上海期货交易所11月12日不锈钢期权收盘行情
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 |
|---|
| ss2612C12200 | | | | 1,645 | 1,645 | | | |
| ss2612C12400 | | | | 1,445 | 1,445 | | | |
| ss2612C12600 | | | | 1,245 | 1,245 | | | 9 |
| ss2612C12800 | | | | 1,047 | 1,047 | | | 11 |
| ss2612C13000 | 864 | 864 | 864 | 864 | 853 | 4 | 1.728 | 24 |
| ss2612C13200 | | | | 668 | 668 | | | 27 |
| ss2612C13400 | | | | 497 | 497 | | | 214 |
| ss2612C13600 | 260 | 349 | 260 | 349 | 348 | 41 | 5.6995 | 446 |
| ss2612C13800 | 130 | 218 | 130 | 191 | 227 | 406 | 38.777 | 240 |
| ss2612C14000 | 80 | 120 | 58 | 105 | 137 | 1,087 | 55.626 | 788 |
| ss2612C14200 | 35 | 66 | 35 | 52 | 76 | 535 | 14.262 | 702 |
| ss2612C14400 | 26 | 41 | 26 | 32 | 38 | 721 | 12.1215 | 739 |
| ss2612C14600 | 20 | 26 | 16 | 23 | 17 | 106 | 1.199 | 283 |
| ss2612C14800 | 13 | 20 | 13 | 18 | 7 | 413 | 3.582 | 393 |
| ss2612C15000 | 669 | 669 | 10 | 16 | 2 | 1,165 | 8.0815 | 1,130 |
| ss2612C15200 | 8 | 11 | 8 | 11 | 1 | 231 | 1.1605 | 231 |
| ss2612C15400 | 5 | 8 | 5 | 8 | 1 | 89 | 0.331 | 361 |
| ss2612P12200 | 6 | 9 | 3 | 3 | 1 | 367 | 1.0465 | 339 |
| ss2612P12400 | 8 | 11 | 4 | 4 | 1 | 318 | 1.2315 | 372 |
| ss2612P12600 | 10 | 14 | 4 | 4 | 1 | 118 | 0.387 | 193 |
| ss2612P12800 | 14 | 17 | 5 | 6 | 2 | 202 | 1.0625 | 298 |
| ss2612P13000 | 14 | 24 | 7 | 7 | 9 | 608 | 4.307 | 1,297 |
| ss2612P13200 | 24 | 28 | 10 | 10 | 23 | 260 | 2.6165 | 828 |
| ss2612P13400 | 38 | 48 | 18 | 19 | 52 | 423 | 6.439 | 827 |
| ss2612P13600 | 68 | 89 | 36 | 38 | 103 | 1,036 | 28.443 | 1,158 |
| ss2612P13800 | 145 | 161 | 88 | 91 | 182 | 566 | 31.349 | 817 |
| ss2612P14000 | 298 | 300 | 188 | 198 | 292 | 271 | 28.4495 | 339 |
| ss2612P14200 | 448 | 448 | 341 | 359 | 431 | 24 | 4.751 | 116 |
| ss2612P14400 | 621 | 621 | 621 | 621 | 593 | 1 | 0.3105 | 19 |
| ss2612P14600 | | | | 772 | 772 | | | 5 |
| ss2612P14800 | | | | 962 | 962 | | | 1 |
| ss2612P15000 | | | | 1,157 | 1,157 | | | |
| ss2612P15200 | | | | 1,355 | 1,355 | | | |
| ss2612P15400 | | | | 1,555 | 1,555 | | | |
| ss2701C12200 | | | | 1,755 | 1,755 | | | |
| ss2701C12400 | | | | 1,557 | 1,557 | | | |
| ss2701C12600 | | | | 1,361 | 1,361 | | | |
| ss2701C12800 | | | | 1,169 | 1,169 | | | |
| ss2701C13000 | | | | 984 | 984 | | | 3 |
| ss2701C13200 | 833 | 833 | 833 | 833 | 809 | 1 | 0.4165 | 39 |
| ss2701C13400 | 708 | 713 | 678 | 682 | 648 | 31 | 10.6165 | 98 |
| ss2701C13600 | 460 | 460 | 460 | 460 | 504 | 5 | 1.15 | 201 |
| ss2701C13800 | 333 | 406 | 333 | 394 | 379 | 50 | 9.7235 | 368 |
| ss2701C14000 | 235 | 349 | 203 | 287 | 275 | 442 | 60.9895 | 983 |
| ss2701C14200 | 169 | 220 | 169 | 220 | 193 | 381 | 37.028 | 410 |
| ss2701C14400 | 120 | 139 | 119 | 131 | 129 | 214 | 13.899 | 315 |
| ss2701C14600 | 77 | 97 | 75 | 97 | 83 | 202 | 8.6055 | 415 |
| ss2701C14800 | 55 | 65 | 54 | 61 | 52 | 46 | 1.3395 | 171 |
| ss2701C15000 | 36 | 44 | 35 | 41 | 31 | 36 | 0.716 | 165 |
| ss2701C15200 | 29 | 34 | 28 | 31 | 18 | 73 | 1.171 | 158 |
| ss2701C15400 | 22 | 25 | 22 | 24 | 9 | 58 | 0.631 | 238 |
| ss2701P12200 | 15 | 17 | 12 | 12 | 1 | 64 | 0.4615 | 307 |
| ss2701P12400 | 20 | 20 | 20 | 20 | 3 | 5 | 0.05 | 101 |
| ss2701P12600 | 23 | 23 | 23 | 23 | 7 | 3 | 0.0345 | 85 |
| ss2701P12800 | 38 | 38 | 31 | 31 | 15 | 13 | 0.208 | 63 |
| ss2701P13000 | 56 | 56 | 45 | 45 | 30 | 14 | 0.3475 | 194 |
| ss2701P13200 | 71 | 75 | 59 | 63 | 55 | 21 | 0.7095 | 197 |
| ss2701P13400 | 119 | 119 | 88 | 88 | 94 | 159 | 7.867 | 155 |
| ss2701P13600 | 156 | 156 | 120 | 128 | 149 | 316 | 21.1165 | 424 |
| ss2701P13800 | 225 | 227 | 186 | 191 | 224 | 238 | 23.7485 | 379 |
| ss2701P14000 | 324 | 325 | 262 | 275 | 320 | 265 | 38.989 | 283 |
| ss2701P14200 | 392 | 395 | 381 | 395 | 437 | 36 | 6.9465 | 140 |
| ss2701P14400 | | | | 574 | 574 | | | 103 |
| ss2701P14600 | | | | 728 | 728 | | | 49 |
| ss2701P14800 | | | | 896 | 896 | | | |
| ss2701P15000 | | | | 1,075 | 1,075 | | | 5 |
| ss2701P15200 | | | | 1,261 | 1,261 | | | |
| ss2701P15400 | | | | 1,453 | 1,453 | | | |
| ss2702C12800 | | | | 1,241 | 1,241 | | | |
| ss2702C13000 | | | | 1,065 | 1,065 | | | |
| ss2702C13200 | | | | 899 | 899 | | | 4 |
| ss2702C13400 | | | | 747 | 747 | | | |
| ss2702C13600 | | | | 607 | 607 | | | 4 |
| ss2702C13800 | | | | 486 | 486 | | | 3 |
| ss2702C14000 | 350 | 394 | 350 | 388 | 379 | 27 | 5.06 | 5 |
| ss2702C14200 | 265 | 335 | 265 | 298 | 290 | 56 | 8.0295 | 9 |
| ss2702C14400 | 198 | 238 | 197 | 209 | 217 | 77 | 8.181 | 19 |
| ss2702C14600 | 135 | 158 | 135 | 147 | 159 | 16 | 1.164 | 8 |
| ss2702C14800 | 99 | 122 | 99 | 122 | 113 | 10 | 0.54 | 7 |
| ss2702C15000 | | | | 79 | 79 | | | 7 |
| ss2702C15200 | 48 | 64 | 48 | 54 | 54 | 8 | 0.219 | 8 |
| ss2702C15400 | | | | 35 | 35 | | | 16 |
| ss2702P12800 | 53 | 76 | 53 | 74 | 38 | 8 | 0.248 | 4 |
| ss2702P13000 | 75 | 90 | 75 | 90 | 62 | 6 | 0.2345 | 7 |
| ss2702P13200 | 105 | 127 | 105 | 127 | 96 | 8 | 0.4585 | 4 |
| ss2702P13400 | 138 | 154 | 138 | 151 | 143 | 8 | 0.5825 | 15 |
| ss2702P13600 | 202 | 218 | 202 | 212 | 203 | 8 | 0.837 | 8 |
| ss2702P13800 | 279 | 300 | 279 | 300 | 281 | 10 | 1.441 | 9 |
| ss2702P14000 | 377 | 403 | 377 | 385 | 374 | 10 | 1.941 | 14 |
| ss2702P14200 | | | | 485 | 485 | | | 3 |
| ss2702P14400 | | | | 611 | 611 | | | 1 |
| ss2702P14600 | | | | 752 | 752 | | | 1 |
| ss2702P14800 | | | | 907 | 907 | | | |
| ss2702P15000 | | | | 1,072 | 1,072 | | | |
| ss2702P15200 | | | | 1,246 | 1,246 | | | |
| ss2702P15400 | | | | 1,428 | 1,428 | | | |
打印