上海期货交易所11月10日热卷期权收盘行情
发布时间：2026年11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 |
|---|
| hc2612C2850 | | | | 280 | 280 | | | |
| hc2612C2900 | | | | 230 | 230 | | | 4 |
| hc2612C2950 | | | | 180 | 180 | | | 22 |
| hc2612C3000 | 141.5 | 141.5 | 141.5 | 141.5 | 131 | 1 | 0.1415 | 25 |
| hc2612C3050 | 92.5 | 92.5 | 92.5 | 92.5 | 85 | 8 | 0.74 | 43 |
| hc2612C3100 | 40 | 50 | 35.5 | 37.5 | 47 | 108 | 4.725 | 226 |
| hc2612C3150 | 15 | 20.5 | 13.5 | 14 | 21 | 427 | 6.9085 | 483 |
| hc2612C3200 | 8 | 8 | 5 | 5.5 | 7 | 452 | 2.7705 | 816 |
| hc2612C3250 | 3 | 4 | 3 | 3 | 1.5 | 45 | 0.1505 | 698 |
| hc2612C3300 | 3.5 | 3.5 | 2 | 2 | 0.5 | 125 | 0.1975 | 498 |
| hc2612C3350 | 1.5 | 1.5 | 1 | 1 | 0.5 | 69 | 0.063 | 526 |
| hc2612C3400 | | | | 0.5 | 0.5 | | | 754 |
| hc2612C3450 | 0.5 | 1 | 0.5 | 1 | 0.5 | 135 | 0.07 | 174 |
| hc2612C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 60 | 0.03 | 181 |
| hc2612C3550 | | | | 0.5 | 0.5 | | | 57 |
| hc2612C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 30 | 0.015 | 358 |
| hc2612C3650 | | | | 0.5 | 0.5 | | | 387 |
| hc2612P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 140 | 0.07 | 598 |
| hc2612P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 72 | 0.036 | 737 |
| hc2612P2950 | 1 | 1 | 1 | 1 | 0.5 | 20 | 0.02 | 1,684 |
| hc2612P3000 | 1 | 1.5 | 0.5 | 1.5 | 1 | 895 | 0.998 | 1,396 |
| hc2612P3050 | 1.5 | 2.5 | 1 | 2.5 | 5 | 225 | 0.448 | 831 |
| hc2612P3100 | 13 | 14.5 | 7 | 14.5 | 17 | 365 | 3.7155 | 973 |
| hc2612P3150 | 32.5 | 46.5 | 27 | 46.5 | 41 | 291 | 9.771 | 444 |
| hc2612P3200 | 65 | 81 | 65 | 81 | 77 | 11 | 0.731 | 147 |
| hc2612P3250 | 120 | 125.5 | 112 | 125 | 121.5 | 45 | 5.369 | 236 |
| hc2612P3300 | | | | 170 | 170 | | | 67 |
| hc2612P3350 | | | | 220 | 220 | | | 74 |
| hc2612P3400 | | | | 270 | 270 | | | 76 |
| hc2612P3450 | | | | 320 | 320 | | | 25 |
| hc2612P3500 | | | | 370 | 370 | | | 10 |
| hc2612P3550 | | | | 420 | 420 | | | |
| hc2612P3600 | | | | 470 | 470 | | | |
| hc2612P3650 | | | | 520 | 520 | | | |
| hc2701C2900 | | | | 291 | 291 | | | |
| hc2701C2950 | | | | 242 | 242 | | | 21 |
| hc2701C3000 | | | | 194 | 194 | | | |
| hc2701C3050 | | | | 149.5 | 149.5 | | | 84 |
| hc2701C3100 | | | | 109 | 109 | | | 49 |
| hc2701C3150 | 65 | 72 | 63.5 | 66 | 74.5 | 85 | 5.704 | 412 |
| hc2701C3200 | 36 | 46.5 | 35 | 39.5 | 47.5 | 730 | 29.7315 | 1,617 |
| hc2701C3250 | 16 | 26 | 16 | 22.5 | 28 | 250 | 5.6385 | 2,030 |
| hc2701C3300 | 9 | 16 | 9 | 13.5 | 15.5 | 431 | 5.549 | 4,000 |
| hc2701C3350 | 8 | 8 | 7.5 | 7.5 | 7.5 | 124 | 0.9545 | 1,586 |
| hc2701C3400 | 6.5 | 6.5 | 5 | 5 | 3.5 | 212 | 1.061 | 988 |
| hc2701C3450 | 3.5 | 4 | 3.5 | 4 | 1.5 | 26 | 0.096 | 516 |
| hc2701C3500 | 3 | 3 | 2.5 | 2.5 | 0.5 | 12 | 0.0305 | 599 |
| hc2701C3550 | 3 | 3 | 2 | 2 | 0.5 | 45 | 0.0925 | 2,101 |
| hc2701C3600 | 2 | 2.5 | 2 | 2 | 0.5 | 242 | 0.4805 | 5,020 |
| hc2701C3650 | 2 | 2 | 2 | 2 | 0.5 | 42 | 0.084 | 8,564 |
| hc2701P2900 | 4 | 4 | 2.5 | 2.5 | 0.5 | 244 | 0.738 | 1,946 |
| hc2701P2950 | 3.5 | 3.5 | 3 | 3 | 1 | 63 | 0.2195 | 2,006 |
| hc2701P3000 | 6.5 | 7 | 4.5 | 4.5 | 3.5 | 508 | 2.7415 | 1,589 |
| hc2701P3050 | 9.5 | 11.5 | 7.5 | 7.5 | 8.5 | 520 | 4.7865 | 4,796 |
| hc2701P3100 | 17.5 | 17.5 | 12.5 | 13 | 18 | 392 | 5.4855 | 4,107 |
| hc2701P3150 | 30 | 36 | 23 | 26.5 | 33.5 | 557 | 14.5615 | 3,466 |
| hc2701P3200 | 50.5 | 51 | 43 | 47 | 56.5 | 174 | 8.316 | 2,344 |
| hc2701P3250 | 84 | 84.5 | 81 | 81 | 87 | 6 | 0.4945 | 722 |
| hc2701P3300 | 119.5 | 119.5 | 119.5 | 119.5 | 124 | 1 | 0.1195 | 208 |
| hc2701P3350 | | | | 166.5 | 166.5 | | | 120 |
| hc2701P3400 | | | | 212 | 212 | | | 96 |
| hc2701P3450 | | | | 260 | 260 | | | 114 |
| hc2701P3500 | | | | 309 | 309 | | | |
| hc2701P3550 | | | | 359 | 359 | | | |
| hc2701P3600 | | | | 409 | 409 | | | |
| hc2701P3650 | | | | 459 | 459 | | | |
| hc2703C2900 | | | | 300.5 | 300.5 | | | |
| hc2703C2950 | | | | 255 | 255 | | | |
| hc2703C3000 | | | | 211.5 | 211.5 | | | 4 |
| hc2703C3050 | | | | 171.5 | 171.5 | | | 3 |
| hc2703C3100 | | | | 135.5 | 135.5 | | | 3 |
| hc2703C3150 | | | | 104 | 104 | | | 4 |
| hc2703C3200 | 78.5 | 78.5 | 78.5 | 78.5 | 77.5 | 9 | 0.7065 | 241 |
| hc2703C3250 | 57 | 57 | 57 | 57 | 56 | 6 | 0.342 | 101 |
| hc2703C3300 | 40.5 | 40.5 | 40.5 | 40.5 | 39 | 10 | 0.405 | 163 |
| hc2703C3350 | | | | 26.5 | 26.5 | | | 218 |
| hc2703C3400 | 20.5 | 20.5 | 20.5 | 20.5 | 17 | 2 | 0.041 | 33 |
| hc2703C3450 | | | | 10.5 | 10.5 | | | 1 |
| hc2703C3500 | | | | 6.5 | 6.5 | | | 34 |
| hc2703C3550 | | | | 3.5 | 3.5 | | | 25 |
| hc2703C3600 | | | | 2 | 2 | | | 101 |
| hc2703C3650 | 4.5 | 4.5 | 4.5 | 4.5 | 1 | 1 | 0.0045 | 138 |
| hc2703P2900 | | | | 4.5 | 4.5 | | | 52 |
| hc2703P2950 | | | | 8.5 | 8.5 | | | 40 |
| hc2703P3000 | | | | 15 | 15 | | | 34 |
| hc2703P3050 | | | | 25 | 25 | | | 55 |
| hc2703P3100 | 39 | 39 | 39 | 39 | 38.5 | 12 | 0.465 | 57 |
| hc2703P3150 | 55.5 | 55.5 | 55.5 | 55.5 | 57 | 8 | 0.444 | 91 |
| hc2703P3200 | 79 | 79 | 78.5 | 78.5 | 80.5 | 23 | 1.8095 | 176 |
| hc2703P3250 | | | | 108.5 | 108.5 | | | 4 |
| hc2703P3300 | | | | 141.5 | 141.5 | | | 2 |
| hc2703P3350 | | | | 179 | 179 | | | 5 |
| hc2703P3400 | | | | 219.5 | 219.5 | | | |
| hc2703P3450 | | | | 263 | 263 | | | 1 |
| hc2703P3500 | | | | 308.5 | 308.5 | | | 3 |
| hc2703P3550 | | | | 356 | 356 | | | |
| hc2703P3600 | | | | 404.5 | 404.5 | | | |
| hc2703P3650 | | | | 453.5 | 453.5 | | | |
| hc2705C2900 | | | | 318 | 318 | | | |
| hc2705C2950 | | | | 275 | 275 | | | |
| hc2705C3000 | | | | 234.5 | 234.5 | | | |
| hc2705C3050 | | | | 197 | 197 | | | |
| hc2705C3100 | | | | 163 | 163 | | | |
| hc2705C3150 | | | | 132.5 | 132.5 | | | 2 |
| hc2705C3200 | 105 | 106 | 105 | 106 | 106 | 3 | 0.316 | 20 |
| hc2705C3250 | 75 | 87.5 | 75 | 81 | 83.5 | 94 | 7.579 | 98 |
| hc2705C3300 | 62 | 70.5 | 59.5 | 70.5 | 64.5 | 20 | 1.33 | 36 |
| hc2705C3350 | 46 | 58 | 46 | 52 | 48.5 | 5 | 0.2605 | 18 |
| hc2705C3400 | 37 | 40 | 34 | 36 | 36 | 37 | 1.375 | 39 |
| hc2705C3450 | 32.5 | 42.5 | 32.5 | 42.5 | 26.5 | 4 | 0.149 | 42 |
| hc2705C3500 | 36.5 | 36.5 | 32.5 | 32.5 | 19 | 2 | 0.069 | 35 |
| hc2705C3550 | 31.5 | 31.5 | 27.5 | 27.5 | 13 | 2 | 0.059 | 36 |
| hc2705P2900 | | | | 12.5 | 12.5 | | | |
| hc2705P2950 | | | | 19 | 19 | | | 1 |
| hc2705P3000 | | | | 28.5 | 28.5 | | | 4 |
| hc2705P3050 | 43.5 | 43.5 | 43.5 | 43.5 | 41 | 1 | 0.0435 | 7 |
| hc2705P3100 | 55.5 | 60 | 55.5 | 59.5 | 56.5 | 6 | 0.355 | 17 |
| hc2705P3150 | 73.5 | 78.5 | 73.5 | 75.5 | 76 | 8 | 0.615 | 26 |
| hc2705P3200 | 98.5 | 101 | 97 | 97 | 99 | 6 | 0.597 | 14 |
| hc2705P3250 | | | | 126 | 126 | | | 7 |
| hc2705P3300 | | | | 157 | 157 | | | 2 |
| hc2705P3350 | | | | 191 | 191 | | | |
| hc2705P3400 | | | | 228 | 228 | | | |
| hc2705P3450 | | | | 268.5 | 268.5 | | | |
| hc2705P3500 | | | | 310.5 | 310.5 | | | |
| hc2705P3550 | | | | 355 | 355 | | | |
打印