上海期货交易所06月26日燃油期权收盘行情
发布时间:2026年06月26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
fu2608C2250746746
fu2608C2300696.5696.5
fu2608C2350647647
fu2608C2400598598
fu2608C2450549.5549.5
fu2608C25005025021
fu2608C2550455.5455.54
fu2608C2600410.5410.5
fu2608C2650370.5370.5370.5370.536720.7375
fu2608C2700320336.5320336.5325.530.97653
fu2608C2750278280271280286298.0334
fu2608C2800238.5257.5232.5237249.5317.53778
fu2608C2850194240194221215.5388.0915144
fu2608C2900167.5193.5165170.518412121.8175481
fu2608C295090176.590141.515630144.1935202
fu2608C3000100147.51001171313,942483.058988
fu2608C305088122.5889510947349.083330
fu2608C310070100.5677889.54,596384.99351,613
fu2608C3150468146647347032.306534
fu2608C320048694653595,595315.82752,055
fu2608C325045.55241424735216.392356
fu2608C330030473035374,647175.68452,656
fu2608C33503041.527.528.529953.0465147
fu2608C340023.534.5232522.58,016219.27755,468
fu2608C345024281921171403.035352
fu2608C350017231518131,70430.5971,501
fu2608C35501620.51314.5101051.59217
fu2608C36001217.510.511.57.55026.5241,361
fu2608C365012159.5105.52913.0485217
fu2608C370011.511.588.541231.2365682
fu2608C375099.57.57.531651.3485234
fu2608C380099.577.523002.3811,129
fu2608C38507.57.5661.540.026125
fu2608C390077.5671220.1425878
fu2608C39506.56.5550.560.036122
fu2608C40005.5644.50.54412.053,686
fu2608C40500.50.5127
fu2608C410044440.530.012317
fu2608C41500.50.5175
fu2608C42009.59.5230.51400.4441,486
fu2608C425033330.5200.06124
fu2608C4300332.52.50.530.008432
fu2608C43500.50.5164
fu2608C44002.52.52.52.50.5420.105288
fu2608C445022220.510.002247
fu2608C4500331.51.50.5390.081466
fu2608C45500.50.5113
fu2608C46002.52.51.51.50.51410.26152,089
fu2608C46500.50.5109
fu2608C47000.50.5101
fu2608C47501.51.51.51.50.510.0015217
fu2608C480022220.510.00244
fu2608C48500.50.542
fu2608C49000.50.523
fu2608C49500.50.553
fu2608C500055550.560.03208
fu2608C51000.50.531
fu2608C520011110.510.001103
fu2608C53000.50.519
fu2608C54000.50.512
fu2608C55000.50.518
fu2608C56000.50.517
fu2608C57000.50.59
fu2608C58001.51.511.50.51180.1592,628
fu2608P22503322.50.51310.30474
fu2608P230044340.53841.3405951
fu2608P23504.54.544.51.5720.241552
fu2608P240077562.51730.9495590
fu2608P24507.586.584200.151599
fu2608P25001313.58.5126.51,56115.2882,611
fu2608P25501313.51113102132.584274
fu2608P260017.518.51417.514.55108.1155615
fu2608P265022242023.5211483.2705420
fu2608P27003033.52330.529.51,07829.43151,396
fu2608P2750404031.537.540.51525.3865876
fu2608P2800656640.552.553.56,856331.68153,305
fu2608P285067.568.5546369.527117.0485319
fu2608P2900979764.574881,622127.0325643
fu2608P295011511588.510511067167.125374
fu2608P3000146152.51011301354,390540.5682,088
fu2608P3050160.5166136158162.527140.7605376
fu2608P3100192.5195.5166193193.520837.866508
fu2608P3150232.5236.5209225227398.6525177
fu2608P3200248.5264236260262.54310.778774
fu2608P3250285295.5285295.5300.5102.9445160
fu2608P3300338345309.5341.53415518.45251,458
fu2608P3350376.5376.5376.5376.5382.510.3765102
fu2608P3400447.5448406425.542612251.4835752
fu2608P3450483.5485476.548547173.366125
fu2608P3500530.5532510510516.512364.176315
fu2608P3550576576576576563.521.152138
fu2608P360062262260461061110363.026204
fu2608P3650672.5672.5647.567165942.648128
fu2608P3700718730701711707.5169120.456110
fu2608P3750767767743.5743.5756.521.510569
fu2608P3800813813813813805.510.813161
fu2608P3850884884855.5855.58551210.39168
fu2608P3900904.5904.573
fu2608P395095495470
fu2608P40001,0171,0171,0101,0101,00466.0861,176
fu2608P40501,0541,05463
fu2608P41001,1041,10439
fu2608P41501,1541,15430
fu2608P42001,2091,2091,186.51,186.51,20422.395570
fu2608P42501,2541,25436
fu2608P43001,3041,30434
fu2608P43501,3541,35461
fu2608P44001,4041,4046
fu2608P44501,4541,4543
fu2608P45001,5041,5042
fu2608P45501,5541,554
fu2608P46001,6041,604
fu2608P46501,6541,654
fu2608P47001,7041,704
fu2608P47501,7541,754
fu2608P48001,8041,804
fu2608P48501,8541,854
fu2608P49001,9041,904
fu2608P49501,9541,954
fu2608P50002,0042,004
fu2608P51002,1042,104
fu2608P52002,2042,2042
fu2608P53002,3042,304
fu2608P54002,4042,404
fu2608P55002,5042,504
fu2608P56002,6042,604
fu2608P57002,7042,704
fu2608P58002,8042,804
fu2609C21008848842
fu2609C2150836.5836.52
fu2609C22007897892
fu2609C2250742.5742.56
fu2609C23006976979
fu2609C23506526527
fu2609C24006096096
fu2609C245056756720
fu2609C2500535.5535.5535.5535.552610.535537
fu2609C2550486.5486.525
fu2609C2600462.5462.5412.5412.54494318.7675261
fu2609C265041341338
fu2609C2700378.5378.535
fu2609C2750319335.531933034651.660534
fu2609C2800273.5296.5273.5291.5315.551.41549
fu2609C2850263263255.5255.528741.03574
fu2609C2900220250214228259.5266.0275111
fu2609C2950190.5208180195235418.216108
fu2609C3000150200131168.5211.546581.2925405
fu2609C3050145174.5139160189.57812.185192
fu2609C3100130150125133.517015622.052454
fu2609C3150118130110118.5151.5354.3025234
fu2609C3200103112.597.5106135.512012.5785407
fu2609C325090.597.58795120.5121.114363
fu2609C33007895.57383.5106.540333.56651,306
fu2609C335068.57667.57294.5493.5195305
fu2609C340059.568.559.564.582.51157.4385358
fu2609C3450585856.556.573472.742165
fu2609C350051.5554551.56473836.937685
fu2609C355045.54943.5465634516.825206
fu2609C360040443841.54943818.48651,017
fu2609C365035.539.53536.542.51154.4005241
fu2609C37003135283537972.994479
fu2609C37503232219
fu2609C38002027202628100.2495714
fu2609C38502038.52028.52440.119161
fu2609C39003030303020.510.03321
fu2609C3950303030301810.03204
fu2609C40001721.516.521151,09220.9854,153
fu2609C405024241818.51370.136240
fu2609C41001619.51619.51177914.7335614
fu2609C4150141511.511.59.5120.144109
fu2609C4200151514.514.5840.059362
fu2609C425015151515710.015134
fu2609C430012.51312.5136260.326250
fu2609C435016161616510.016167
fu2609C440010.510.510.510.5410.0105302
fu2609C445013137.57.53.520.0205563
fu2609C4500911.591038328.51756,776
fu2609C455099992.510.009235
fu2609C460022339
fu2609C465088881.510.008132
fu2609C47001.51.5365
fu2609C47503.53.53.53.51100.035167
fu2609C48006.56.56.56.5110.0065105
fu2609C48506.56.56.56.50.510.006522
fu2609C490066.566.50.520.0125118
fu2609C49500.50.562
fu2609C50000.50.5197
fu2609C510045450.520.00967
fu2609C52004.54.54.54.50.510.004533
fu2609C53004544.50.530.013597
fu2609C54000.50.570
fu2609C55000.50.5202
fu2609C560044440.550.02209
fu2609C57004.553.540.51,2995.43459,136
fu2609P2100776656074.03956,310
fu2609P21507.57.5119
fu2609P22007.514.56610100.071111
fu2609P2250101099.513.5740.78751
fu2609P23001212.51112181822.399134
fu2609P235015.515.513.513.523240.40884
fu2609P24001319131830631.1375343
fu2609P24502122.520.520.537.51022.43128
fu2609P250027.52924.52846.51273.6655224
fu2609P255035353035571836.411178
fu2609P260042.545374369.52349.421,112
fu2609P2650535346.550.583.51306.752200
fu2609P27006668.55666991066.931320
fu2609P275085857179116.5665.5315141
fu2609P280099102839813638337.1585845
fu2609P2850111.5119106.5115157485.3745182
fu2609P2900168.5168.5105135179.518725.5095381
fu2609P2950162168146.515820536859.629197
fu2609P3000191199.5167187231.51,091196.41551,879
fu2609P3050213.5217.5197211259.5122.553165
fu2609P3100262262226245.52905012.205364
fu2609P3150285285262281321.5102.786107
fu2609P3200302.5302.5302.5302.535520.605202
fu2609P3250390390143
fu2609P330038538538538542610.385174
fu2609P3350440440424.5425463.572.9875355
fu2609P3400502502116
fu2609P3450542.5542.597
fu2609P3500520.5570520.557058342.2155322
fu2609P355062062060061062531.83161
fu2609P3600671.5671.5642650668117.1935312
fu2609P3650711.5711.5112
fu2609P3700741741720.5720.575632.182411
fu2609P375080180177
fu2609P3800819839.5819820.5846.532.479497
fu2609P3850900.5900.5900.5900.589310.900588
fu2609P3900950950950950939.532.8586
fu2609P3950986.5986.575
fu2609P40001,074.51,074.59961,008.51,03477.0963,229
fu2609P40501,0821,08285
fu2609P41001,1301,13029
fu2609P41501,1781,17840
fu2609P42001,226.51,226.526
fu2609P42501,275.51,275.513
fu2609P43001,324.51,324.57
fu2609P43501,373.51,373.52
fu2609P44001,4231,4234
fu2609P44501,4721,4721
fu2609P45001,521.51,521.55
fu2609P45501,5711,5711
fu2609P46001,6211,6211
fu2609P46501,670.51,670.51
fu2609P47001,720.51,720.52
fu2609P47501,7701,7701
fu2609P48001,8201,820
fu2609P48501,8701,870
fu2609P49001,9201,920
fu2609P49501,9701,970
fu2609P50002,0202,020
fu2609P51002,1202,120
fu2609P52002,2202,220
fu2609P53002,3202,320
fu2609P54002,4202,420
fu2609P55002,5202,520
fu2609P56002,6202,620
fu2609P57002,7202,720
fu2610C2200795.5795.5
fu2610C2250752.5752.5
fu2610C2300711.5711.5
fu2610C2350671671
fu2610C2400631.5631.5
fu2610C2450594594
fu2610C2500557557
fu2610C2550522.5522.5
fu2610C2600488.5488.5
fu2610C2650456.5456.5
fu2610C2700426426
fu2610C2750396.5396.5
fu2610C2800368.5368.5
fu2610C2850342342
fu2610C2900317.5317.5
fu2610C2950293.5293.5
fu2610C3000271.5271.5
fu2610C3050250.5250.5
fu2610C31002312313
fu2610C3150212.5212.5
fu2610C3200195.5195.5
fu2610C3250179.5179.5
fu2610C3300164.5164.5
fu2610C33501511511
fu2610C3400137.5137.520
fu2610C3450126.5126.51
fu2610C35001151152
fu2610C3550105105
fu2610C360096966
fu2610C36508787
fu2610C370079.579.5
fu2610C37507272
fu2610C38004141414165.510.0414
fu2610C385059.559.5
fu2610C390053.553.5
fu2610C395048.548.5
fu2610C400044442
fu2610C405039.539.51
fu2610C41003636
fu2610C415032.532.5
fu2610C42002929
fu2610C425026.526.5
fu2610C430023.523.5
fu2610C435021.521.5
fu2610C440019.519.5
fu2610C445017.517.547
fu2610C45002222222215.520.044101
fu2610C45501414
fu2610C460012.512.5
fu2610C465011113
fu2610P22003333
fu2610P22504040
fu2610P23004949
fu2610P235058.558.5
fu2610P240069691
fu2610P245081.581.5
fu2610P250094.594.51
fu2610P2550109.5109.51
fu2610P2600125.5125.51
fu2610P2650143.5143.513
fu2610P2700162.5162.55
fu2610P27501831832
fu2610P28002052051
fu2610P28502282281
fu2610P2900253.5253.51
fu2610P2950279.5279.52
fu2610P3000307.5307.53
fu2610P30503363362
fu2610P3100366.5366.56
fu2610P31503983981
fu2610P32004314311
fu2610P32504654651
fu2610P3300499.5499.51
fu2610P33505365361
fu2610P3400572.5572.51
fu2610P3450611611
fu2610P3500650650
fu2610P3550689.5689.5
fu2610P3600730.5730.5
fu2610P3650771771
fu2610P3700813.5813.5
fu2610P3750856856
fu2610P3800899.5899.5
fu2610P3850943.5943.5
fu2610P3900987.5987.5
fu2610P39501,032.51,032.5
fu2610P40001,0781,078
fu2610P40501,1231,123
fu2610P41001,169.51,169.5
fu2610P41501,2161,216
fu2610P42001,262.51,262.5
fu2610P42501,3101,310
fu2610P43001,3571,357
fu2610P43501,404.51,404.5
fu2610P44001,452.51,452.5
fu2610P44501,500.51,500.5
fu2610P45001,548.51,548.5
fu2610P45501,5971,597
fu2610P46001,6461,646
fu2610P46501,694.51,694.5
fu2611C2200780.5780.5
fu2611C2250739.5739.5
fu2611C2300699699
fu2611C2350659.5659.5
fu2611C2400622622
fu2611C2450585585
fu2611C2500550550
fu2611C2550515.5515.5
fu2611C2600483.5483.5
fu2611C2650452452
fu2611C2700422.5422.5
fu2611C2750394394
fu2611C2800367.5367.5
fu2611C2850341.5341.5
fu2611C29003183181
fu2611C2950294.5294.5
fu2611C3000283.5283.5237237273.520.52051
fu2611C3050180180180180252.520.362
fu2611C3100234.5234.5
fu2611C3150216216
fu2611C3200130143130143199.520.2738
fu2611C3250184184
fu2611C3300136.5137136.513716950.68356
fu2611C3350156156
fu2611C3400142.5142.5
fu2611C3450131.5131.5
fu2611C3500120.5120.56
fu2611C3550110.5110.5
fu2611C3600101.5101.5
fu2611C36509292
fu2611C370084.584.51
fu2611C375077.577.51
fu2611C380070.570.5
fu2611C385064.564.5
fu2611C390058.558.52
fu2611C395053533
fu2611C400048.548.54
fu2611C405044444
fu2611C410040405
fu2611C415036.536.510
fu2611C4200333312
fu2611C4250303012
fu2611C430027.527.516
fu2611C435024.524.519
fu2611C4400222215
fu2611C445020.520.526
fu2611C450018.518.522
fu2611C455016.516.529
fu2611C460024.528.52428.515421.1385255
fu2611P22004141
fu2611P225049.549.517
fu2611P2300595911
fu2611P235069.569.5
fu2611P240081.581.548
fu2611P245094.594.53
fu2611P2500109.5109.589
fu2611P25501251255
fu2611P2600142.5142.565
fu2611P265016116126
fu2611P2700130204.5130137181.5223.2505118
fu2611P27502032031
fu2611P2800175175150.5150.522620.32557
fu2611P28502502507
fu2611P29002762762
fu2611P2950302.5302.57
fu2611P3000250.5250.5250.5250.5331.510.250523
fu2611P30503603604
fu2611P3100391.5391.52
fu2611P3150423.5423.52
fu2611P3200456.5456.5
fu2611P32504914911
fu2611P330048148148148152610.4811
fu2611P3350562.5562.5
fu2611P3400599599
fu2611P3450638638
fu2611P3500676.5676.51
fu2611P3550716.5716.5
fu2611P3600757757
fu2611P3650798798
fu2611P3700840840
fu2611P3750882.5882.51
fu2611P3800925.5925.51
fu2611P3850969.5969.5
fu2611P39001,013.51,013.5
fu2611P39501,0581,058
fu2611P40001,103.51,103.5
fu2611P40501,1491,149
fu2611P41001,194.51,194.5
fu2611P41501,2411,241
fu2611P42001,287.51,287.5
fu2611P42501,334.51,334.5
fu2611P43001,381.51,381.5
fu2611P43501,4291,429
fu2611P44001,476.51,476.5
fu2611P44501,524.51,524.5
fu2611P45001,572.51,572.5
fu2611P45501,620.51,620.5
fu2611P46001,6691,669
相关资讯: