | | | | 1,205.5 | 1,205.5 | | | |
| lu2701C4000 | | | | 1,164 | 1,164 | | | |
| lu2701C4050 | | | | 1,123 | 1,123 | | | |
| lu2701C4100 | | | | 1,082.5 | 1,082.5 | | | |
| lu2701C4150 | | | | 1,043 | 1,043 | | | |
| lu2701C4200 | | | | 1,003.5 | 1,003.5 | | | |
| lu2701C4250 | | | | 966.5 | 966.5 | | | |
| lu2701C4300 | | | | 929 | 929 | | | |
| lu2701C4350 | | | | 892 | 892 | | | |
| lu2701C4400 | | | | 857 | 857 | | | |
| lu2701C4450 | | | | 822.5 | 822.5 | | | |
| lu2701C4500 | | | | 788.5 | 788.5 | | | |
| lu2701C4550 | | | | 756 | 756 | | | |
| lu2701C4600 | | | | 723.5 | 723.5 | | | |
| lu2701C4650 | | | | 692.5 | 692.5 | | | |
| lu2701C4700 | | | | 663 | 663 | | | 2 |
| lu2701C4750 | | | | 633 | 633 | | | 2 |
| lu2701C4800 | | | | 604.5 | 604.5 | | | 5 |
| lu2701C4850 | | | | 577.5 | 577.5 | | | 9 |
| lu2701C4900 | | | | 551 | 551 | | | 14 |
| lu2701C4950 | | | | 525 | 525 | | | 7 |
| lu2701C5000 | | | | 501 | 501 | | | 37 |
| lu2701C5100 | 421 | 430 | 421 | 429.5 | 453 | 14 | 6.009 | 37 |
| lu2701C5200 | 351 | 351 | 350.5 | 350.5 | 410.5 | 14 | 4.912 | 136 |
| lu2701C5300 | 338 | 354 | 338 | 354 | 370 | 9 | 3.147 | 45 |
| lu2701C5400 | 325 | 326.5 | 325 | 326.5 | 333 | 3 | 0.9765 | 40 |
| lu2701C5500 | | | | 299.5 | 299.5 | | | 41 |
| lu2701C5600 | | | | 267.5 | 267.5 | | | 58 |
| lu2701C5700 | | | | 240 | 240 | | | 28 |
| lu2701C5800 | | | | 213.5 | 213.5 | | | 68 |
| lu2701C5900 | 201 | 201.5 | 197 | 197 | 191 | 11 | 2.184 | 93 |
| lu2701C6000 | 154 | 175.5 | 154 | 175 | 169.5 | 31 | 5.269 | 51 |
| lu2701C6100 | 162.5 | 162.5 | 162.5 | 162.5 | 151 | 12 | 1.8925 | 64 |
| lu2701C6200 | 151 | 151 | 151 | 151 | 133.5 | 7 | 1.057 | 93 |
| lu2701C6300 | 144 | 144 | 140 | 140 | 118 | 34 | 4.539 | 104 |
| lu2701P3650 | 84.5 | 84.5 | 84.5 | 84.5 | 30 | 1 | 0.0845 | 19 |
| lu2701P3700 | | | | 34 | 34 | | | |
| lu2701P3750 | 93.5 | 93.5 | 93.5 | 93.5 | 39.5 | 1 | 0.0935 | 103 |
| lu2701P3800 | | | | 45 | 45 | | | 2 |
| lu2701P3850 | | | | 51 | 51 | | | |
| lu2701P3900 | | | | 58 | 58 | | | |
| lu2701P3950 | | | | 65 | 65 | | | |
| lu2701P4000 | | | | 73.5 | 73.5 | | | 2 |
| lu2701P4050 | | | | 82.5 | 82.5 | | | |
| lu2701P4100 | 127.5 | 127.5 | 127.5 | 127.5 | 92 | 2 | 0.255 | 40 |
| lu2701P4150 | 128.5 | 134 | 128.5 | 134 | 102.5 | 3 | 0.391 | 15 |
| lu2701P4200 | 140 | 140 | 136.5 | 136.5 | 113 | 3 | 0.4145 | 24 |
| lu2701P4250 | | | | 125.5 | 125.5 | | | 14 |
| lu2701P4300 | 157 | 157 | 150 | 156.5 | 138 | 5 | 0.777 | 21 |
| lu2701P4350 | 165 | 165 | 165 | 165 | 151 | 5 | 0.825 | 15 |
| lu2701P4400 | | | | 166 | 166 | | | 23 |
| lu2701P4450 | 180 | 180 | 180 | 180 | 181 | 5 | 0.9 | 15 |
| lu2701P4500 | 202.5 | 202.5 | 195 | 195 | 197 | 3 | 0.5945 | 19 |
| lu2701P4550 | 200 | 200 | 200 | 200 | 214.5 | 2 | 0.4 | 19 |
| lu2701P4600 | | | | 232 | 232 | | | |
| lu2701P4650 | | | | 250.5 | 250.5 | | | 18 |
| lu2701P4700 | | | | 271 | 271 | | | 5 |
| lu2701P4750 | 277.5 | 277.5 | 277.5 | 277.5 | 291 | 9 | 2.511 | 26 |
| lu2701P4800 | | | | 312.5 | 312.5 | | | 14 |
| lu2701P4850 | | | | 335.5 | 335.5 | | | 18 |
| lu2701P4900 | 321 | 321 | 321 | 321 | 358.5 | 1 | 0.321 | 26 |
| lu2701P4950 | 340 | 340 | 340 | 340 | 382.5 | 1 | 0.34 | 37 |
| lu2701P5000 | 361 | 361 | 361 | 361 | 408 | 2 | 0.769 | 78 |
| lu2701P5100 | 410 | 410 | 410 | 410 | 460 | 1 | 0.41 | 54 |
| lu2701P5200 | 463 | 463 | 463 | 463 | 517 | 8 | 3.92 | 23 |
| lu2701P5300 | | | | 576.5 | 576.5 | | | 27 |
| lu2701P5400 | | | | 639 | 639 | | | 8 |
| lu2701P5500 | | | | 705.5 | 705.5 | | | 11 |
| lu2701P5600 | | | | 773 | 773 | | | |
| lu2701P5700 | | | | 845.5 | 845.5 | | | |
| lu2701P5800 | | | | 919 | 919 | | | |
| lu2701P5900 | | | | 996 | 996 | | | |
| lu2701P6000 | | | | 1,074 | 1,074 | | | |
| lu2701P6100 | | | | 1,155.5 | 1,155.5 | | | |
| lu2701P6200 | | | | 1,237.5 | 1,237.5 | | | |
| lu2701P6300 | | | | 1,322.5 | 1,322.5 | | | |
| lu2702C3550 | | | | 1,397.5 | 1,397.5 | | | |
| lu2702C3600 | | | | 1,353.5 | 1,353.5 | | | |
| lu2702C3650 | | | | 1,310.5 | 1,310.5 | | | |
| lu2702C3700 | | | | 1,267.5 | 1,267.5 | | | |
| lu2702C3750 | | | | 1,225.5 | 1,225.5 | | | |
| lu2702C3800 | | | | 1,184.5 | 1,184.5 | | | |
| lu2702C3850 | | | | 1,143 | 1,143 | | | |
| lu2702C3900 | | | | 1,104 | 1,104 | | | |
| lu2702C3950 | | | | 1,064.5 | 1,064.5 | | | |
| lu2702C4000 | | | | 1,026 | 1,026 | | | |
| lu2702C4050 | | | | 989 | 989 | | | |
| lu2702C4100 | | | | 952 | 952 | | | |
| lu2702C4150 | | | | 916 | 916 | | | |
| lu2702C4200 | | | | 881.5 | 881.5 | | | |
| lu2702C4250 | | | | 846.5 | 846.5 | | | |
| lu2702C4300 | | | | 813.5 | 813.5 | | | |
| lu2702C4350 | | | | 781 | 781 | | | |
| lu2702C4400 | | | | 749 | 749 | | | |
| lu2702C4450 | | | | 718.5 | 718.5 | | | 10 |
| lu2702C4500 | | | | 689 | 689 | | | 11 |
| lu2702C4550 | | | | 659.5 | 659.5 | | | 4 |
| lu2702C4600 | | | | 631.5 | 631.5 | | | 10 |
| lu2702C4650 | | | | 604.5 | 604.5 | | | 35 |
| lu2702C4700 | | | | 578 | 578 | | | 40 |
| lu2702C4750 | 532 | 560.5 | 532 | 560.5 | 552 | 10 | 5.514 | 20 |
| lu2702C4800 | 531 | 531 | 531 | 531 | 528 | 4 | 2.124 | 22 |
| lu2702C4850 | | | | 504 | 504 | | | 32 |
| lu2702C4900 | 479 | 479.5 | 479 | 479.5 | 480 | 10 | 4.793 | 46 |
| lu2702C4950 | | | | 458.5 | 458.5 | | | 54 |
| lu2702C5000 | 414 | 414 | 407 | 407 | 437.5 | 14 | 5.7545 | 87 |
| lu2702C5100 | 372 | 399.5 | 366.5 | 389.5 | 396.5 | 61 | 23.0885 | 107 |
| lu2702C5200 | 335 | 347.5 | 335 | 341 | 359.5 | 7 | 2.3635 | 65 |
| lu2702C5300 | 312.5 | 312.5 | 310 | 310 | 325 | 10 | 3.1125 | 33 |
| lu2702C5400 | 290 | 293 | 290 | 293 | 293.5 | 7 | 2.045 | 47 |
| lu2702C5500 | 268.5 | 268.5 | 268.5 | 268.5 | 264.5 | 5 | 1.3425 | 43 |
| lu2702C5600 | 247.5 | 247.5 | 247.5 | 247.5 | 238 | 6 | 1.4755 | 43 |
| lu2702C5700 | 227.5 | 227.5 | 227.5 | 227.5 | 214 | 5 | 1.1375 | 118 |
| lu2702C5800 | 207 | 213 | 207 | 213 | 191.5 | 7 | 1.479 | 71 |
| lu2702C5900 | 192 | 196.5 | 191 | 196.5 | 171.5 | 46 | 8.707 | 94 |
| lu2702C6000 | 156.5 | 178.5 | 156.5 | 177 | 153.5 | 33 | 5.837 | 180 |
| lu2702C6100 | 164.5 | 166.5 | 163 | 165 | 137 | 57 | 9.382 | 40 |
| lu2702P3550 | | | | 44 | 44 | | | |
| lu2702P3600 | 89.5 | 89.5 | 88.5 | 88.5 | 50 | 2 | 0.178 | 17 |
| lu2702P3650 | | | | 57 | 57 | | | 8 |
| lu2702P3700 | | | | 64 | 64 | | | 9 |
| lu2702P3750 | 105 | 105 | 105 | 105 | 72 | 1 | 0.105 | 11 |
| lu2702P3800 | | | | 81 | 81 | | | 9 |
| lu2702P3850 | | | | 89.5 | 89.5 | | | |
| lu2702P3900 | | | | 100 | 100 | | | 44 |
| lu2702P3950 | | | | 111 | 111 | | | 6 |
| lu2702P4000 | | | | 122 | 122 | | | 10 |
| lu2702P4050 | | | | 135 | 135 | | | 25 |
| lu2702P4100 | | | | 147.5 | 147.5 | | | 20 |
| lu2702P4150 | | | | 161.5 | 161.5 | | | 25 |
| lu2702P4200 | | | | 176.5 | 176.5 | | | 30 |
| lu2702P4250 | 193 | 193 | 193 | 193 | 192 | 5 | 0.965 | 38 |
| lu2702P4300 | | | | 208.5 | 208.5 | | | 33 |
| lu2702P4350 | | | | 226 | 226 | | | 67 |
| lu2702P4400 | 255.5 | 255.5 | 255.5 | 255.5 | 244 | 20 | 5.11 | 68 |
| lu2702P4450 | 272 | 272 | 272 | 272 | 263 | 8 | 2.149 | 52 |
| lu2702P4500 | 265 | 265.5 | 265 | 265.5 | 283.5 | 14 | 3.7865 | 32 |
| lu2702P4550 | 280.5 | 280.5 | 280.5 | 280.5 | 303.5 | 5 | 1.4025 | 24 |
| lu2702P4600 | | | | 325.5 | 325.5 | | | 30 |
| lu2702P4650 | 318 | 318 | 318 | 318 | 348.5 | 4 | 1.272 | 21 |
| lu2702P4700 | | | | 371.5 | 371.5 | | | 31 |
| lu2702P4750 | 359 | 359 | 359 | 359 | 395.5 | 7 | 2.513 | 24 |
| lu2702P4800 | | | | 421.5 | 421.5 | | | 17 |
| lu2702P4850 | 402.5 | 404.5 | 402.5 | 404.5 | 447 | 7 | 2.87 | 49 |
| lu2702P4900 | 427.5 | 427.5 | 427.5 | 427.5 | 473 | 7 | 2.9925 | 81 |
| lu2702P4950 | 480.5 | 485 | 479 | 479 | 501.5 | 15 | 7.228 | 38 |
| lu2702P5000 | 507.5 | 513 | 479 | 481 | 530.5 | 42 | 21.158 | 66 |
| lu2702P5100 | 568.5 | 568.5 | 565 | 565 | 589 | 19 | 10.9685 | 40 |
| lu2702P5200 | 638.5 | 638.5 | 638.5 | 638.5 | 651.5 | 5 | 3.1925 | 25 |
| lu2702P5300 | | | | 716.5 | 716.5 | | | |
| lu2702P5400 | | | | 785 | 785 | | | |
| lu2702P5500 | | | | 855.5 | 855.5 | | | |
| lu2702P5600 | | | | 928.5 | 928.5 | | | |
| lu2702P5700 | | | | 1,004 | 1,004 | | | |
| lu2702P5800 | | | | 1,081.5 | 1,081.5 | | | |
| lu2702P5900 | | | | 1,161.5 | 1,161.5 | | | |
| lu2702P6000 | | | | 1,243 | 1,243 | | | |
| lu2702P6100 | | | | 1,326 | 1,326 | | | |
打印