上海期货交易所11月10日不锈钢期权收盘行情
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 |
|---|
| ss2612C12200 | | | | 1,750 | 1,750 | | | |
| ss2612C12400 | | | | 1,550 | 1,550 | | | |
| ss2612C12600 | | | | 1,351 | 1,351 | | | 9 |
| ss2612C12800 | | | | 1,154 | 1,154 | | | 11 |
| ss2612C13000 | | | | 961 | 961 | | | 24 |
| ss2612C13200 | | | | 776 | 776 | | | 27 |
| ss2612C13400 | | | | 604 | 604 | | | 214 |
| ss2612C13600 | 453 | 453 | 364 | 365 | 450 | 46 | 9.3615 | 445 |
| ss2612C13800 | 280 | 306 | 221 | 221 | 319 | 42 | 5.35 | 202 |
| ss2612C14000 | 200 | 231 | 129 | 130 | 214 | 480 | 42.58 | 673 |
| ss2612C14200 | 113 | 117 | 70 | 71 | 135 | 398 | 19.7055 | 401 |
| ss2612C14400 | 82 | 82 | 43 | 43 | 80 | 638 | 18.87 | 486 |
| ss2612C14600 | 39 | 41 | 29 | 29 | 45 | 80 | 1.534 | 258 |
| ss2612C14800 | 24 | 30 | 20 | 20 | 23 | 174 | 1.9375 | 167 |
| ss2612C15000 | 20 | 20 | 14 | 14 | 11 | 271 | 2.2525 | 546 |
| ss2612C15200 | 13 | 13 | 10 | 11 | 5 | 141 | 0.765 | 120 |
| ss2612C15400 | 7 | 10 | 6 | 7 | 2 | 283 | 1.068 | 293 |
| ss2612P12200 | 3 | 6 | 3 | 6 | 1 | 233 | 0.5765 | 234 |
| ss2612P12400 | 5 | 8 | 5 | 8 | 1 | 189 | 0.576 | 259 |
| ss2612P12600 | 7 | 11 | 7 | 11 | 1 | 255 | 1.103 | 189 |
| ss2612P12800 | 17 | 17 | 12 | 17 | 4 | 337 | 2.29 | 353 |
| ss2612P13000 | 15 | 26 | 15 | 26 | 11 | 863 | 9.7745 | 1,452 |
| ss2612P13200 | 26 | 37 | 26 | 34 | 26 | 451 | 7.3975 | 811 |
| ss2612P13400 | 45 | 57 | 44 | 53 | 54 | 306 | 7.939 | 811 |
| ss2612P13600 | 59 | 92 | 59 | 85 | 100 | 1,641 | 67.1485 | 1,319 |
| ss2612P13800 | 109 | 158 | 109 | 151 | 169 | 496 | 34.536 | 696 |
| ss2612P14000 | 200 | 270 | 181 | 264 | 264 | 389 | 43.5625 | 377 |
| ss2612P14200 | 336 | 435 | 325 | 393 | 385 | 169 | 30.829 | 156 |
| ss2612P14400 | 484 | 484 | 483 | 483 | 530 | 3 | 0.7255 | 19 |
| ss2612P14600 | | | | 694 | 694 | | | 5 |
| ss2612P14800 | | | | 873 | 873 | | | 1 |
| ss2612P15000 | | | | 1,060 | 1,060 | | | |
| ss2612P15200 | | | | 1,254 | 1,254 | | | |
| ss2612P15400 | | | | 1,451 | 1,451 | | | |
| ss2701C12200 | | | | 1,801 | 1,801 | | | |
| ss2701C12400 | | | | 1,603 | 1,603 | | | |
| ss2701C12600 | | | | 1,408 | 1,408 | | | |
| ss2701C12800 | | | | 1,218 | 1,218 | | | |
| ss2701C13000 | | | | 1,035 | 1,035 | | | 3 |
| ss2701C13200 | | | | 862 | 862 | | | 39 |
| ss2701C13400 | | | | 701 | 701 | | | 84 |
| ss2701C13600 | 562 | 562 | 546 | 546 | 557 | 11 | 3.043 | 206 |
| ss2701C13800 | 423 | 432 | 369 | 375 | 430 | 67 | 13.3495 | 348 |
| ss2701C14000 | 331 | 331 | 270 | 277 | 322 | 119 | 17.0075 | 939 |
| ss2701C14200 | 215 | 236 | 189 | 196 | 235 | 171 | 17.401 | 398 |
| ss2701C14400 | 160 | 173 | 136 | 138 | 166 | 188 | 13.6415 | 358 |
| ss2701C14600 | 112 | 120 | 88 | 97 | 113 | 357 | 18.5895 | 392 |
| ss2701C14800 | 76 | 77 | 67 | 68 | 74 | 143 | 5.22 | 164 |
| ss2701C15000 | 52 | 61 | 46 | 46 | 47 | 99 | 2.59 | 157 |
| ss2701C15200 | 38 | 38 | 32 | 32 | 29 | 35 | 0.6005 | 89 |
| ss2701C15400 | 30 | 34 | 24 | 24 | 17 | 140 | 1.8385 | 187 |
| ss2701P12200 | 15 | 18 | 15 | 18 | 2 | 39 | 0.309 | 317 |
| ss2701P12400 | 22 | 23 | 19 | 23 | 4 | 22 | 0.19 | 106 |
| ss2701P12600 | 28 | 28 | 26 | 28 | 10 | 18 | 0.246 | 85 |
| ss2701P12800 | 39 | 39 | 37 | 38 | 20 | 26 | 0.497 | 77 |
| ss2701P13000 | 56 | 59 | 51 | 59 | 36 | 68 | 1.9015 | 196 |
| ss2701P13200 | 71 | 84 | 69 | 84 | 63 | 89 | 3.473 | 217 |
| ss2701P13400 | 103 | 128 | 103 | 121 | 102 | 322 | 17.7175 | 210 |
| ss2701P13600 | 161 | 171 | 144 | 171 | 157 | 70 | 5.6085 | 237 |
| ss2701P13800 | 219 | 252 | 163 | 246 | 230 | 261 | 29.5325 | 238 |
| ss2701P14000 | 331 | 349 | 290 | 349 | 322 | 149 | 23.7215 | 289 |
| ss2701P14200 | 408 | 466 | 399 | 462 | 434 | 49 | 10.543 | 164 |
| ss2701P14400 | 595 | 595 | 595 | 595 | 565 | 5 | 1.4875 | 110 |
| ss2701P14600 | 733 | 777 | 733 | 777 | 712 | 11 | 4.1925 | 49 |
| ss2701P14800 | | | | 873 | 873 | | | |
| ss2701P15000 | | | | 1,046 | 1,046 | | | 5 |
| ss2701P15200 | | | | 1,227 | 1,227 | | | |
| ss2701P15400 | | | | 1,416 | 1,416 | | | |
| ss2702C13000 | | | | 1,078 | 1,078 | | | |
| ss2702C13200 | 910 | 962 | 902 | 904 | 915 | 15 | 6.9085 | 4 |
| ss2702C13400 | 759 | 806 | 759 | 779 | 765 | 13 | 5.0625 | |
| ss2702C13600 | 605 | 675 | 581 | 600 | 629 | 25 | 7.88 | 4 |
| ss2702C13800 | 479 | 556 | 450 | 501 | 509 | 43 | 10.87 | 3 |
| ss2702C14000 | 375 | 430 | 362 | 395 | 403 | 34 | 6.697 | 3 |
| ss2702C14200 | 288 | 333 | 278 | 299 | 314 | 45 | 6.814 | 6 |
| ss2702C14400 | 224 | 257 | 200 | 225 | 239 | 64 | 7.4125 | 2 |
| ss2702C14600 | 160 | 198 | 148 | 154 | 179 | 57 | 4.896 | 4 |
| ss2702C14800 | 118 | 156 | 108 | 122 | 131 | 60 | 3.9 | 5 |
| ss2702C15000 | 87 | 135 | 87 | 111 | 94 | 44 | 2.3145 | 6 |
| ss2702C15200 | 61 | 103 | 50 | 66 | 66 | 53 | 2.096 | 5 |
| ss2702C15400 | 43 | 96 | 32 | 65 | 46 | 62 | 1.939 | 10 |
| ss2702P13000 | 70 | 113 | 65 | 95 | 75 | 37 | 1.577 | 5 |
| ss2702P13200 | 108 | 146 | 100 | 138 | 112 | 40 | 2.4165 | 3 |
| ss2702P13400 | 151 | 187 | 131 | 156 | 162 | 75 | 5.977 | 12 |
| ss2702P13600 | 203 | 250 | 198 | 240 | 225 | 57 | 6.2125 | 3 |
| ss2702P13800 | 279 | 332 | 269 | 332 | 304 | 52 | 7.562 | 7 |
| ss2702P14000 | 365 | 426 | 350 | 426 | 398 | 64 | 12.2385 | 10 |
| ss2702P14200 | 463 | 570 | 463 | 481 | 508 | 25 | 6.1395 | 3 |
| ss2702P14400 | 602 | 663 | 602 | 638 | 633 | 36 | 11.222 | 1 |
| ss2702P14600 | 760 | 811 | 745 | 760 | 772 | 20 | 7.744 | 1 |
| ss2702P14800 | | | | 924 | 924 | | | |
| ss2702P15000 | | | | 1,087 | 1,087 | | | |
| ss2702P15200 | | | | 1,258 | 1,258 | | | |
| ss2702P15400 | | | | 1,438 | 1,438 | | | |
打印