上海国际能源交易中心11月06日低硫燃油期权收盘行情
发布时间：2026年11月06日 15:10
| 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 |
|---|
| lu2701C3600 | | | | 1,538 | 1,538 | | | |
| lu2701C3650 | | | | 1,492 | 1,492 | | | |
| lu2701C3700 | | | | 1,446.5 | 1,446.5 | | | |
| lu2701C3750 | | | | 1,401.5 | 1,401.5 | | | |
| lu2701C3800 | | | | 1,357 | 1,357 | | | |
| lu2701C3850 | | | | 1,312.5 | 1,312.5 | | | |
| lu2701C3900 | | | | 1,269.5 | 1,269.5 | | | |
| lu2701C3950 | | | | 1,226.5 | 1,226.5 | | | |
| lu2701C4000 | | | | 1,184.5 | 1,184.5 | | | |
| lu2701C4050 | | | | 1,143 | 1,143 | | | |
| lu2701C4100 | | | | 1,101.5 | 1,101.5 | | | |
| lu2701C4150 | | | | 1,062 | 1,062 | | | |
| lu2701C4200 | | | | 1,022.5 | 1,022.5 | | | |
| lu2701C4250 | | | | 984 | 984 | | | 1 |
| lu2701C4300 | | | | 947 | 947 | | | 1 |
| lu2701C4350 | | | | 909.5 | 909.5 | | | |
| lu2701C4400 | | | | 874 | 874 | | | |
| lu2701C4450 | | | | 839 | 839 | | | |
| lu2701C4500 | | | | 804 | 804 | | | 2 |
| lu2701C4550 | | | | 771.5 | 771.5 | | | |
| lu2701C4600 | | | | 739 | 739 | | | |
| lu2701C4650 | | | | 706.5 | 706.5 | | | |
| lu2701C4700 | | | | 676.5 | 676.5 | | | 2 |
| lu2701C4750 | | | | 647 | 647 | | | 2 |
| lu2701C4800 | | | | 617.5 | 617.5 | | | 17 |
| lu2701C4850 | | | | 590 | 590 | | | 23 |
| lu2701C4900 | | | | 563.5 | 563.5 | | | 14 |
| lu2701C4950 | 563 | 575 | 563 | 575 | 536.5 | 4 | 2.2375 | 23 |
| lu2701C5000 | 492.5 | 541.5 | 492.5 | 541 | 512 | 16 | 8.18 | 71 |
| lu2701C5100 | 476.5 | 476.5 | 476.5 | 476.5 | 463.5 | 1 | 0.4765 | 44 |
| lu2701C5200 | 408 | 568 | 405 | 445 | 420 | 31 | 13.059 | 151 |
| lu2701C5300 | 583.5 | 583.5 | 339.5 | 471 | 378.5 | 50 | 21.385 | 82 |
| lu2701C5400 | 344 | 363 | 334.5 | 363 | 341 | 16 | 5.456 | 50 |
| lu2701C5500 | 295.5 | 343 | 290 | 340.5 | 306.5 | 491 | 153.5385 | 508 |
| lu2701C5600 | 290 | 290 | 251.5 | 277 | 274.5 | 387 | 107.0555 | 358 |
| lu2701C5700 | 214 | 336 | 214 | 257 | 246 | 411 | 101.7895 | 467 |
| lu2701C5800 | 225 | 304.5 | 198.5 | 304.5 | 219 | 394 | 86.1925 | 436 |
| lu2701C5900 | 169 | 208 | 169 | 200.5 | 195.5 | 249 | 48.625 | 121 |
| lu2701C6000 | 150 | 191 | 150 | 185 | 173 | 226 | 39.554 | 351 |
| lu2701C6100 | 142.5 | 222 | 142.5 | 156 | 154.5 | 256 | 39.7955 | 150 |
| lu2701C6200 | 126 | 144.5 | 125.5 | 138.5 | 136.5 | 207 | 28.3945 | 122 |
| lu2701C6300 | 27.5 | 127.5 | 27.5 | 125.5 | 121 | 234 | 28.2845 | 102 |
| lu2701C6400 | 100.5 | 116 | 96 | 114.5 | 106.5 | 203 | 21.6485 | 354 |
| lu2701C6500 | 92 | 99.5 | 90.5 | 90.5 | 94.5 | 37 | 3.5155 | 227 |
| lu2701C6600 | 62 | 94 | 61 | 90 | 82.5 | 98 | 8.0225 | 288 |
| lu2701C6700 | 71 | 80 | 48 | 65.5 | 73 | 48 | 3.535 | 356 |
| lu2701C6800 | 61 | 73 | 57.5 | 73 | 63.5 | 55 | 3.545 | 215 |
| lu2701C6900 | | | | 56 | 56 | 2 | 0.112 | 137 |
| lu2701C7000 | 29.5 | 60 | 29.5 | 54 | 49 | 12 | 0.5535 | 124 |
| lu2701C7100 | 42 | 49 | 35 | 49 | 43 | 44 | 1.9585 | 488 |
| lu2701C7200 | 37 | 37 | 37 | 37 | 37.5 | 14 | 0.52 | 204 |
| lu2701C7300 | 33.5 | 41.5 | 19.5 | 41.5 | 32.5 | 16 | 0.526 | 178 |
| lu2701C7400 | 28 | 36 | 28 | 36 | 28.5 | 37 | 1.085 | 164 |
| lu2701C7500 | 24 | 32 | 24 | 32 | 24.5 | 15 | 0.3855 | 199 |
| lu2701C7600 | 16.5 | 29 | 16.5 | 29 | 21.5 | 15 | 0.3805 | 188 |
| lu2701C7700 | 25 | 30 | 17.5 | 23 | 18.5 | 43 | 1.055 | 110 |
| lu2701P3600 | | | | 23.5 | 23.5 | | | |
| lu2701P3650 | 40.5 | 44 | 26.5 | 27.5 | 28 | 15 | 0.484 | 117 |
| lu2701P3700 | | | | 32 | 32 | | | 43 |
| lu2701P3750 | 40 | 40 | 40 | 40 | 37 | 2 | 0.077 | 55 |
| lu2701P3800 | 45 | 59.5 | 39 | 40 | 42.5 | 92 | 5.009 | 103 |
| lu2701P3850 | 20.5 | 61 | 20.5 | 34.5 | 48 | 6 | 0.285 | 21 |
| lu2701P3900 | 49 | 49 | 49 | 49 | 55 | 5 | 0.263 | 19 |
| lu2701P3950 | 55.5 | 55.5 | 55.5 | 55.5 | 61.5 | 2 | 0.117 | 13 |
| lu2701P4000 | 104 | 104 | 50.5 | 55 | 69.5 | 16 | 1.0515 | 37 |
| lu2701P4050 | | | | 78 | 78 | | | 5 |
| lu2701P4100 | | | | 87 | 87 | | | 32 |
| lu2701P4150 | | | | 97.5 | 97.5 | 3 | 0.2925 | 32 |
| lu2701P4200 | 106 | 110 | 100 | 100 | 108 | 9 | 0.948 | 106 |
| lu2701P4250 | 110.5 | 110.5 | 104.5 | 104.5 | 119.5 | 7 | 0.8125 | 94 |
| lu2701P4300 | 140.5 | 141 | 108 | 108 | 132 | 38 | 4.789 | 53 |
| lu2701P4350 | 155 | 155 | 130.5 | 130.5 | 144.5 | 15 | 2.2585 | 96 |
| lu2701P4400 | 203 | 204 | 130.5 | 153.5 | 159 | 141 | 22.0645 | 294 |
| lu2701P4450 | 186 | 198 | 150 | 150 | 174 | 47 | 8.2045 | 114 |
| lu2701P4500 | 226 | 226 | 163 | 163 | 189 | 50 | 9.0215 | 164 |
| lu2701P4550 | 185.5 | 185.5 | 173.5 | 177.5 | 206 | 6 | 1.1005 | 84 |
| lu2701P4600 | 251.5 | 251.5 | 188 | 188 | 223.5 | 33 | 6.533 | 81 |
| lu2701P4650 | 212.5 | 212.5 | 203.5 | 204 | 241 | 22 | 4.564 | 74 |
| lu2701P4700 | 235 | 255 | 228 | 228 | 261.5 | 7 | 1.716 | 95 |
| lu2701P4750 | 246 | 246 | 246 | 246 | 281.5 | 1 | 0.246 | 51 |
| lu2701P4800 | 324 | 515 | 264.5 | 264.5 | 301.5 | 28 | 10.0045 | 85 |
| lu2701P4850 | | | | 324.5 | 324.5 | | | 84 |
| lu2701P4900 | 310 | 310 | 310 | 310 | 347.5 | 2 | 0.6575 | 88 |
| lu2701P4950 | 350 | 365 | 318 | 321.5 | 370.5 | 26 | 8.955 | 159 |
| lu2701P5000 | 400 | 462 | 320.5 | 340 | 396 | 83 | 30.1515 | 395 |
| lu2701P5100 | 465 | 483.5 | 330.5 | 409 | 447.5 | 24 | 10.0475 | 88 |
| lu2701P5200 | 525 | 525 | 438.5 | 460.5 | 504 | 31 | 15.34 | 106 |
| lu2701P5300 | 560 | 560 | 490 | 500 | 562 | 31 | 15.8815 | 312 |
| lu2701P5400 | 633.5 | 639 | 560 | 560 | 625 | 18 | 11.145 | 108 |
| lu2701P5500 | 579 | 601.5 | 579 | 601.5 | 690 | 6 | 3.9405 | 67 |
| lu2701P5600 | 553.5 | 772 | 553.5 | 687.5 | 758 | 15 | 10.413 | 155 |
| lu2701P5700 | 694.5 | 808.5 | 694.5 | 808.5 | 829 | 42 | 32.776 | 213 |
| lu2701P5800 | | | | 902 | 902 | | | 116 |
| lu2701P5900 | | | | 978.5 | 978.5 | | | 139 |
| lu2701P6000 | 1,004 | 1,004 | 1,004 | 1,004 | 1,056 | 3 | 3.116 | 128 |
| lu2701P6100 | | | | 1,137.5 | 1,137.5 | | | 164 |
| lu2701P6200 | | | | 1,219 | 1,219 | | | 106 |
| lu2701P6300 | | | | 1,303.5 | 1,303.5 | 1 | 1.3035 | 85 |
| lu2701P6400 | | | | 1,389 | 1,389 | 1 | 1.389 | 102 |
| lu2701P6500 | | | | 1,476.5 | 1,476.5 | 5 | 7.3825 | 50 |
| lu2701P6600 | | | | 1,564.5 | 1,564.5 | 6 | 9.387 | 189 |
| lu2701P6700 | | | | 1,655 | 1,655 | | | |
| lu2701P6800 | | | | 1,745.5 | 1,745.5 | | | |
| lu2701P6900 | | | | 1,838 | 1,838 | | | |
| lu2701P7000 | | | | 1,931 | 1,931 | | | 1 |
| lu2701P7100 | | | | 2,025 | 2,025 | | | |
| lu2701P7200 | | | | 2,119 | 2,119 | | | |
| lu2701P7300 | | | | 2,214.5 | 2,214.5 | | | |
| lu2701P7400 | | | | 2,310 | 2,310 | | | |
| lu2701P7500 | | | | 2,406 | 2,406 | | | |
| lu2701P7600 | | | | 2,503 | 2,503 | | | |
| lu2701P7700 | | | | 2,600 | 2,600 | | | |
| lu2702C3550 | | | | 1,450.5 | 1,450.5 | | | |
| lu2702C3600 | | | | 1,407.5 | 1,407.5 | | | 1 |
| lu2702C3650 | | | | 1,364.5 | 1,364.5 | | | 1 |
| lu2702C3700 | | | | 1,323 | 1,323 | | | 1 |
| lu2702C3750 | | | | 1,281.5 | 1,281.5 | | | |
| lu2702C3800 | | | | 1,240.5 | 1,240.5 | | | |
| lu2702C3850 | | | | 1,201 | 1,201 | | | |
| lu2702C3900 | | | | 1,162 | 1,162 | | | |
| lu2702C3950 | | | | 1,122.5 | 1,122.5 | | | |
| lu2702C4000 | | | | 1,085.5 | 1,085.5 | | | |
| lu2702C4050 | | | | 1,048.5 | 1,048.5 | | | |
| lu2702C4100 | | | | 1,011.5 | 1,011.5 | | | |
| lu2702C4150 | | | | 976.5 | 976.5 | | | |
| lu2702C4200 | | | | 942 | 942 | | | 5 |
| lu2702C4250 | | | | 907.5 | 907.5 | | | |
| lu2702C4300 | | | | 875 | 875 | | | |
| lu2702C4350 | | | | 843 | 843 | | | |
| lu2702C4400 | | | | 811 | 811 | | | |
| lu2702C4450 | | | | 780 | 780 | | | 10 |
| lu2702C4500 | | | | 751 | 751 | | | 11 |
| lu2702C4550 | | | | 721.5 | 721.5 | | | 4 |
| lu2702C4600 | | | | 692.5 | 692.5 | | | 10 |
| lu2702C4650 | | | | 666 | 666 | | | 31 |
| lu2702C4700 | | | | 639.5 | 639.5 | | | 39 |
| lu2702C4750 | | | | 613 | 613 | | | 12 |
| lu2702C4800 | | | | 588.5 | 588.5 | | | 13 |
| lu2702C4850 | | | | 564.5 | 564.5 | | | 21 |
| lu2702C4900 | | | | 541 | 541 | | | 55 |
| lu2702C4950 | | | | 517 | 517 | | | 59 |
| lu2702C5000 | | | | 496 | 496 | | | 101 |
| lu2702C5100 | | | | 454.5 | 454.5 | | | 83 |
| lu2702C5200 | 411 | 411 | 411 | 411 | 416 | 5 | 2.055 | 82 |
| lu2702C5300 | | | | 379.5 | 379.5 | | | 36 |
| lu2702C5400 | | | | 346.5 | 346.5 | | | 69 |
| lu2702C5500 | | | | 315 | 315 | | | 51 |
| lu2702C5600 | 279.5 | 279.5 | 270 | 278 | 287 | 9 | 2.5015 | 65 |
| lu2702C5700 | | | | 260.5 | 260.5 | | | 122 |
| lu2702C5800 | | | | 236.5 | 236.5 | | | 56 |
| lu2702C5900 | | | | 214.5 | 214.5 | | | 71 |
| lu2702C6000 | 195 | 202 | 188 | 188.5 | 193.5 | 33 | 6.367 | 147 |
| lu2702C6100 | | | | 175.5 | 175.5 | | | 95 |
| lu2702C6200 | | | | 158 | 158 | | | 69 |
| lu2702C6300 | | | | 143 | 143 | | | 102 |
| lu2702C6400 | | | | 128.5 | 128.5 | | | 124 |
| lu2702C6500 | | | | 116 | 116 | | | 113 |
| lu2702C6600 | | | | 104.5 | 104.5 | | | 107 |
| lu2702C6700 | | | | 93.5 | 93.5 | | | 91 |
| lu2702C6800 | | | | 84.5 | 84.5 | | | 100 |
| lu2702C6900 | | | | 75.5 | 75.5 | | | 232 |
| lu2702C7000 | | | | 68 | 68 | | | 83 |
| lu2702C7100 | 63 | 67.5 | 63 | 66 | 61 | 9 | 0.582 | 183 |
| lu2702C7200 | 57 | 61.5 | 57 | 60 | 54 | 8 | 0.468 | 65 |
| lu2702C7300 | 53.5 | 56 | 50 | 55 | 49 | 17 | 0.906 | 96 |
| lu2702P3550 | 70.5 | 70.5 | 70.5 | 70.5 | 54 | 2 | 0.141 | 54 |
| lu2702P3600 | 71 | 71 | 71 | 71 | 61 | 2 | 0.142 | 20 |
| lu2702P3650 | | | | 68.5 | 68.5 | | | 24 |
| lu2702P3700 | | | | 76.5 | 76.5 | | | 18 |
| lu2702P3750 | | | | 85 | 85 | | | 32 |
| lu2702P3800 | | | | 94 | 94 | | | 23 |
| lu2702P3850 | | | | 104.5 | 104.5 | | | 18 |
| lu2702P3900 | | | | 115 | 115 | | | 56 |
| lu2702P3950 | | | | 126 | 126 | | | 19 |
| lu2702P4000 | | | | 138.5 | 138.5 | | | 19 |
| lu2702P4050 | | | | 151.5 | 151.5 | | | 32 |
| lu2702P4100 | | | | 164.5 | 164.5 | | | 34 |
| lu2702P4150 | | | | 179.5 | 179.5 | | | 57 |
| lu2702P4200 | | | | 194.5 | 194.5 | | | 39 |
| lu2702P4250 | | | | 210 | 210 | | | 53 |
| lu2702P4300 | | | | 227.5 | 227.5 | | | 46 |
| lu2702P4350 | | | | 245 | 245 | | | 47 |
| lu2702P4400 | | | | 263 | 263 | | | 52 |
| lu2702P4450 | | | | 282.5 | 282.5 | | | 49 |
| lu2702P4500 | 320 | 320 | 320 | 320 | 303 | 1 | 0.32 | 121 |
| lu2702P4550 | | | | 323.5 | 323.5 | | | 59 |
| lu2702P4600 | 376 | 376 | 373.5 | 373.5 | 344.5 | 2 | 0.7495 | 88 |
| lu2702P4650 | | | | 368 | 368 | | | 53 |
| lu2702P4700 | | | | 391 | 391 | | | 116 |
| lu2702P4750 | | | | 414.5 | 414.5 | | | 100 |
| lu2702P4800 | 420 | 420 | 420 | 420 | 439.5 | 1 | 0.42 | 150 |
| lu2702P4850 | | | | 466 | 466 | | | 65 |
| lu2702P4900 | | | | 492 | 492 | | | 66 |
| lu2702P4950 | 493 | 493 | 490 | 490 | 518 | 13 | 6.469 | 107 |
| lu2702P5000 | | | | 547 | 547 | | | 90 |
| lu2702P5100 | | | | 605 | 605 | | | 127 |
| lu2702P5200 | | | | 666.5 | 666.5 | | | 161 |
| lu2702P5300 | | | | 729.5 | 729.5 | | | 130 |
| lu2702P5400 | 726 | 726 | 726 | 726 | 796.5 | 1 | 0.726 | 153 |
| lu2702P5500 | | | | 865 | 865 | | | 132 |
| lu2702P5600 | | | | 936.5 | 936.5 | | | 57 |
| lu2702P5700 | | | | 1,010 | 1,010 | | | 103 |
| lu2702P5800 | | | | 1,085.5 | 1,085.5 | | | 93 |
| lu2702P5900 | | | | 1,163.5 | 1,163.5 | | | 60 |
| lu2702P6000 | | | | 1,242.5 | 1,242.5 | | | 91 |
| lu2702P6100 | | | | 1,324 | 1,324 | | | 65 |
| lu2702P6200 | | | | 1,406 | 1,406 | | | 56 |
| lu2702P6300 | | | | 1,491.5 | 1,491.5 | | | 20 |
| lu2702P6400 | | | | 1,576.5 | 1,576.5 | | | |
| lu2702P6500 | | | | 1,664 | 1,664 | | | |
| lu2702P6600 | | | | 1,752 | 1,752 | | | |
| lu2702P6700 | | | | 1,841 | 1,841 | | | |
| lu2702P6800 | | | | 1,932 | 1,932 | | | |
| lu2702P6900 | | | | 2,022.5 | 2,022.5 | | | |
| lu2702P7000 | | | | 2,115 | 2,115 | | | |
| lu2702P7100 | | | | 2,208 | 2,208 | | | |
| lu2702P7200 | | | | 2,301 | 2,301 | | | |
| lu2702P7300 | | | | 2,395.5 | 2,395.5 | | | |
打印