上海期货交易所07月10日燃油期权收盘行情
发布时间:2026年07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
fu2608C2250902902
fu2608C2300852852
fu2608C2350802802
fu2608C2400752752
fu2608C2450702702
fu2608C25006526521
fu2608C25506026024
fu2608C2600552552
fu2608C2650502.5502.5
fu2608C2700453.5453.536
fu2608C275040540525
fu2608C2800357.5357.5116
fu2608C2850311.5311.585
fu2608C290024824824824826810.248562
fu2608C2950228233194.5233226.571.5105374
fu2608C3000209.5209.5153.5180188.532558.96151,520
fu2608C3050167167126142153.59413.554304
fu2608C3100150150911111231,378157.1305991
fu2608C3150108111698296.587077.245447
fu2608C320080.590.550.56774.512,054828.2513,018
fu2608C325068.571.534.557.5561,42470.756829
fu2608C33004854.525.536.5416,987271.5832,965
fu2608C33505050202729.557416.3005461
fu2608C340030.5341421.5217,776169.7884,729
fu2608C345022.522.510.516.514.590214.6381,121
fu2608C350019.5227.512.59.55,63571.9193,359
fu2608C355013.513.569.568178.04251,121
fu2608C3600131359.541,2599.68251,136
fu2608C36509.59.5462.52271.3385744
fu2608C37008.510.53.551.58304.2351,089
fu2608C3750553416172.471522
fu2608C38006.56.5240.59503.3421,875
fu2608C3850552.530.52530.6745243
fu2608C39006622.50.52900.7865584
fu2608C39502.52.52.52.50.540.01146
fu2608C40003.54.522.50.52,2246.08054,678
fu2608C405022220.5320.064162
fu2608C410012120.5170.032241
fu2608C41500.50.5152
fu2608C42001.51.51.51.50.590.01351,360
fu2608C42500.50.5127
fu2608C430011110.590.009357
fu2608C43500.50.5120
fu2608C44000.50.5251
fu2608C44500.50.5256
fu2608C45001.51.5110.5150.0165405
fu2608C45500.50.5110
fu2608C460011110.5880.0881,845
fu2608C46500.50.5216
fu2608C47000.50.5220
fu2608C47500.50.5195
fu2608C480011110.510.00141
fu2608C48500.50.542
fu2608C49000.50.520
fu2608C49500.50.553
fu2608C50000.50.50.50.50.520.001239
fu2608C51000.50.535
fu2608C52000.50.5226
fu2608C53000.50.519
fu2608C54000.50.512
fu2608C55000.50.518
fu2608C56000.50.517
fu2608C57000.50.59
fu2608C5800110.50.50.5210.0112,510
fu2608P22500.50.5164
fu2608P23000.50.5655
fu2608P23500.50.5216
fu2608P24000.50.5564
fu2608P24500.50.50.50.50.540.002195
fu2608P2500110.50.50.5120.01151,388
fu2608P255011110.5280.021393
fu2608P26001.51.5110.51450.1375353
fu2608P26501.51.5110.51110.14375
fu2608P27002.53221.52470.50551,262
fu2608P275044.533.531520.5645549
fu2608P280088.54.555.53,26419.10553,551
fu2608P28507.5115.55.59.51,0158.913676
fu2608P290015181111.5162,68036.03952,361
fu2608P29502025.51818.524.558912.28551,213
fu2608P3000283926.52936.58,567266.03253,247
fu2608P30504855384151.570831.6405612
fu2608P31005778.55459.571.55,562355.406985
fu2608P31508010270.570.594.51,03190.253543
fu2608P3200100132.5100113122.555063.56851,026
fu2608P3250139.5162.5137.5146.51549413.881266
fu2608P330017720017419118914526.5855809
fu2608P3350210237.5210232.5227.54610.41491
fu2608P3400256.5293.5254.5261268.56717.832691
fu2608P3450312.5312.5115
fu2608P3500357.5357.5292
fu2608P3550404404134
fu2608P360045045045045045210.45199
fu2608P3650500.5500.5117
fu2608P3700549.5549.599
fu2608P3750598.5598.566
fu2608P3800648648144
fu2608P385069869868
fu2608P390073873873873874810.73861
fu2608P395079879870
fu2608P4000848848724
fu2608P405089889860
fu2608P410094894839
fu2608P415099899825
fu2608P42001,0481,04858
fu2608P42501,0981,09836
fu2608P43001,1481,14833
fu2608P43501,1981,19861
fu2608P44001,2481,2486
fu2608P44501,2981,2983
fu2608P45001,3481,3482
fu2608P45501,3981,398
fu2608P46001,4481,448
fu2608P46501,4981,498
fu2608P47001,5481,548
fu2608P47501,5981,598
fu2608P48001,6481,648
fu2608P48501,6981,698
fu2608P49001,7481,748
fu2608P49501,7981,798
fu2608P50001,8481,848
fu2608P51001,9481,948
fu2608P52002,0482,0482
fu2608P53002,1482,148
fu2608P54002,2482,248
fu2608P55002,3482,348
fu2608P56002,4482,448
fu2608P57002,5482,548
fu2608P58002,6482,648
fu2609C21001,035.51,035.51,035.51,035.51,03511.03551
fu2609C21509859852
fu2609C2200935.5935.52
fu2609C2250886.5886.5886.5886.5886.510.88654
fu2609C2300837.5837.5837.5837.5837.510.83758
fu2609C23507897897
fu2609C24007417416
fu2609C2450693.5693.519
fu2609C250061561561561564721.2331
fu2609C255060260225
fu2609C2600557.5557.5247
fu2609C2650501501501501514.510.50138
fu2609C270047347342
fu2609C275043343346
fu2609C280039539589
fu2609C2850350351310325358.5289.109197
fu2609C2900302.5305.5274299.5324.5298.4865250
fu2609C2950267267243243292102.486364
fu2609C3000266266201223261.5527121.4151,206
fu2609C3050222222188.5194.5233.56713.8895336
fu2609C310021121314016820831353.664748
fu2609C3150168179.512215218429944.9625436
fu2609C3200150153106.5133.516263082.01851,789
fu2609C3250152.5152.575109.5142.515217.7385441
fu2609C3300134.5134.580104124.51,825186.94852,351
fu2609C335097.597.567.58510813812.2435280
fu2609C340010510550739420716.5125418
fu2609C3450717664.56781130.8915201
fu2609C350062735062.569.51,981119.14252,506
fu2609C355055.555.547.552.559.5663.4855287
fu2609C3600686835485134615.90551,031
fu2609C365045453843.5431355.6835387
fu2609C370040.540.527.539.536.5953.582654
fu2609C3750393929.535.531441.5445201
fu2609C3800363627.532.526561.845645
fu2609C385032.532.52629.5221584.5295232
fu2609C390026.5302027.5182646.5465420
fu2609C395024.525212515220.5275193
fu2609C40002730.5182312.51,96146.0866,143
fu2609C40501919191910.510.019197
fu2609C410021.521.515.5208.5921.8155589
fu2609C415020222022720.042106
fu2609C42001617.511.5175.51572.653338
fu2609C4250161616164.510.016134
fu2609C430015151213.53.5310.444288
fu2609C435013.513.51010320.0235162
fu2609C440011.511.511.511.52.520.023283
fu2609C4450131310.510.52650.74458
fu2609C45001414.58.510.51.58549.0996,773
fu2609C455011119.59.51100.1015251
fu2609C460099.5991390.36342
fu2609C46500.50.5145
fu2609C47000.50.5349
fu2609C475033330.510.003157
fu2609C48007.57.57.57.50.510.0075104
fu2609C48500.50.522
fu2609C49000.50.5119
fu2609C49500.50.542
fu2609C50005.56550.5820.451603
fu2609C51000.50.558
fu2609C52000.50.532
fu2609C53000.50.589
fu2609C54004.54.54.54.50.510.004571
fu2609C55000.50.5178
fu2609C56000.50.5197
fu2609C570044340.58813.01159,316
fu2609P210033220.55321.32556,202
fu2609P215036.534.50.51030.449201
fu2609P220044441360.144180
fu2609P225044.544.5240.015194
fu2609P23005.55.5443200.0895325
fu2609P23505.55.55.55.54.510.0055122
fu2609P24007.57.566.56.5350.2445594
fu2609P245099999.520.018204
fu2609P25001111.58.59.5132492.4905762
fu2609P25501313131317.5120.156160
fu2609P26001517151523851.3681,159
fu2609P265020.520.518.518.530280.5775192
fu2609P270024.5272223.538.54029.855439
fu2609P27503238.528.529.548.5682.2425218
fu2609P2800344834386054621.7605839
fu2609P285054.554.54648.5741889.826349
fu2609P290063.574.5556089.523814.8655551
fu2609P29506579.56579.510729022.4865274
fu2609P300086.511185.596.5126.52,193207.4912,787
fu2609P305090.5122.590.5118149737.95312
fu2609P3100140.515312814317342760.102493
fu2609P3150140174140166.519912620.6465181
fu2609P3200188.5212.5167198.5226.517234.5115254
fu2609P3250216248215.5223.52574310.2635165
fu2609P3300248.5270.5248.52702898421.9085308
fu2609P3350282301282301322.53911.7175343
fu2609P3400327350.5325.5342358.57324.873139
fu2609P3450392392392392395.551.9686
fu2609P350043543543543543420.87274
fu2609P355050750750750747410.507146
fu2609P3600460513460510.5515.5157.526271
fu2609P3650547.5547.5547.5547.5557.531.6425107
fu2609P3700595.5610595.561060113782.189326
fu2609P375064564576
fu2609P3800690690496
fu2609P385073673688
fu2609P3900804.5804.5804.5804.5782.510.804585
fu2609P3950829.5829.574
fu2609P4000870929.5870890876.5758677.48851,698
fu2609P4050924.5924.584
fu2609P4100972.5972.529
fu2609P41501,0211,02162
fu2609P42001,0701,07026
fu2609P42501,118.51,118.513
fu2609P43001,1681,1687
fu2609P43501,2171,2173
fu2609P44001,266.51,266.54
fu2609P44501,3161,3161
fu2609P45001,365.51,365.55
fu2609P45501,415.51,415.51
fu2609P46001,4651,4651
fu2609P46501,5151,5151
fu2609P47001,5651,5652
fu2609P47501,6151,6151
fu2609P48001,6651,665
fu2609P48501,7151,715
fu2609P49001,7651,765
fu2609P49501,8151,815
fu2609P50001,8651,865
fu2609P51001,9651,965
fu2609P52002,0652,065
fu2609P53002,1652,165
fu2609P54002,2652,265
fu2609P55002,3652,365
fu2609P56002,4652,465
fu2609P57002,5652,565
fu2610C2200904.5904.5
fu2610C2250856.5856.5
fu2610C2300808.5808.5
fu2610C2350761.5761.5
fu2610C2400715715
fu2610C2450670670
fu2610C2500625.5625.5
fu2610C2550582582
fu2610C2600540.5540.54
fu2610C2650500500
fu2610C2700461.5461.5
fu2610C2750424424
fu2610C2800388.5388.510
fu2610C285035535521
fu2610C2900323.5323.59
fu2610C295029329347
fu2610C3000255.5255.5255.5255.5265.510.255549
fu2610C3050233233233233239.510.23334
fu2610C3100212.5212.5197.5197.521520.4134
fu2610C315010816010816019340.48487
fu2610C320017217258
fu2610C325015315342
fu2610C3300136.5136.539
fu2610C3350115115111111120.59310.78162
fu2610C3400106.5106.5120
fu2610C345093.593.595
fu2610C35007777.57777.58230.2365257
fu2610C35507272108
fu2610C360068.568.5686862.520.1365160
fu2610C365062.562.562.562.554.550.312545
fu2610C370050.550.550.550.547.510.050563
fu2610C375047.547.547.547.541200.9520
fu2610C38004646434335.5110.47613
fu2610C3850444439.539.530.5311.2730
fu2610C390026262
fu2610C395022.522.52
fu2610C4000191923
fu2610C405016.516.52
fu2610C410014141
fu2610C415012121
fu2610C420010101
fu2610C42508.58.51
fu2610C4300771
fu2610C4350661
fu2610C4400551
fu2610C445017.517.517.517.5410.017559
fu2610C45003.53.5109
fu2610C4550331
fu2610C46002.52.51
fu2610C4650223
fu2610P22006666420.01103
fu2610P22505.55.510
fu2610P23007.57.521
fu2610P23501212121210.510.01234
fu2610P240014.514.54
fu2610P245020.520.5181819110.200517
fu2610P250024.524.57
fu2610P2550303030303110.039
fu2610P260039.539.517
fu2610P265044.544.541414920.0855116
fu2610P270053.553.550.550.56020.10455
fu2610P2750737344
fu2610P280087.587.555
fu2610P2850104104106
fu2610P290012212267
fu2610P2950141.5141.525
fu2610P300016416419
fu2610P3050187.5187.514
fu2610P3100200207198.5198.5213173.42636
fu2610P315023923923923924110.2393
fu2610P32002702701
fu2610P32503013011
fu2610P33003343341
fu2610P33503683681
fu2610P3400403.5403.51
fu2610P3450441441
fu2610P3500479479
fu2610P3550519519
fu2610P3600559.5559.5
fu2610P3650601.5601.5
fu2610P3700644644
fu2610P3750687.5687.5
fu2610P3800732732
fu2610P3850777777
fu2610P3900823823
fu2610P3950869869
fu2610P4000915.5915.5
fu2610P4050962.5962.5
fu2610P41001,010.51,010.5
fu2610P41501,0581,058
fu2610P42001,106.51,106.5
fu2610P42501,1551,155
fu2610P43001,203.51,203.5
fu2610P43501,252.51,252.5
fu2610P44001,301.51,301.5
fu2610P44501,350.51,350.5
fu2610P45001,4001,400
fu2610P45501,449.51,449.5
fu2610P46001,4991,499
fu2610P46501,548.51,548.5
fu2611C2200890.5890.5
fu2611C2250847847
fu2611C2300804804
fu2611C2350763763
fu2611C2400722722
fu2611C2450683683
fu2611C2500645645
fu2611C2550608608
fu2611C2600572.5572.5
fu2611C26505385385
fu2611C2700505.5505.5
fu2611C2750473.5473.5
fu2611C2800444444
fu2611C2850414.5414.5
fu2611C29003883881
fu2611C2950361361
fu2611C30003373371
fu2611C30503133133
fu2611C3100291.5291.51
fu2611C3150270.5270.52
fu2611C3200250.5250.554
fu2611C3250232.5232.5
fu2611C3300140153140144214.550.7218
fu2611C3350199199
fu2611C34001831831
fu2611C3450169.5169.5
fu2611C350015615618
fu2611C3550143.5143.52
fu2611C36001321323
fu2611C36501211211
fu2611C3700111.5111.52
fu2611C3750102.5102.56
fu2611C380093.593.55
fu2611C385086867
fu2611C390078.578.514
fu2611C395071.571.510
fu2611C400057.5584548.566120.642512
fu2611C405053.553.55051.56080.4199
fu2611C410050504949.554.580.39758
fu2611C4150474745.5465080.3729
fu2611C4200444443.54445.590.39511
fu2611C425041.541.5414141.570.28959
fu2611C43003939.53939.53880.312513
fu2611C435036.53736.536.534.590.32913
fu2611C44003335.53335.53170.2367
fu2611C44503131313128.570.21732
fu2611C450030.530.530.530.52610.030526
fu2611C4550252525252310.02534
fu2611C460030.531222321621.607764
fu2611P220028.528.56
fu2611P2250353517
fu2611P2300424210
fu2611P23505151
fu2611P2400606037
fu2611P245071713
fu2611P250082.582.576
fu2611P255095.595.512
fu2611P260011011065
fu2611P2650125.5125.526
fu2611P27008383838314310.083118
fu2611P2750160.5160.55
fu2611P28001811817
fu2611P2850201.5201.57
fu2611P2900224.5224.52
fu2611P2950247.5247.57
fu2611P3000273.5273.523
fu2611P3050299.5299.54
fu2611P3100327.5327.53
fu2611P31503563562
fu2611P3200386.5386.5
fu2611P32504184181
fu2611P33004504501
fu2611P3350484484
fu2611P3400518518
fu2611P3450554554
fu2611P3500590.5590.51
fu2611P3550628628
fu2611P3600666.5666.5
fu2611P3650705.5705.5
fu2611P3700745.5745.5
fu2611P3750777.5777.5777.5777.5786.521.5551
fu2611P38008278271
fu2611P3850869.5869.5
fu2611P3900912912
fu2611P3950955955
fu2611P4000999999
fu2611P40501,0431,043
fu2611P41001,0881,088
fu2611P41501,1331,133
fu2611P42001,178.51,178.5
fu2611P42501,224.51,224.5
fu2611P43001,270.51,270.5
fu2611P43501,3171,317
fu2611P44001,3641,364
fu2611P44501,4111,411
fu2611P45001,458.51,458.5
fu2611P45501,5061,506
fu2611P46001,5541,554
fu2701C2200855.5855.5
fu2701C2250813813
fu2701C2300772772
fu2701C2350732732
fu2701C2400693693
fu2701C2450655.5655.5
fu2701C2500618.5618.5
fu2701C2550584584
fu2701C2600549.5549.5
fu2701C2650517.5517.5
fu2701C2700486486
fu2701C2750456.5456.54
fu2701C2800427.5427.5
fu2701C2850401401
fu2701C2900374.5374.5
fu2701C2950350.5350.5
fu2701C30003273272
fu2701C3050305305
fu2701C3100284284
fu2701C3150264264
fu2701C3200245.5245.52
fu2701C3250227.5227.5
fu2701C3300211.5211.5
fu2701C3350196196
fu2701C3400180180180180181.510.182
fu2701C345016816827
fu2701C350015016015016015510216.302186
fu2701C3550143.5143.510
fu2701C3600144.5150126134.5132.5395.345537
fu2701C3650122122
fu2701C370011111410911211340.4464
fu2701C3750109.5114.5100100104444.512541
fu2701P2200373735.535.538.530.10810
fu2701P22504646
fu2701P23005555
fu2701P23506565
fu2701P240075.575.5
fu2701P24508888
fu2701P2500101101
fu2701P2550116.5116.5
fu2701P2600131.5131.5
fu2701P2650149.5149.5
fu2701P2700130144130144167.581.0757
fu2701P2750189191.5160163.518891.5583
fu2701P2800185185185185208.510.1851
fu2701P2850232232
fu2701P2900255255
fu2701P2950281281
fu2701P3000307307
fu2701P3050334.5334.5
fu2701P3100363.5363.54
fu2701P3150393393
fu2701P3200425425
fu2701P3250456.5456.5
fu2701P3300490.5490.5
fu2701P3350524.5524.5
fu2701P3400559.5559.5
fu2701P3450596596
fu2701P3500633633
fu2701P3550671671
fu2701P3600710710
fu2701P3650749749
fu2701P3700789.5789.5
fu2701P3750808808808808830.521.6162
相关资讯: