上海期货交易所11月12日热卷期权收盘行情
发布时间：2026年11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 |
|---|
| hc2612C2850 | | | | 273 | 273 | | | |
| hc2612C2900 | | | | 223 | 223 | | | 4 |
| hc2612C2950 | | | | 173 | 173 | | | 22 |
| hc2612C3000 | 137 | 138 | 115 | 115 | 125 | 23 | 2.9815 | 48 |
| hc2612C3050 | | | | 81 | 81 | | | 43 |
| hc2612C3100 | 42.5 | 42.5 | 28 | 28 | 45 | 213 | 7.194 | 290 |
| hc2612C3150 | 14.5 | 16 | 8.5 | 9.5 | 21 | 420 | 4.838 | 640 |
| hc2612C3200 | 6 | 6 | 2.5 | 3 | 7.5 | 267 | 1.0245 | 923 |
| hc2612C3250 | 2.5 | 2.5 | 2 | 2 | 2 | 162 | 0.369 | 756 |
| hc2612C3300 | 1.5 | 1.5 | 1 | 1 | 0.5 | 219 | 0.214 | 455 |
| hc2612C3350 | 1.5 | 1.5 | 0.5 | 0.5 | 0.5 | 175 | 0.1485 | 493 |
| hc2612C3400 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 172 | 0.087 | 689 |
| hc2612C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 72 | 0.036 | 145 |
| hc2612C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 137 | 0.0685 | 211 |
| hc2612C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 56 |
| hc2612C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 20 | 0.01 | 340 |
| hc2612C3650 | | | | 0.5 | 0.5 | | | 404 |
| hc2612P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 123 | 0.0615 | 607 |
| hc2612P2900 | 1 | 1 | 1 | 1 | 0.5 | 116 | 0.1045 | 684 |
| hc2612P2950 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 390 | 0.5355 | 1,664 |
| hc2612P3000 | 1.5 | 2 | 1.5 | 2 | 2 | 908 | 1.7755 | 1,510 |
| hc2612P3050 | 2.5 | 5 | 2.5 | 5 | 8 | 431 | 1.699 | 1,057 |
| hc2612P3100 | 8 | 15.5 | 8 | 15.5 | 22 | 258 | 3.2485 | 957 |
| hc2612P3150 | 37 | 41.5 | 32.5 | 41.5 | 48 | 63 | 2.228 | 445 |
| hc2612P3200 | 72 | 82 | 72 | 82 | 84.5 | 6 | 0.457 | 152 |
| hc2612P3250 | 132 | 132 | 132 | 132 | 129 | 32 | 4.224 | 223 |
| hc2612P3300 | | | | 177 | 177 | | | 67 |
| hc2612P3350 | | | | 227 | 227 | | | 74 |
| hc2612P3400 | | | | 277 | 277 | | | 76 |
| hc2612P3450 | | | | 327 | 327 | | | 25 |
| hc2612P3500 | | | | 377 | 377 | | | 10 |
| hc2612P3550 | | | | 427 | 427 | | | |
| hc2612P3600 | | | | 477 | 477 | | | |
| hc2612P3650 | | | | 527 | 527 | | | |
| hc2701C2900 | | | | 282.5 | 282.5 | | | |
| hc2701C2950 | | | | 234.5 | 234.5 | | | 21 |
| hc2701C3000 | | | | 188 | 188 | | | |
| hc2701C3050 | | | | 145.5 | 145.5 | | | 84 |
| hc2701C3100 | | | | 107 | 107 | | | 49 |
| hc2701C3150 | 71 | 71 | 52 | 55 | 75 | 90 | 5.293 | 396 |
| hc2701C3200 | 38.5 | 41.5 | 28 | 30 | 49.5 | 581 | 19.9105 | 1,673 |
| hc2701C3250 | 17 | 28 | 16 | 16.5 | 31 | 349 | 6.5215 | 2,389 |
| hc2701C3300 | 13 | 13 | 9 | 9.5 | 18 | 1,119 | 12.356 | 4,002 |
| hc2701C3350 | 9 | 9 | 5.5 | 5.5 | 9.5 | 114 | 0.7715 | 1,581 |
| hc2701C3400 | 5 | 5.5 | 3.5 | 3.5 | 5 | 151 | 0.744 | 1,095 |
| hc2701C3450 | 3.5 | 4 | 2.5 | 2.5 | 2 | 117 | 0.349 | 462 |
| hc2701C3500 | 3 | 3 | 2 | 2 | 1 | 156 | 0.3715 | 580 |
| hc2701C3550 | 2.5 | 2.5 | 2 | 2 | 0.5 | 86 | 0.144 | 2,112 |
| hc2701C3600 | 2 | 2 | 2 | 2 | 0.5 | 121 | 0.212 | 5,005 |
| hc2701C3650 | 2 | 2.5 | 0.5 | 2 | 0.5 | 1,976 | 3.2035 | 8,060 |
| hc2701P2900 | 1.5 | 2.5 | 1.5 | 2.5 | 1 | 300 | 0.5855 | 1,971 |
| hc2701P2950 | 4 | 4 | 3 | 3 | 2.5 | 260 | 0.778 | 1,974 |
| hc2701P3000 | 5 | 7.5 | 4 | 5.5 | 6.5 | 428 | 2.157 | 1,676 |
| hc2701P3050 | 8.5 | 10 | 7.5 | 10 | 13.5 | 519 | 4.427 | 4,758 |
| hc2701P3100 | 13.5 | 18 | 13 | 18 | 25.5 | 421 | 6.913 | 4,261 |
| hc2701P3150 | 24 | 35 | 22.5 | 35 | 43 | 1,174 | 33.926 | 3,585 |
| hc2701P3200 | 45 | 59.5 | 45 | 59.5 | 67.5 | 66 | 3.5605 | 2,348 |
| hc2701P3250 | 80 | 88 | 80 | 88 | 98.5 | 7 | 0.572 | 718 |
| hc2701P3300 | | | | 136 | 136 | | | 208 |
| hc2701P3350 | | | | 177.5 | 177.5 | | | 120 |
| hc2701P3400 | | | | 222.5 | 222.5 | | | 96 |
| hc2701P3450 | | | | 270 | 270 | | | 114 |
| hc2701P3500 | | | | 318.5 | 318.5 | | | |
| hc2701P3550 | | | | 368 | 368 | | | |
| hc2701P3600 | | | | 418 | 418 | | | |
| hc2701P3650 | | | | 468 | 468 | | | |
| hc2703C2900 | | | | 291 | 291 | | | |
| hc2703C2950 | | | | 246 | 246 | | | |
| hc2703C3000 | | | | 203.5 | 203.5 | | | 4 |
| hc2703C3050 | | | | 164.5 | 164.5 | | | 3 |
| hc2703C3100 | | | | 130 | 130 | | | 12 |
| hc2703C3150 | | | | 99.5 | 99.5 | | | 4 |
| hc2703C3200 | 70 | 70 | 67.5 | 67.5 | 74.5 | 36 | 2.485 | 277 |
| hc2703C3250 | 50.5 | 50.5 | 50.5 | 50.5 | 53.5 | 6 | 0.303 | 101 |
| hc2703C3300 | 39 | 39 | 37.5 | 37.5 | 37.5 | 11 | 0.4275 | 174 |
| hc2703C3350 | 24 | 24 | 24 | 24 | 25.5 | 10 | 0.24 | 208 |
| hc2703C3400 | 19.5 | 19.5 | 19.5 | 19.5 | 17 | 13 | 0.2535 | 38 |
| hc2703C3450 | 13.5 | 13.5 | 13.5 | 13.5 | 10.5 | 4 | 0.054 | 14 |
| hc2703C3500 | 9.5 | 9.5 | 9.5 | 9.5 | 6.5 | 24 | 0.198 | 40 |
| hc2703C3550 | 6.5 | 6.5 | 6.5 | 6.5 | 3.5 | 10 | 0.065 | 25 |
| hc2703C3600 | | | | 2 | 2 | | | 101 |
| hc2703C3650 | 4 | 4 | 4 | 4 | 1 | 1 | 0.004 | 118 |
| hc2703P2900 | | | | 6 | 6 | | | 52 |
| hc2703P2950 | | | | 10.5 | 10.5 | | | 40 |
| hc2703P3000 | | | | 18 | 18 | | | 35 |
| hc2703P3050 | | | | 29 | 29 | | | 51 |
| hc2703P3100 | 41 | 42 | 40.5 | 42 | 44 | 12 | 0.4995 | 65 |
| hc2703P3150 | | | | 64 | 64 | | | 91 |
| hc2703P3200 | | | | 88.5 | 88.5 | | | 176 |
| hc2703P3250 | | | | 117.5 | 117.5 | | | 10 |
| hc2703P3300 | | | | 151.5 | 151.5 | | | 2 |
| hc2703P3350 | | | | 189 | 189 | | | 5 |
| hc2703P3400 | | | | 230 | 230 | | | |
| hc2703P3450 | | | | 274 | 274 | | | 1 |
| hc2703P3500 | | | | 319.5 | 319.5 | | | 3 |
| hc2703P3550 | | | | 367 | 367 | | | |
| hc2703P3600 | | | | 415.5 | 415.5 | | | |
| hc2703P3650 | | | | 464.5 | 464.5 | | | |
| hc2705C2900 | | | | 309.5 | 309.5 | | | |
| hc2705C2950 | | | | 266.5 | 266.5 | | | |
| hc2705C3000 | | | | 226.5 | 226.5 | | | |
| hc2705C3050 | | | | 189 | 189 | | | |
| hc2705C3100 | | | | 155.5 | 155.5 | | | |
| hc2705C3150 | | | | 126 | 126 | | | 2 |
| hc2705C3200 | | | | 100 | 100 | | | 20 |
| hc2705C3250 | | | | 78 | 78 | | | 98 |
| hc2705C3300 | | | | 59.5 | 59.5 | | | 36 |
| hc2705C3350 | | | | 44.5 | 44.5 | | | 19 |
| hc2705C3400 | 34.5 | 37 | 29 | 30.5 | 33 | 39 | 1.258 | 77 |
| hc2705C3450 | 26.5 | 30 | 20 | 21.5 | 24 | 35 | 0.8895 | 68 |
| hc2705C3500 | 21 | 21 | 21 | 21 | 16.5 | 1 | 0.021 | 37 |
| hc2705C3550 | | | | 11.5 | 11.5 | | | 37 |
| hc2705P2900 | | | | 12.5 | 12.5 | | | |
| hc2705P2950 | | | | 19.5 | 19.5 | | | 1 |
| hc2705P3000 | 30 | 30 | 30 | 30 | 29 | 1 | 0.03 | 4 |
| hc2705P3050 | 41.5 | 44.5 | 41.5 | 44.5 | 42 | 3 | 0.1275 | 7 |
| hc2705P3100 | 56.5 | 59.5 | 56 | 59.5 | 58 | 11 | 0.639 | 21 |
| hc2705P3150 | 74.5 | 79.5 | 73.5 | 79.5 | 78 | 7 | 0.528 | 29 |
| hc2705P3200 | | | | 102 | 102 | | | 14 |
| hc2705P3250 | | | | 130 | 130 | | | 7 |
| hc2705P3300 | | | | 161 | 161 | | | 2 |
| hc2705P3350 | | | | 196 | 196 | | | |
| hc2705P3400 | | | | 234 | 234 | | | |
| hc2705P3450 | | | | 274.5 | 274.5 | | | |
| hc2705P3500 | | | | 317.5 | 317.5 | | | |
| hc2705P3550 | | | | 362.5 | 362.5 | | | |
打印