上海期货交易所11月09日不锈钢期权收盘行情
发布时间：2026年11月09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 |
|---|
| ss2612C12200 | | | | 1,955 | 1,955 | | | |
| ss2612C12400 | | | | 1,755 | 1,755 | | | |
| ss2612C12600 | | | | 1,555 | 1,555 | | | 9 |
| ss2612C12800 | | | | 1,357 | 1,357 | | | 11 |
| ss2612C13000 | | | | 1,162 | 1,162 | | | 24 |
| ss2612C13200 | | | | 972 | 972 | | | 27 |
| ss2612C13400 | 765 | 765 | 665 | 665 | 790 | 7 | 2.4315 | 214 |
| ss2612C13600 | 659 | 659 | 495 | 500 | 622 | 29 | 7.9005 | 450 |
| ss2612C13800 | 530 | 540 | 336 | 336 | 471 | 49 | 10.9215 | 225 |
| ss2612C14000 | 324 | 382 | 203 | 203 | 342 | 395 | 60.7635 | 728 |
| ss2612C14200 | 228 | 280 | 112 | 125 | 238 | 793 | 74.124 | 527 |
| ss2612C14400 | 168 | 202 | 72 | 72 | 157 | 1,400 | 85.479 | 427 |
| ss2612C14600 | 180 | 180 | 41 | 42 | 98 | 490 | 18.554 | 261 |
| ss2612C14800 | 53 | 67 | 29 | 29 | 58 | 355 | 9.334 | 176 |
| ss2612C15000 | 40 | 55 | 19 | 20 | 32 | 583 | 9.818 | 559 |
| ss2612C15200 | 23 | 31 | 16 | 16 | 17 | 388 | 4.4205 | 183 |
| ss2612C15400 | 26 | 26 | 7 | 9 | 8 | 771 | 5.6575 | 359 |
| ss2612P12200 | 3 | 3 | 2 | 3 | 1 | 285 | 0.3625 | 253 |
| ss2612P12400 | 4 | 5 | 3 | 5 | 1 | 324 | 0.5815 | 320 |
| ss2612P12600 | 6 | 8 | 3 | 7 | 1 | 332 | 0.8415 | 178 |
| ss2612P12800 | 9 | 12 | 7 | 12 | 3 | 371 | 1.659 | 263 |
| ss2612P13000 | 14 | 20 | 13 | 20 | 7 | 1,024 | 8.361 | 1,487 |
| ss2612P13200 | 15 | 28 | 14 | 28 | 17 | 764 | 8.9185 | 790 |
| ss2612P13400 | 43 | 48 | 31 | 45 | 36 | 310 | 6.295 | 805 |
| ss2612P13600 | 69 | 78 | 51 | 77 | 67 | 1,961 | 64.8935 | 1,592 |
| ss2612P13800 | 104 | 128 | 70 | 122 | 116 | 682 | 36.8375 | 694 |
| ss2612P14000 | 164 | 204 | 112 | 203 | 188 | 920 | 79.0705 | 423 |
| ss2612P14200 | 273 | 316 | 123 | 315 | 283 | 364 | 48.344 | 144 |
| ss2612P14400 | 425 | 425 | 369 | 375 | 402 | 7 | 1.357 | 21 |
| ss2612P14600 | 551 | 600 | 475 | 600 | 543 | 7 | 1.797 | 5 |
| ss2612P14800 | 719 | 719 | 719 | 719 | 703 | 1 | 0.3595 | 1 |
| ss2612P15000 | | | | 877 | 877 | | | |
| ss2612P15200 | | | | 1,062 | 1,062 | | | |
| ss2612P15400 | | | | 1,253 | 1,253 | | | |
| ss2701C12200 | | | | 1,990 | 1,990 | | | |
| ss2701C12400 | | | | 1,792 | 1,792 | | | |
| ss2701C12600 | | | | 1,596 | 1,596 | | | |
| ss2701C12800 | | | | 1,403 | 1,403 | | | |
| ss2701C13000 | | | | 1,215 | 1,215 | | | 3 |
| ss2701C13200 | | | | 1,035 | 1,035 | | | 39 |
| ss2701C13400 | 866 | 866 | 866 | 866 | 865 | 5 | 2.165 | 84 |
| ss2701C13600 | 721 | 744 | 721 | 744 | 708 | 23 | 8.459 | 200 |
| ss2701C13800 | 521 | 603 | 456 | 459 | 567 | 44 | 12.0275 | 357 |
| ss2701C14000 | 400 | 476 | 338 | 338 | 443 | 106 | 22.1225 | 944 |
| ss2701C14200 | 318 | 495 | 246 | 246 | 337 | 144 | 21.2485 | 399 |
| ss2701C14400 | 223 | 390 | 169 | 170 | 250 | 181 | 19.8065 | 319 |
| ss2701C14600 | 170 | 195 | 123 | 123 | 180 | 269 | 21.6855 | 364 |
| ss2701C14800 | 120 | 200 | 61 | 90 | 126 | 220 | 13.804 | 193 |
| ss2701C15000 | 92 | 100 | 63 | 63 | 86 | 137 | 5.609 | 160 |
| ss2701C15200 | 58 | 69 | 44 | 47 | 56 | 41 | 1.151 | 105 |
| ss2701C15400 | 44 | 52 | 33 | 34 | 36 | 119 | 2.4895 | 200 |
| ss2701P12200 | 14 | 15 | 14 | 15 | 1 | 55 | 0.4075 | 323 |
| ss2701P12400 | 16 | 17 | 15 | 17 | 3 | 35 | 0.274 | 103 |
| ss2701P12600 | | | | 7 | 7 | | | 78 |
| ss2701P12800 | | | | 14 | 14 | | | 53 |
| ss2701P13000 | 40 | 47 | 35 | 47 | 27 | 66 | 1.4015 | 178 |
| ss2701P13200 | 59 | 68 | 52 | 68 | 47 | 86 | 2.5685 | 184 |
| ss2701P13400 | 85 | 105 | 69 | 103 | 77 | 256 | 11.2585 | 214 |
| ss2701P13600 | 120 | 142 | 100 | 138 | 119 | 208 | 13.3935 | 271 |
| ss2701P13800 | 170 | 199 | 145 | 196 | 178 | 240 | 21.846 | 271 |
| ss2701P14000 | 238 | 292 | 208 | 292 | 253 | 229 | 28.0845 | 269 |
| ss2701P14200 | 349 | 401 | 286 | 401 | 347 | 132 | 22.8245 | 169 |
| ss2701P14400 | 403 | 511 | 403 | 511 | 460 | 48 | 10.891 | 115 |
| ss2701P14600 | | | | 589 | 589 | | | 56 |
| ss2701P14800 | | | | 735 | 735 | | | |
| ss2701P15000 | 893 | 893 | 893 | 893 | 895 | 5 | 2.2325 | 5 |
| ss2701P15200 | | | | 1,065 | 1,065 | | | |
| ss2701P15400 | | | | 1,245 | 1,245 | | | |
打印