上海期货交易所12月29日燃油期权收盘行情
发布时间：2025年12月29日 00:00
| 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 |
|---|
| fu2602C2100 | | | | 367 | 367 | | | 36 |
| fu2602C2150 | 340 | 340 | 300 | 314.5 | 320 | 25 | 8.307 | 84 |
| fu2602C2200 | 286 | 286 | 257 | 268 | 274 | 22 | 6.044 | 166 |
| fu2602C2250 | 239 | 239 | 209 | 221 | 230.5 | 12 | 2.82 | 115 |
| fu2602C2300 | 200 | 200 | 165 | 170 | 190.5 | 93 | 17.15 | 193 |
| fu2602C2350 | 149 | 152 | 123.5 | 131.5 | 154 | 46 | 6.4245 | 289 |
| fu2602C2400 | 122 | 126 | 90 | 96 | 121.5 | 564 | 59.795 | 618 |
| fu2602C2450 | 88 | 95 | 65 | 75 | 93.5 | 629 | 49.1315 | 835 |
| fu2602C2500 | 66 | 73 | 46.5 | 58.5 | 70.5 | 2,976 | 172.0625 | 1,629 |
| fu2602C2550 | 52 | 53.5 | 35 | 39 | 51.5 | 1,210 | 51.859 | 964 |
| fu2602C2600 | 35 | 41 | 27 | 30.5 | 37 | 4,485 | 145.0385 | 3,304 |
| fu2602C2650 | 24.5 | 31 | 20.5 | 23 | 25.5 | 1,117 | 28.2555 | 1,049 |
| fu2602C2700 | 19 | 24.5 | 15.5 | 19.5 | 17.5 | 1,767 | 34.72 | 1,974 |
| fu2602C2750 | 15 | 19 | 13.5 | 16 | 11.5 | 885 | 13.5845 | 1,443 |
| fu2602C2800 | 12 | 15.5 | 10 | 12 | 7.5 | 1,026 | 12.7555 | 1,242 |
| fu2602C2850 | 12 | 12.5 | 9 | 10.5 | 4.5 | 228 | 2.3775 | 778 |
| fu2602C2900 | 12 | 13.5 | 6 | 9 | 2.5 | 411 | 3.7635 | 745 |
| fu2602C2950 | 7.5 | 8 | 7 | 7.5 | 1.5 | 425 | 3.141 | 663 |
| fu2602C3000 | 6.5 | 8 | 6 | 7 | 1 | 2,068 | 14.101 | 4,096 |
| fu2602C3050 | 5.5 | 6 | 5.5 | 6 | 0.5 | 205 | 0.98 | 299 |
| fu2602C3100 | 5 | 5.5 | 5 | 5 | 0.5 | 578 | 2.829 | 969 |
| fu2602C3150 | 4.5 | 5 | 4 | 4.5 | 0.5 | 366 | 1.6085 | 347 |
| fu2602C3200 | 4 | 4 | 3.5 | 3.5 | 0.5 | 225 | 0.8165 | 574 |
| fu2602C3250 | 3.5 | 3.5 | 3 | 3 | 0.5 | 12 | 0.0415 | 200 |
| fu2602C3300 | 0.5 | 3.5 | 0.5 | 3.5 | 0.5 | 28 | 0.0685 | 415 |
| fu2602C3350 | | | | 0.5 | 0.5 | | | 231 |
| fu2602C3400 | 2 | 2 | 2 | 2 | 0.5 | 50 | 0.1 | 193 |
| fu2602C3450 | 1.5 | 3 | 1.5 | 2 | 0.5 | 869 | 2.1545 | 2,315 |
| fu2602P2100 | 2 | 3.5 | 2 | 3 | 2.5 | 108 | 0.295 | 437 |
| fu2602P2150 | 2.5 | 4.5 | 2.5 | 4 | 5 | 60 | 0.2125 | 653 |
| fu2602P2200 | 4 | 27 | 4 | 6.5 | 9 | 2,229 | 18.2965 | 1,737 |
| fu2602P2250 | 8.5 | 11.5 | 6 | 10.5 | 16 | 975 | 8.9055 | 2,029 |
| fu2602P2300 | 12 | 18 | 10 | 18 | 25.5 | 1,729 | 23.599 | 1,638 |
| fu2602P2350 | 18.5 | 28.5 | 17.5 | 27.5 | 39 | 653 | 16.011 | 1,071 |
| fu2602P2400 | 38.5 | 48 | 29 | 48 | 56.5 | 1,053 | 39.608 | 1,208 |
| fu2602P2450 | 58 | 71.5 | 47 | 70.5 | 79 | 765 | 46.7065 | 1,077 |
| fu2602P2500 | 73 | 104 | 72 | 97 | 105.5 | 734 | 63.9685 | 1,123 |
| fu2602P2550 | 104 | 139 | 104 | 136.5 | 136.5 | 279 | 34.138 | 313 |
| fu2602P2600 | 149 | 177 | 142.5 | 177 | 172 | 147 | 23.198 | 366 |
| fu2602P2650 | 199 | 223.5 | 183.5 | 208 | 210.5 | 37 | 7.5945 | 239 |
| fu2602P2700 | 234.5 | 260.5 | 234.5 | 260 | 252.5 | 45 | 10.761 | 181 |
| fu2602P2750 | 280 | 287 | 280 | 287 | 296.5 | 36 | 10.255 | 247 |
| fu2602P2800 | 328.5 | 334 | 328.5 | 334 | 342 | 40 | 13.425 | 190 |
| fu2602P2850 | | | | 389.5 | 389.5 | | | 161 |
| fu2602P2900 | | | | 437.5 | 437.5 | | | 118 |
| fu2602P2950 | | | | 486.5 | 486.5 | | | 109 |
| fu2602P3000 | | | | 535.5 | 535.5 | | | 109 |
| fu2602P3050 | | | | 585 | 585 | | | 121 |
| fu2602P3100 | | | | 635 | 635 | | | 42 |
| fu2602P3150 | | | | 685 | 685 | | | 15 |
| fu2602P3200 | | | | 735 | 735 | | | |
| fu2602P3250 | | | | 785 | 785 | | | |
| fu2602P3300 | | | | 835 | 835 | | | |
| fu2602P3350 | | | | 885 | 885 | | | |
| fu2602P3400 | | | | 935 | 935 | | | |
| fu2602P3450 | | | | 985 | 985 | | | |
| fu2603C2100 | | | | 387.5 | 387.5 | | | 11 |
| fu2603C2150 | 336 | 336 | 336 | 336 | 344 | 1 | 0.336 | 1 |
| fu2603C2200 | 291 | 291 | 291 | 291 | 303.5 | 8 | 2.328 | 8 |
| fu2603C2250 | 232.5 | 232.5 | 232.5 | 232.5 | 264.5 | 10 | 2.325 | 10 |
| fu2603C2300 | | | | 229 | 229 | | | 23 |
| fu2603C2350 | 180 | 180 | 160.5 | 160.5 | 196 | 10 | 1.7805 | 13 |
| fu2603C2400 | 125 | 139 | 125 | 138 | 166.5 | 255 | 35.055 | 91 |
| fu2603C2450 | 119 | 119 | 97.5 | 108 | 140 | 233 | 24.735 | 290 |
| fu2603C2500 | 92.5 | 103.5 | 80 | 86 | 116 | 629 | 56.141 | 532 |
| fu2603C2550 | 71 | 92.5 | 66.5 | 70 | 95.5 | 108 | 8.145 | 373 |
| fu2603C2600 | 67 | 68.5 | 53.5 | 58.5 | 78 | 212 | 13.1425 | 365 |
| fu2603C2650 | 57 | 57 | 46 | 49 | 63 | 142 | 7.3765 | 261 |
| fu2603C2700 | 45 | 48 | 38 | 43 | 50 | 411 | 17.629 | 705 |
| fu2603C2750 | 39 | 41 | 32.5 | 35.5 | 40 | 200 | 7.485 | 401 |
| fu2603C2800 | 35.5 | 35.5 | 28.5 | 31 | 31 | 584 | 18.7375 | 415 |
| fu2603C2850 | 29 | 29 | 25 | 28 | 24 | 47 | 1.2535 | 124 |
| fu2603C2900 | 26 | 26 | 22.5 | 24 | 18.5 | 146 | 3.464 | 129 |
| fu2603C2950 | 22 | 22.5 | 20 | 21.5 | 14 | 102 | 2.0265 | 96 |
| fu2603C3000 | 19.5 | 19.5 | 18 | 18 | 10.5 | 62 | 1.0825 | 97 |
| fu2603C3050 | 16 | 16 | 16 | 16 | 8 | 1 | 0.016 | 116 |
| fu2603C3100 | 10.5 | 20 | 10.5 | 16 | 6 | 1,957 | 30.0785 | 2,796 |
| fu2603C3150 | 14.5 | 15 | 13.5 | 15 | 4.5 | 119 | 1.6915 | 215 |
| fu2603C3200 | 13 | 14 | 12 | 13 | 3 | 834 | 10.5435 | 691 |
| fu2603P2100 | 6 | 8 | 6 | 7.5 | 14.5 | 348 | 2.3835 | 815 |
| fu2603P2150 | 9 | 11 | 9 | 10.5 | 21.5 | 134 | 1.643 | 79 |
| fu2603P2200 | 13.5 | 16.5 | 13.5 | 15.5 | 30.5 | 118 | 1.952 | 124 |
| fu2603P2250 | 17 | 24.5 | 17 | 24.5 | 42 | 134 | 3.3225 | 96 |
| fu2603P2300 | 26 | 36 | 26 | 35 | 56 | 132 | 4.179 | 152 |
| fu2603P2350 | 39 | 53 | 38 | 49.5 | 73.5 | 329 | 15.17 | 192 |
| fu2603P2400 | 53 | 73 | 53 | 72 | 93.5 | 176 | 11.843 | 142 |
| fu2603P2450 | 81 | 99 | 81 | 97 | 117 | 259 | 24.5905 | 204 |
| fu2603P2500 | 98.5 | 133 | 98.5 | 128 | 143 | 240 | 30.759 | 151 |
| fu2603P2550 | 140.5 | 163 | 140.5 | 163 | 172.5 | 52 | 7.9345 | 25 |
| fu2603P2600 | 168 | 200 | 168 | 200 | 205 | 59 | 11.292 | 49 |
| fu2603P2650 | 217 | 217 | 217 | 217 | 239.5 | 12 | 2.649 | 47 |
| fu2603P2700 | | | | 277 | 277 | | | 154 |
| fu2603P2750 | | | | 316.5 | 316.5 | | | 1 |
| fu2603P2800 | | | | 358 | 358 | | | 11 |
| fu2603P2850 | | | | 401 | 401 | | | |
| fu2603P2900 | | | | 445 | 445 | | | |
| fu2603P2950 | | | | 490.5 | 490.5 | | | |
| fu2603P3000 | | | | 537 | 537 | | | |
| fu2603P3050 | | | | 584.5 | 584.5 | | | |
| fu2603P3100 | | | | 632.5 | 632.5 | | | |
| fu2603P3150 | | | | 680.5 | 680.5 | | | |
| fu2603P3200 | | | | 729.5 | 729.5 | | | |
| fu2604C2100 | | | | 410 | 410 | | | 2 |
| fu2604C2150 | | | | 371 | 371 | | | 2 |
| fu2604C2200 | | | | 334 | 334 | | | 2 |
| fu2604C2250 | | | | 299 | 299 | | | 2 |
| fu2604C2300 | | | | 266.5 | 266.5 | | | 2 |
| fu2604C2350 | | | | 236.5 | 236.5 | | | 2 |
| fu2604C2400 | | | | 208.5 | 208.5 | | | 2 |
| fu2604C2450 | | | | 183 | 183 | | | 2 |
| fu2604C2500 | | | | 160 | 160 | | | 9 |
| fu2604C2550 | | | | 139 | 139 | | | 19 |
| fu2604C2600 | | | | 120 | 120 | | | 15 |
| fu2604C2650 | | | | 103.5 | 103.5 | | | 18 |
| fu2604C2700 | | | | 89 | 89 | | | 18 |
| fu2604C2750 | | | | 76 | 76 | | | 16 |
| fu2604C2800 | | | | 64 | 64 | | | 13 |
| fu2604C2850 | | | | 54.5 | 54.5 | | | 18 |
| fu2604C2900 | | | | 46 | 46 | | | 17 |
| fu2604C2950 | 34.5 | 34.5 | 34.5 | 34.5 | 38.5 | 1 | 0.0345 | 18 |
| fu2604C3000 | 31.5 | 31.5 | 30.5 | 30.5 | 32 | 2 | 0.062 | 15 |
| fu2604C3050 | 26 | 26 | 26 | 26 | 27 | 1 | 0.026 | 19 |
| fu2604C3100 | 25 | 25 | 22.5 | 22.5 | 22 | 3 | 0.0715 | 27 |
| fu2604C3150 | 20 | 20 | 20 | 20 | 18.5 | 1 | 0.02 | 12 |
| fu2604P2100 | | | | 37 | 37 | | | |
| fu2604P2150 | | | | 48 | 48 | | | 5 |
| fu2604P2200 | | | | 60.5 | 60.5 | | | 3 |
| fu2604P2250 | | | | 75.5 | 75.5 | | | 7 |
| fu2604P2300 | | | | 93 | 93 | | | 10 |
| fu2604P2350 | | | | 112.5 | 112.5 | | | 9 |
| fu2604P2400 | | | | 135 | 135 | | | 16 |
| fu2604P2450 | | | | 159.5 | 159.5 | | | 9 |
| fu2604P2500 | | | | 186 | 186 | | | 5 |
| fu2604P2550 | | | | 215 | 215 | | | 2 |
| fu2604P2600 | | | | 245.5 | 245.5 | | | 1 |
| fu2604P2650 | | | | 279 | 279 | | | 1 |
| fu2604P2700 | | | | 314.5 | 314.5 | | | 1 |
| fu2604P2750 | | | | 351 | 351 | | | 2 |
| fu2604P2800 | | | | 389.5 | 389.5 | | | 2 |
| fu2604P2850 | | | | 429.5 | 429.5 | | | 2 |
| fu2604P2900 | | | | 471 | 471 | | | 3 |
| fu2604P2950 | | | | 513.5 | 513.5 | | | 4 |
| fu2604P3000 | | | | 557 | 557 | | | 1 |
| fu2604P3050 | | | | 601.5 | 601.5 | | | 1 |
| fu2604P3100 | | | | 647 | 647 | | | |
| fu2604P3150 | | | | 693 | 693 | | | |
| fu2605C2150 | | | | 373.5 | 373.5 | | | 2 |
| fu2605C2200 | | | | 336 | 336 | | | 2 |
| fu2605C2250 | | | | 300.5 | 300.5 | | | 2 |
| fu2605C2300 | | | | 267.5 | 267.5 | | | 2 |
| fu2605C2350 | | | | 237 | 237 | | | 1 |
| fu2605C2400 | | | | 209 | 209 | | | 1 |
| fu2605C2450 | | | | 183.5 | 183.5 | | | 4 |
| fu2605C2500 | 154.5 | 156 | 150 | 150 | 160 | 4 | 0.6165 | 18 |
| fu2605C2550 | 183.5 | 183.5 | 183.5 | 183.5 | 138.5 | 1 | 0.1835 | 21 |
| fu2605C2600 | | | | 119.5 | 119.5 | | | 31 |
| fu2605C2650 | | | | 103 | 103 | | | 26 |
| fu2605C2700 | 81 | 81 | 81 | 81 | 88 | 1 | 0.081 | 34 |
| fu2605C2750 | | | | 74.5 | 74.5 | | | 46 |
| fu2605C2800 | 54 | 54 | 54 | 54 | 63 | 1 | 0.054 | 50 |
| fu2605C2850 | | | | 53.5 | 53.5 | | | 45 |
| fu2605C2900 | 60 | 60 | 60 | 60 | 45 | 5 | 0.285 | 88 |
| fu2605C2950 | | | | 37.5 | 37.5 | | | 40 |
| fu2605C3000 | 40 | 40 | 40 | 40 | 31 | 3 | 0.12 | 83 |
| fu2605C3050 | | | | 26 | 26 | | | 18 |
| fu2605C3100 | | | | 21 | 21 | | | 24 |
| fu2605C3150 | | | | 17.5 | 17.5 | | | 45 |
| fu2605P2150 | | | | 44.5 | 44.5 | | | 17 |
| fu2605P2200 | 35 | 35 | 35 | 35 | 57 | 3 | 0.105 | 23 |
| fu2605P2250 | | | | 71.5 | 71.5 | | | 35 |
| fu2605P2300 | | | | 88 | 88 | | | 25 |
| fu2605P2350 | | | | 107.5 | 107.5 | | | 20 |
| fu2605P2400 | | | | 129.5 | 129.5 | | | 22 |
| fu2605P2450 | | | | 153.5 | 153.5 | | | 20 |
| fu2605P2500 | 151 | 151 | 151 | 151 | 179.5 | 1 | 0.151 | 27 |
| fu2605P2550 | | | | 208 | 208 | | | 14 |
| fu2605P2600 | | | | 239 | 239 | | | 12 |
| fu2605P2650 | | | | 272 | 272 | | | 13 |
| fu2605P2700 | | | | 307 | 307 | | | 20 |
| fu2605P2750 | | | | 344 | 344 | | | 7 |
| fu2605P2800 | | | | 382 | 382 | | | 5 |
| fu2605P2850 | | | | 422 | 422 | | | 4 |
| fu2605P2900 | | | | 463.5 | 463.5 | | | 2 |
| fu2605P2950 | | | | 506 | 506 | | | 2 |
| fu2605P3000 | | | | 549.5 | 549.5 | | | 2 |
| fu2605P3050 | | | | 594 | 594 | | | 3 |
| fu2605P3100 | | | | 639.5 | 639.5 | | | 1 |
| fu2605P3150 | | | | 685.5 | 685.5 | | | 1 |
| fu2609C2100 | | | | 418.5 | 418.5 | | | 3 |
| fu2609C2150 | | | | 384 | 384 | | | 3 |
| fu2609C2200 | | | | 351 | 351 | | | 2 |
| fu2609C2250 | | | | 319.5 | 319.5 | | | 3 |
| fu2609C2300 | | | | 290 | 290 | | | 5 |
| fu2609C2350 | | | | 263 | 263 | | | 5 |
| fu2609C2400 | | | | 237.5 | 237.5 | | | 8 |
| fu2609C2450 | | | | 213.5 | 213.5 | | | 28 |
| fu2609C2500 | 210 | 215 | 210 | 215 | 192 | 2 | 0.425 | 48 |
| fu2609C2550 | | | | 172 | 172 | | | 37 |
| fu2609C2600 | 150 | 170 | 150 | 152 | 153.5 | 3 | 0.472 | 76 |
| fu2609C2650 | | | | 137 | 137 | | | 40 |
| fu2609C2700 | | | | 121.5 | 121.5 | | | 40 |
| fu2609C2750 | | | | 108 | 108 | | | 39 |
| fu2609C2800 | | | | 95.5 | 95.5 | | | 42 |
| fu2609C2850 | | | | 84 | 84 | | | 66 |
| fu2609P2100 | 67 | 68 | 67 | 67.5 | 70 | 14 | 0.9465 | 98 |
| fu2609P2150 | | | | 85 | 85 | | | 38 |
| fu2609P2200 | | | | 101.5 | 101.5 | | | 33 |
| fu2609P2250 | | | | 120 | 120 | | | 33 |
| fu2609P2300 | | | | 140 | 140 | | | 27 |
| fu2609P2350 | | | | 162.5 | 162.5 | | | 45 |
| fu2609P2400 | | | | 186.5 | 186.5 | | | 28 |
| fu2609P2450 | | | | 212.5 | 212.5 | | | 33 |
| fu2609P2500 | | | | 240.5 | 240.5 | | | 22 |
| fu2609P2550 | | | | 270 | 270 | | | 23 |
| fu2609P2600 | | | | 301.5 | 301.5 | | | 13 |
| fu2609P2650 | | | | 334.5 | 334.5 | | | 15 |
| fu2609P2700 | | | | 368.5 | 368.5 | | | 8 |
| fu2609P2750 | | | | 405 | 405 | | | 1 |
| fu2609P2800 | | | | 442 | 442 | | | |
| fu2609P2850 | | | | 480.5 | 480.5 | | | |
打印