上海期货交易所09月28日燃油期权收盘行情
发布时间:2026年09月28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
fu2611C22002,1902,190
fu2611C22502,1402,140
fu2611C23002,0902,090
fu2611C23502,0402,040
fu2611C24001,9901,990
fu2611C24501,9401,940
fu2611C25001,8901,890
fu2611C25501,8401,840
fu2611C26001,7901,7901
fu2611C26501,7401,7405
fu2611C27001,6901,690
fu2611C27501,6401,640
fu2611C28001,5901,5901
fu2611C28501,540.51,540.5
fu2611C29001,4911,4911
fu2611C29501,441.51,441.51
fu2611C30001,3921,3928
fu2611C30501,3431,34315
fu2611C31001,2941,2944
fu2611C31501,245.51,245.514
fu2611C32001,197.51,197.545
fu2611C32501,149.51,149.524
fu2611C33001,102.51,102.537
fu2611C33501,055.51,055.518
fu2611C34001,0091,00945
fu2611C3450905.51,022905.51,022963.51412.84159
fu2611C3500860969.5860956.5918.5108.9025125
fu2611C3550874.5874.5101
fu2611C3600831831148
fu2611C365078978987
fu2611C3700690.5760690.5750747.51913.7645157
fu2611C3750707.5707.554
fu2611C3800600730600695667.5153106.1825427
fu2611C3850590597590597630105.92486
fu2611C390052565052562059316699.9135306
fu2611C3950580580580580557.521.1375194
fu2611C4000480580438548523809418.7395969
fu2611C4050452.5535.5452.5508490351179.903201
fu2611C4100397502.5378.5476458317146.0695326
fu2611C4150402.5465.5349445.5427.510744.741174
fu2611C4200333447.5313.5411.5398.51,275481.0095621
fu2611C425030340529539937114448.5645351
fu2611C4300271387264354.5344.5672214.583647
fu2611C4350300355.5241330319.51,001295.2865590
fu2611C4400245330220.5309295.52,026573.849812
fu2611C4450212309202281273.5728189.413560
fu2611C4500188.5285182262.52523,602880.98151,090
fu2611C4550195.5262167239.5233655145.257738
fu2611C4600168243.5150224213.59,7481,992.8183,981
fu2611C4650134.5220134.5201.519728255.054288
fu2611C4700137202.5122.5185180.541773.108681
fu2611C4750125185115169.516523739.2275197
fu2611C4800109173100154.51512,080314.28889
fu2611C485099155.588.5140.5137.571888.17738
fu2611C490090.5143.56713012652660.5265371
fu2611C495082.5129.57311611437639.9655318
fu2611C50007512164.5108.510413,5601,350.7743,860
fu2611C5100609947.59985.51249.638345
fu2611C52006089.54473701,493104.78051,012
fu2611C53003568.5356457412.498220
fu2611C54004956.5314946.528014.1925261
fu2611C550039.547.52440.5372,861107.64052,221
fu2611C56002939.52032.529.58,619281.5393,517
fu2611P22001.51.511.50.56120.69354,990
fu2611P22502.52.52.52.50.5140.035128
fu2611P23002.52.52.52.50.560.01584
fu2611P23500.50.559
fu2611P24000.50.5112
fu2611P24500.50.5138
fu2611P2500331.52.50.590.0225238
fu2611P25500.50.5128
fu2611P26002.5322.50.54801.18851,739
fu2611P26502.52.52.52.50.510.0025285
fu2611P27004.54.5330.5670.2055556
fu2611P275044440.5650.2425169
fu2611P280044.53.53.50.53451.3491,608
fu2611P28502.55.52.551180.057576
fu2611P2900773.55.51.5430.2425479
fu2611P29505757260.032191
fu2611P30008.59.5792.53,22327.4559,334
fu2611P3050910.5993.590.09239
fu2611P310071171051701.6405468
fu2611P31509.5149.511.56430.475254
fu2611P320016161113.583163.9682,364
fu2611P32501518151810520.833362
fu2611P330017.520.51618.5134918.7141,006
fu2611P335018.52418.523.516481.0175203
fu2611P34002327.52326202205.5145703
fu2611P34502731.52731.524561.558192
fu2611P3500373930.535.5293,315112.8366,252
fu2611P355040.54133.541352378.947299
fu2611P36005050404641.51,55668.8325940
fu2611P36505656465449.567334.137675
fu2611P37006570546157.51,14568.2095921
fu2611P3750757561.57067.565743.995387
fu2611P38008789.570.578781,570122.00652,176
fu2611P385095.5100818890.565557.3705490
fu2611P39001081159210010388788.1465696
fu2611P3950128128106.5115117.557965.7785488
fu2611P4000145146116.51301336,966887.15554,070
fu2611P4050148163109142.515040257.541338
fu2611P4100170179147.51611681,227196.058550
fu2611P41501951951671771881,248223.455439
fu2611P4200200221.5124202.5208.51,960393.441788
fu2611P4250227227205219.523139386.1235393
fu2611P4300210275210243.5254.51,888463.0705947
fu2611P4350279296249.5261.5279.536397.2945282
fu2611P4400327.5338.5268.5290.5305.5657190.141517
fu2611P4450329.5338.5293316333.5458145.182295
fu2611P4500377377332.5332.5362155.1605310
fu2611P4550392.5392.5214
fu2611P4600423.5423.5206
fu2611P4650456.5456.579
fu2611P4700491491443456490229.94576
fu2611P475052552538
fu2611P48005615618
fu2611P4850597.5597.52
fu2611P4900635.5635.51
fu2611P4950673.5673.51
fu2611P5000713.5713.5
fu2611P5100795795
fu2611P5200879879
fu2611P5300966.5966.5
fu2611P54001,055.51,055.5
fu2611P55001,146.51,146.5
fu2611P56001,2391,239
fu2612C24501,6861,6861
fu2612C25001,6371,6371
fu2612C25501,5881,5882
fu2612C26001,539.51,539.51
fu2612C26501,491.51,491.51
fu2612C27001,443.51,443.5
fu2612C27501,3961,396
fu2612C28001,3491,349
fu2612C28501,302.51,302.5
fu2612C29001,256.51,256.5
fu2612C29501,2111,211
fu2612C30001,166.51,166.5
fu2612C30501,1221,122
fu2612C31001,0791,0791
fu2612C31501,0361,036
fu2612C3200994994
fu2612C3250953953
fu2612C3300913913
fu2612C3350873.5873.5
fu2612C34008358352
fu2612C3450798798
fu2612C35007617614
fu2612C35507267261
fu2612C36006916914
fu2612C365065865826
fu2612C3700626.5626.5626.5626.562610.62658
fu2612C3750599599599599594.574.19324
fu2612C3800559562.5559562.5564.5168.97523
fu2612C385053553530
fu2612C3900507.5507.538
fu2612C3950480.5480.572
fu2612C4000449.5471449.54714542611.726196
fu2612C4050380.5440.5380.5426.54304719.501583
fu2612C4100371405371405406135.18594
fu2612C4150385385380380383207.65860
fu2612C4200209379209374.5361.524289.779219
fu2612C4250322.5370322.5355.5340.517159.8335116
fu2612C4300303.5332.5303.5319320.55718.212576
fu2612C4350277.5318277.5302.53026118.289599
fu2612C4400282302282289283.53911.1715181
fu2612C4450223.5280.5223.5272266.54913.1615107
fu2612C4500132277132259.525110225.5175175
fu2612C45502222542192392355713.45768
fu2612C4600209.5240209.5223220.510122.7845115
fu2612C4650196225195.5223.52077815.97738
fu2612C4700184.5213183.5211193.514026.94855
fu2612C475018118157
fu2612C4800176.5177176.5177169.520.353558
fu2612C4850158.5158.594
fu2612C4900147.5147.5101
fu2612C4950138.5138.5150
fu2612C500012912930
fu2612C510011211260
fu2612C52008511885108979510.238342
fu2612P245067673.550.03145
fu2612P25008.58.54.58.54.5310.2435105
fu2612P255011119.59.55.560.058586
fu2612P2600111111117110.121652
fu2612P26509947
fu2612P2700111145
fu2612P27501919191913.510.01939
fu2612P2800212221221720.04376
fu2612P285025.525.525.525.52010.025542
fu2612P2900292929292410.02917
fu2612P295028.528.591
fu2612P30003639.53536341445.1315312
fu2612P30504243404239.52008.2755213
fu2612P3100464658
fu2612P315058.558.55556.553663.744587
fu2612P3200646462.562.561.5110.693544
fu2612P325071.571.570.570.570130.912522
fu2612P3300797979798010.07997
fu2612P33509090898990.5171.53344
fu2612P340096.510095100102111.09875
fu2612P345011511550.57519
fu2612P3500126127119.51261288510.577194
fu2612P3550139.5140.5131.5140.514310614.777111
fu2612P3600154157143.5152.515816224.766116
fu2612P3650170.51711631711757011.943533
fu2612P3700187.5189186187.5192.5499.287556
fu2612P37502062072012032115811.9954
fu2612P3800225.5227.5212.5227.5231.56915.67758
fu2612P3850243243232.5232.5251.5122.98265
fu2612P3900269274252.52682746216.637588
fu2612P3950287.5289.5280280297298.4729
fu2612P4000310.53152953153209629.856138
fu2612P4050349349333.5334.53466221.103567
fu2612P41003753753513673723412.4234
fu2612P41503953953683683998131.14261
fu2612P4200421424.5404420427.59338.32575
fu2612P4250456.5456.520.91351
fu2612P4300486.5486.510.486565
fu2612P435051851863
fu2612P440054954961
fu2612P445058258221
fu2612P4500616616
fu2612P4550650650
fu2612P4600685.5685.5
fu2612P4650722722
fu2612P4700758.5758.5
fu2612P4750796796
fu2612P4800834.5834.5
fu2612P4850873.5873.5
fu2612P4900912.5912.5
fu2612P4950953953
fu2612P5000994994
fu2612P51001,076.51,076.5
fu2612P52001,161.51,161.5
fu2701C22001,7861,786
fu2701C22501,737.51,737.5
fu2701C23001,6891,689
fu2701C23501,6411,641
fu2701C24001,5941,594
fu2701C24501,546.51,546.5
fu2701C25001,5001,5003
fu2701C25501,4541,454
fu2701C26001,408.51,408.5
fu2701C26501,363.51,363.5
fu2701C27001,3191,319
fu2701C27501,2751,2754
fu2701C28001,2321,232
fu2701C28501,189.51,189.5
fu2701C29001,1481,148
fu2701C29501,1071,1072
fu2701C30001,0671,0672
fu2701C30501,0281,0283
fu2701C3100989989
fu2701C3150951.5951.510
fu2701C32009159156
fu2701C3250878.5878.517
fu2701C33008448441
fu2701C33508108105
fu2701C3400767.5767.5767.5767.5776.510.767555
fu2701C345072872872872874510.72831
fu2701C3500689697.5689697.571332.0755205
fu2701C3550653.5653.5653.5653.568321.30739
fu2701C3600624.5624.5624.5624.565410.624547
fu2701C365059759759759762510.59730
fu2701C370056656656656659810.56614
fu2701C3750536.5536.5536.5536.5571.510.5365130
fu2701C3800511.5529511.5529545.521.040539
fu2701C3850500500488.5488.5520.520.988523
fu2701C3900492.5492.5465477497115.29859
fu2701C395043443443443447410.43438
fu2701C4000430446380429.5451.5125.15591
fu2701C4050395395395395430.510.39568
fu2701C4100388396.5361.5387.5410114.246555
fu2701C4150381.5381.5357372389.531.110571
fu2701C4200250351250349371.592.890586
fu2701C4250321321321321353.510.32162
fu2701C4300309.5328275.5328335.5216.575431
fu2701C4350292.5292.5292.5292.531910.292532
fu2701C4400273273273273303.520.5462
fu2701C445025725725725728810.25710
fu2701C4500250.5256250.5250.5272.551.25831
fu2701C4550238243.5238243.5259.520.481536
fu2701C4600235235230230246.540.9323
fu2701C4650190219190219233.540.84419
fu2701C4700180181180181220.530.54134
fu2701C4750174197174197209.540.75414
fu2701C4800161.5177.5161.5177.519940.67626
fu2701C4850144.5181143167188142.286542
fu2701C4900136.5186136.5164.5177.5447.26741
fu2701C4950151177.5147150.5168.5456.973589
fu2701P22001114.510146.51942.4695823
fu2701P225013.513.513.513.5810.01352
fu2701P23009.59.515
fu2701P23501515.51515.51220.03052
fu2701P24001818.51818.514.520.036517
fu2701P245020.52120.52117.520.041517
fu2701P2500252925292120.05451
fu2701P25503232323224.510.03236
fu2701P2600292976
fu2701P265034.54634.54634130.586555
fu2701P270042.54640.540.540130.58999
fu2701P2750505045.545.545.520.095533
fu2701P280050.56050.5605390.478528
fu2701P28505469.554676070.42721
fu2701P290052.58352.58368.5493.32461
fu2701P295062.58462.581.577.5312.325536
fu2701P3000701107010887373.29247
fu2701P30507893.575.589.598110.955520
fu2701P310090104.58597109121.148573
fu2701P315096.511196.5106.5121.5101.053510
fu2701P3200107.5156.5101152.5135354.843535
fu2701P3250125170113.5170148.5192.778523
fu2701P3300131192.5127192.5164152.19958
fu2701P3350143.5203143.5196.5179.5396.62350
fu2701P3400154.5188.5154.5171196142.39116
fu2701P3450182.5207.5182.5203.5214.5142.675515
fu2701P3500200256.5191.5247.5232.51,654392.6851,697
fu2701P3550218.5244.5218.5244.5252184.10319
fu2701P3600228.5252228.5245.5273102.41611
fu2701P3650249299249299294112.916516
fu2701P3700265332265332316.5267.64844
fu2701P3750290346290346340175.243519
fu2701P38003503873363873641,594574.35351,510
fu2701P3850368.5372.5336.5357.5389165.701538
fu2701P3900395.5397.5363382415.52710.45721
fu2701P3950390.5415.5390.5408.5442145.685515
fu2701P4000418.5440418.5440469.593.88110
fu2701P4050448469.5448469.5498.5115.0910
fu2701P4100478.5501478501527.5104.923513
fu2701P4150509.5533509.5532.555794.70159
fu2701P4200542566542565.558994.9959
fu2701P4250604604574.5598.5620.52514.757519
fu2701P4300609.5633609.5621.5652.574.34357
fu2701P4350645668.5645656.568653.2835
fu2701P4400680.5702680.5702720.532.06653
fu2701P445071872171872175521.4392
fu2701P4500756759756759789.521.5152
fu2701P4550826826
fu2701P4600863863
fu2701P4650899.5899.5
fu2701P4700937937
fu2701P4750976976
fu2701P48001,0151,015
fu2701P48501,0541,054
fu2701P49001,093.51,093.5
fu2701P49501,134.51,134.5
fu2702C27501,155.51,155.5
fu2702C28001,113.51,113.5
fu2702C28501,0731,073
fu2702C29001,0321,032
fu2702C2950993993
fu2702C3000954954
fu2702C3050917917
fu2702C3100880880
fu2702C3150844844
fu2702C3200809.5809.5
fu2702C3250775775
fu2702C3300742.5742.5
fu2702C3350710.5710.5
fu2702C3400679679
fu2702C3450649.5649.5
fu2702C3500620.5620.5
fu2702C3550591.5591.5
fu2702C3600565565
fu2702C3650539539
fu2702C3700512.5512.5
fu2702C3750489489
fu2702C3800465.5465.5
fu2702C3850431431431431442.510.43113
fu2702C3900413.5413.5410410421.520.82352
fu2702C3950392.5392.5390.5390.540120.7832
fu2702C400037337337237238020.7452
fu2702C4050354.5354.5353.5353.5361.520.7084
fu2702C4100337337336336343.520.6733
fu2702C4150323.5330300313325.5144.44617
fu2702C4200290312290303.5308.582.429512
fu2702C4250292.5305.5280288.529361.76754
fu2702C4300278.5278.5266272277.530.81652
fu2702C4350265.5265.5261.5261.5262.520.5273
fu2702C4400253253240245.524930.73859
fu2702C4450233.5233.5233.5233.523630.700515
fu2702C4500229.5229.5216.522222340.89213
fu2702C4550219.5219.5214214210.561.303514
fu2702C4600205.5213.5192213.5199.5102.01832
fu2702C4650183.5205179205189213.977517
fu2702C4700170197.5167.5197.5178264.71917
fu2702C4750163.5186160.5186168244.073527
fu2702P27505656
fu2702P28006464
fu2702P285076.57976.5797350.38655
fu2702P29008591.58591.58260.51956
fu2702P295094.510294.51029350.4823
fu2702P3000104.5112104.511210420.21657
fu2702P3050116122.5116122.5116.520.23854
fu2702P3100131.5131.5131.5131.5129.510.13156
fu2702P3150146.5146.5146.5146.514310.14654
fu2702P3200161161161161158.510.1612
fu2702P325017717717717717410.1775
fu2702P330019519519519519110.1951
fu2702P3350213213213213209.510.2131
fu2702P3400218.5228218.5228227.520.44653
fu2702P3450237.5247237.524724820.48453
fu2702P3500257268257268268.520.5253
fu2702P3550278290277.5290289.530.84554
fu2702P36003133131
fu2702P3650336.5336.52
fu2702P370034736134736136020.7082
fu2702P3750372.5386.5372.5386.5386.520.7592
fu2702P38004134131
fu2702P3850439.5439.51
fu2702P3900468.5468.51
fu2702P3950497.5497.52
fu2702P4000526.5526.51
fu2702P4050557.5557.5
fu2702P4100589.5589.5
fu2702P4150621.5621.5
fu2702P4200654.5654.5
fu2702P4250688.5688.5
fu2702P4300723723
fu2702P4350757.5757.5
fu2702P4400794794
fu2702P4450831831
fu2702P4500867.5867.5
fu2702P4550905905
fu2702P4600944944
fu2702P4650983983
fu2702P47001,0221,022
fu2702P47501,0621,062
相关资讯: