上海期货交易所05月12日燃油期权收盘行情
发布时间:2026年05月12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
fu2606C21502,2822,282
fu2606C22002,2322,232
fu2606C22502,1822,182
fu2606C23002,1322,1322
fu2606C23502,0822,0823
fu2606C24002,0322,0322
fu2606C24501,9821,9826
fu2606C25001,9321,9326
fu2606C25501,8821,8827
fu2606C26001,8321,83213
fu2606C26501,7821,7829
fu2606C27001,7321,7327
fu2606C27501,6821,6827
fu2606C28001,6321,63213
fu2606C28501,5821,58212
fu2606C29001,5321,53219
fu2606C29501,4821,4828
fu2606C30001,4321,43276
fu2606C30501,3821,38222
fu2606C31001,3321,33218
fu2606C31501,2821,28229
fu2606C32001,2321,23218
fu2606C32501,1821,18214
fu2606C33001,1321,13212
fu2606C33501,0821,0829
fu2606C34001,0321,03218
fu2606C345098298224
fu2606C350093293212
fu2606C35508828826
fu2606C360083283256
fu2606C3650780780780780782.510.7895
fu2606C3700788788780780732.521.56876
fu2606C3750626.5719626.5719683.542.5985224
fu2606C3800201.5700201.5700634.584.5615255
fu2606C3850539.5642539.564258695.606223
fu2606C3900574574574574538.510.574193
fu2606C3950456552445518.5491.52110.6825167
fu2606C4000384.5510379.5507.54467033.21,334
fu2606C4050352455.5352441.540251.98271
fu2606C4100315400303.5400359134.913413
fu2606C4150293.5370.5256366.5318.55416.3565306
fu2606C4200221333.5220329.5280.5703190.1315860
fu2606C4250199.5289.5183.5281244.58519.6895345
fu2606C4300185251149245211.5658132.1855840
fu2606C4350145244.5118.5244.518160994.034528
fu2606C440011717693.5172153.53,048423.2105958
fu2606C4450107.5144721441291,316138.875760
fu2606C450070116.554114.510721,8131,819.5693,237
fu2606C455056100401008894663.285730
fu2606C460038.574.53072.57213,759691.62354,592
fu2606C465033.55623565873628.2015658
fu2606C4700154415444689724.631863
fu2606C47502134143436.578517.0605599
fu2606C480018.53110.53028.51,79430.52651,370
fu2606C485013.522.5921223154.454382
fu2606C4900101981916.53694.342947
fu2606C4950915.56.56.512.54103.858441
fu2606C5000813.56139.510,79888.77457,970
fu2606C51005.59.54956543.2255562
fu2606C520046.5362.52020.739640
fu2606C5300352.551710.192473
fu2606C54002.53.52.53.50.5690.2055229
fu2606C550024.51.54.50.51,0212.27952,407
fu2606C56003.53.53.53.50.550.0175168
fu2606C57000.51.50.51.50.520.00282
fu2606C58001.53130.5760.1435610
fu2606C59001.531.51.50.5480.096249
fu2606C600011110.5290.029270
fu2606C610011110.5270.027485
fu2606C620011110.510.001658
fu2606C63001.51.50.51.50.52,3302.11211,738
fu2606P21500.510.50.50.57630.3827,809
fu2606P22000.50.50.50.50.510.0005397
fu2606P22500.50.5287
fu2606P23000.50.50.50.50.520.001257
fu2606P23500.50.5287
fu2606P24000.510.50.50.5640.0355642
fu2606P24500.50.5368
fu2606P25000.50.5290
fu2606P25500.50.5112
fu2606P26000.50.50.50.50.530.0015173
fu2606P26500.50.50.50.50.510.0005127
fu2606P27000.50.5565
fu2606P27500.50.5111
fu2606P28000.510.50.50.51510.0931,480
fu2606P28500.50.580
fu2606P29000.50.5199
fu2606P29500.50.5106
fu2606P300011.50.510.51,5101.700510,381
fu2606P30500.50.5136
fu2606P31001.51.5110.560.0085196
fu2606P315011110.5320.032174
fu2606P320022110.5160.0225938
fu2606P32508728721.51.50.5380.932398
fu2606P330033120.5530.0985773
fu2606P335022.5120.51480.2635644
fu2606P34002.53.51.52.50.51850.4505556
fu2606P34502.54220.51160.308443
fu2606P3500352.530.52,7969.85357,976
fu2606P355055.53.53.50.51260.6015274
fu2606P360066.5440.51130.5805964
fu2606P36506.57.54.54.50.52441.4465537
fu2606P370010105.57.515663.5621,407
fu2606P375011.511.56.56.51.51270.9435396
fu2606P380011147.582.52,55224.6873,217
fu2606P38501516.59.59.542823.2453
fu2606P39001820.511126.55437.6255762
fu2606P395015.52513.514103906.77518
fu2606P400027.53116.518.51411,638268.19857,114
fu2606P40503536.519212046811.154877
fu2606P410037.5442324.527.588527.62751,177
fu2606P41504853283536.554720.563524
fu2606P42006065.5343848.53,985182.78452,864
fu2606P42506879.54244.562.553428.346532
fu2606P4300919750.55779.57,478513.92,218
fu2606P4350103.5115.561.565.59998783.2925404
fu2606P4400132.5140.57484.5121.52,349226.363956
fu2606P445015016791.5101.51471,099127.791638
fu2606P4500180199.5111.5125175997137.596723
fu2606P4550226234.513614520617731.9935202
fu2606P460018218218218224040.72873
fu2606P4650260260200200.527661.437571
fu2606P470036636626026031492.446142
fu2606P475035435415
fu2606P480039639627
fu2606P4850439.5439.510
fu2606P4900484.5484.520
fu2606P4950530.5530.518
fu2606P50005775775
fu2606P5100673673
fu2606P5200770.5770.5
fu2606P5300869869
fu2606P5400968.5968.5
fu2606P55001,0681,0684
fu2606P56001,1681,1681
fu2606P57001,2681,2681
fu2606P58001,3681,3681
fu2606P59001,4681,468
fu2606P60001,5681,568
fu2606P61001,6681,668
fu2606P62001,7681,7681
fu2606P63001,8681,868
fu2607C22502,0012,001
fu2607C23001,9511,951
fu2607C23501,9011,901
fu2607C24001,8511,851
fu2607C24501,8011,801
fu2607C25001,7511,7511
fu2607C25501,7011,7015
fu2607C26001,6511,65111
fu2607C26501,6011,6019
fu2607C27001,5511,5518
fu2607C27501,5011,5019
fu2607C28001,4511,4517
fu2607C28501,401.51,401.58
fu2607C29001,3521,3529
fu2607C29501,302.51,302.514
fu2607C30001,253.51,253.59
fu2607C30501,204.51,204.515
fu2607C31001,1561,1568
fu2607C31501,107.51,107.512
fu2607C32001,0601,06019
fu2607C32501,012.51,012.55
fu2607C3300965.5965.530
fu2607C3350919.5919.538
fu2607C3400874.5874.553
fu2607C3450829.5829.56
fu2607C35007867867
fu2607C35507437434
fu2607C3600701.5701.546
fu2607C365066166135
fu2607C370068068068068062121.3663
fu2607C3750426.5507.5426.5507.558320.93419
fu2607C3800546546219
fu2607C3850510.5510.530
fu2607C390047647637
fu2607C395044344356
fu2607C4000351430309430412135.173166
fu2607C4050315315315315381.541.326533
fu2607C4100288356288356353.5154.9725135
fu2607C4150270348.5270333326309.872593
fu2607C4200241302.5240300.53015315.0825185
fu2607C4250269275.5223275.5276194.92872
fu2607C4300190.526415925125414834.2315384
fu2607C4350181241181241232.5326.6315136
fu2607C4400165.52151622152137815.3735136
fu2607C4450144.5178.5144.5178.5194162.74874
fu2607C450013520013118517743068.18551,738
fu2607C4550122.5159.5122.5158160.5121.823568
fu2607C4600110.5143105140146627.885594
fu2607C4650119121.5119121.513240.504550
fu2607C470089.511783.511712013813.2765211
fu2607C475095100959910870.714550
fu2607C4800709868.59897.51068.7235150
fu2607C48506464646487.510.06442
fu2607C49005679.55679.578.524116.44261
fu2607C49505053505370.5130.700530
fu2607C5000757536.552.56341323.4161,528
fu2607C5100424842485060.276554
fu2607C520028432843401455.746217
fu2607C53002934293431.530.09627
fu2607C54003535353524.510.03524
fu2607C5500191923
fu2607C560014.514.535
fu2607C570051851811.550.055113
fu2607C58001118.51118.58.540.059106
fu2607C59006.56.559
fu2607C6000191913135290.385168
fu2607C61001114.58.514.53.589710.0472,188
fu2607P2250331.520.51630.34151,422
fu2607P23000.50.534
fu2607P23500.50.516
fu2607P24000.50.512
fu2607P24500.50.525
fu2607P25000.50.519
fu2607P25500.50.518
fu2607P26003.53.53.53.50.510.003526
fu2607P26500.50.517
fu2607P270055550.520.01153
fu2607P27500.50.542
fu2607P28000.50.539
fu2607P28501110
fu2607P29001.51.511
fu2607P2950227
fu2607P300061356.53330.1925265
fu2607P30504.54.533
fu2607P31005.55.549
fu2607P315012.512.5497.5100.0775138
fu2607P32005.575.579.540.025155
fu2607P325012.512.567
fu2607P330022.522.5161715.5100.177178
fu2607P335026.526.5141519.5531.044211
fu2607P340030.530.515.517.524340.739143
fu2607P34503136.5192229.5962.808436
fu2607P35003543242935.555218.291551
fu2607P355037.537.530304360.22149
fu2607P360046593437511958.629254
fu2607P365065.565.5464660.530.17293
fu2607P370079.579.545.55470.526014.835243
fu2607P3750999986.586.582.5242.134562
fu2607P3800891056572.595.513212.144335
fu2607P38501111177382.5110404.41583
fu2607P3900135.5135.58698.5125.5667.1055289
fu2607P3950146146104105.5142.5111.3915102
fu2607P4000179.5179.5113120.516145464.6505766
fu2607P405018118118118118110.18156
fu2607P4100212226.5150160.5202.5417.3905121
fu2607P41502301,000176180.5225368.133593
fu2607P4200210.5268.519319725032270.5265
fu2607P4250281281215.5217.52754510.7177
fu2607P43003051,172.5195.52423039122.8625155
fu2607P4350274.5274.5274.5274.533120.605534
fu2607P4400362362119
fu2607P4450392.5392.527
fu2607P450042642610
fu2607P4550459.5459.517
fu2607P46004954956
fu2607P4650530.5530.51
fu2607P4700568.5568.51
fu2607P4750606.5606.5
fu2607P4800645.5645.56
fu2607P4850686686
fu2607P49007277272
fu2607P4950769769
fu2607P50008118112
fu2607P5100898898
fu2607P5200988988
fu2607P53001,079.51,079.5
fu2607P54001,172.51,172.5
fu2607P55001,2671,267
fu2607P56001,362.51,362.5
fu2607P57001,4591,459
fu2607P58001,556.51,556.5
fu2607P59001,654.51,654.5
fu2607P60001,752.51,752.5
fu2607P61001,916.51,916.51,8001,8001,851.523.71653
fu2608C25001,5761,576
fu2608C25501,5261,526
fu2608C26001,476.51,476.5
fu2608C26501,4271,427
fu2608C27001,3781,378
fu2608C27501,3291,329
fu2608C28001,280.51,280.5
fu2608C28501,2321,232
fu2608C29001,1841,184
fu2608C29501,136.51,136.5
fu2608C30001,0901,090
fu2608C30501,043.51,043.5
fu2608C3100997.5997.5
fu2608C31509539531
fu2608C3200908.5908.51
fu2608C32508658652
fu2608C3300822.5822.52
fu2608C33507817812
fu2608C34007417414
fu2608C34507017014
fu2608C35006636635
fu2608C3550625.5625.54
fu2608C36005905905
fu2608C3650554.5554.55
fu2608C37005225225
fu2608C37504894895
fu2608C3800458.5458.54
fu2608C3850428.5428.514
fu2608C390040140117
fu2608C3950373.5373.515
fu2608C4000348.5348.519
fu2608C4050300317.5300317.532492.831530
fu2608C4100327.5330327.533030182.6326
fu2608C415027927925
fu2608C420025825835
fu2608C4250239.5239.524
fu2608C4300211238204.5238220.521749.07554
fu2608C435020420429
fu2608C4400187.5187.534
fu2608C4450172.5172.58
fu2608C450015415415415415910.15430
fu2608C455014514519
fu2608C4600137.5153.5136153.5133.5375.26257
fu2608C46501221224
fu2608C4700111.5111.513
fu2608C475011611611611610210.1165
fu2608C480010610710610792.520.2138
fu2608C485099100991008530.29811
fu2608C4900777713
fu2608C4950707011
fu2608C500072.572.572.572.56420.14520
fu2608C510052.552.56
fu2608C520045651.56542.5220.52226
fu2608C530035356
fu2608C540028.528.55
fu2608C550023236
fu2608C56003232323218.510.0327
fu2608C5700151517
fu2608C5800121264
fu2608P2500119
fu2608P25501139
fu2608P26002221
fu2608P26502.52.517
fu2608P27003.53.537
fu2608P27504.54.512
fu2608P28006616
fu2608P28507.57.524
fu2608P290010109
fu2608P295012.512.522
fu2608P300015.515.514
fu2608P305019.519.511
fu2608P310023.523.512
fu2608P315028.528.53
fu2608P3200343417
fu2608P3250494949494130.14785
fu2608P3300484813
fu2608P33505555505056.5462.44945
fu2608P340058.560.558.560.566251.5233
fu2608P345074.574.574.574.576.520.15127
fu2608P35008686788188221.801557
fu2608P355091.591.58989.5100.540.35929
fu2608P3600103.5105.5100105.511560.627541
fu2608P3650129.5129.529
fu2608P3700146.5146.516
fu2608P37501641646
fu2608P3800179179165167183.550.87816
fu2608P38502032034
fu2608P3900225.5225.56
fu2608P395024824827
fu2608P4000272.5272.58
fu2608P405029829818
fu2608P4100324.5324.57
fu2608P41503533538
fu2608P42003823826
fu2608P42504134134
fu2608P430044444413
fu2608P4350477.5477.52
fu2608P44005115111
fu2608P44505465461
fu2608P45005825821
fu2608P4550618618
fu2608P4600656.5656.5
fu2608P4650695695
fu2608P4700734.5734.5
fu2608P4750775775
fu2608P4800815815
fu2608P4850857.5857.5
fu2608P4900899.5899.5
fu2608P4950942.5942.5
fu2608P5000986986
fu2608P51001,074.51,074.5
fu2608P52001,164.51,164.5
fu2608P53001,2571,257
fu2608P54001,3501,350
fu2608P55001,444.51,444.5
fu2608P56001,5401,540
fu2608P57001,636.51,636.5
fu2608P58001,733.51,733.5
fu2609C21001,8711,8712
fu2609C21501,8221,8222
fu2609C22001,7731,7732
fu2609C22501,7241,7246
fu2609C23001,6761,67610
fu2609C23501,6281,6287
fu2609C24001,580.51,580.56
fu2609C24501,5331,53319
fu2609C25001,486.51,486.534
fu2609C25501,4401,44023
fu2609C26001,327.51,3581,327.51,3581,394.534.0135278
fu2609C26501,3491,34938
fu2609C27001,304.51,304.533
fu2609C27501,260.51,260.531
fu2609C28001,217.51,217.540
fu2609C28501,174.51,174.568
fu2609C29001,1331,13326
fu2609C29501,0921,09229
fu2609C30001,051.51,051.515
fu2609C30501,012.51,012.511
fu2609C3100973.5973.514
fu2609C31509369369
fu2609C32008998998
fu2609C3250862.5862.59
fu2609C330082882851
fu2609C33507947946
fu2609C3400760.5760.56
fu2609C34507297297
fu2609C35006976978
fu2609C355066766711
fu2609C360063863813
fu2609C36506096095
fu2609C370051551551551558210.515152
fu2609C3750555.5555.56
fu2609C3800529.5529.513
fu2609C38505055057
fu2609C3900481.5481.55
fu2609C39504584588
fu2609C4000436.5436.531
fu2609C4050415.5415.557
fu2609C41003953959
fu2609C415037537524
fu2609C42003573575
fu2609C42503393395
fu2609C43003213218
fu2609C4350305.5305.54
fu2609C440029029010
fu2609C4450274.5274.56
fu2609C450020020115019226091.646555
fu2609C455024724720
fu2609C460023423416
fu2609C465022122110
fu2609C4700209.5209.515
fu2609C4750198.5198.520
fu2609C4800138.5142138.5142187.560.84214
fu2609C4850176.5176.513
fu2609C4900124.5124.5124.5124.5167.510.124549
fu2609C4950158.5158.519
fu2609C5000100103100102.5149.540.405527
fu2609C510013313315
fu2609C52001191198
fu2609C5300105.5105.513
fu2609C5400626262629410.0625
fu2609C550060.550060.55008320.560551
fu2609C5600616153.553.57420.1145132
fu2609C570054.560505965.5754.1105637
fu2609P21009.510893.51771.57252,853
fu2609P21504.54.586
fu2609P220057.557.55.540.024542
fu2609P22507746
fu2609P23009975
fu2609P23501521.51021.511110.163598
fu2609P2400141712.51613.5120.1875199
fu2609P24501013.51013.516140.174552
fu2609P25001414141419.510.01484
fu2609P2550171717172310.01770
fu2609P26001818181827.510.01862
fu2609P2650323232
fu2609P270026.53626.526.538331.01879
fu2609P275027.527.527.527.543.510.027532
fu2609P280039.54137.54050.5190.7535195
fu2609P2850343633.533.557.570.2487
fu2609P29003838.5373766100.3815144
fu2609P295074.574.524
fu2609P30005051474784140.685107
fu2609P305052.557.552.5539590.48514
fu2609P310050705061.510680.4795157
fu2609P315011811820
fu2609P3200131.5131.518
fu2609P3250144.5144.58
fu2609P33001601608
fu2609P3350175.5175.57
fu2609P3400192.5192.58
fu2609P3450210.5210.517
fu2609P3500150150147.5147.5228.5101.48418
fu2609P3550248.5248.511
fu2609P3600180.5182.5180.5180.526950.905518
fu2609P365029029010
fu2609P3700120250120220312.551.056522
fu2609P3750336.5336.59
fu2609P380026926926926936010.26939
fu2609P3850385.5385.57
fu2609P3900439.5439.534935641231.144539
fu2609P395043843836
fu2609P400036938036938046620.74952
fu2609P4050495.5495.510
fu2609P4100524.5524.55
fu2609P4150554.5554.55
fu2609P4200586.5586.511
fu2609P42506186189
fu2609P43006506505
fu2609P4350684.5684.52
fu2609P4400718.5718.54
fu2609P44507537531
fu2609P4500788.5788.53
fu2609P45508258251
fu2609P46008628621
fu2609P46508998991
fu2609P47009379372
fu2609P47509769761
fu2609P48001,0151,015
fu2609P48501,0541,054
fu2609P49001,094.51,094.5
fu2609P49501,135.51,135.5
fu2609P50001,176.51,176.5
fu2609P51001,2601,260
fu2609P52001,345.51,345.5
fu2609P53001,4321,432
fu2609P54001,5201,520
fu2609P55001,6091,609
fu2609P56001,7001,700
fu2609P57001,7911,791
相关资讯: