上海期货交易所06月22日沥青期权收盘行情
发布时间:2026年06月22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
bu2607C3350904.5904.5904.5904.590110.90452
bu2607C340085585585585585110.855
bu2607C3450789804.5789804.580121.59351
bu2607C3500739.5754.5739.5754.575121.4941
bu2607C3550689.5689.5689.5689.570110.6895
bu2607C360064064064064065110.642
bu2607C3650590.560558960560131.78451
bu2607C3700539.5540.5538540.555131.6184
bu2607C3750489.5489.5489.5489.550110.48954
bu2607C3800440440.5440440.545120.88055
bu2607C3850391391.5391391.540120.78257
bu2607C3900342.5343342.5343351.520.685512
bu2607C3950294294294294302.510.2949
bu2607C4000247267247259.5254.530.773515
bu2607C4050208.5217.5194214.5208.55110.60750
bu2607C4100167179.5140.5140.5166447.334560
bu2607C4150164164991001278810.9175146
bu2607C42001431436365.593.538029.71496
bu2607C42508898364065.52,124113.5251,026
bu2607C430065751717.54411,191340.8843,459
bu2607C435040.54579284,56167.0762,660
bu2607C4400202533.5178,98477.15354,938
bu2607C4450191911.59.51,9846.54351,390
bu2607C450010.510.51157,11118.3966,786
bu2607C45502.52.50.512.57600.9255834
bu2607C4600660.5113,1293.673,003
bu2607C46501.51.50.50.50.57170.6495670
bu2607C4700330.510.56670.48251,516
bu2607C47502.52.50.50.50.52270.138416
bu2607C4800220.50.50.59650.6142,690
bu2607C48500.50.50.50.50.5620.031545
bu2607C49000.50.510.0005374
bu2607C49500.50.530.0015311
bu2607C50000.50.50.50.50.54740.2373,952
bu2607C51000.50.5304
bu2607C52000.50.510.0005517
bu2607C53000.50.50.50.50.5100.005581
bu2607C54000.50.5407
bu2607C55000.50.51,002
bu2607P33500.50.50.50.50.5200.01221
bu2607P34000.50.596
bu2607P34501.51.50.50.50.580.00528
bu2607P35000.50.50.50.50.5220.011815
bu2607P35500.50.589
bu2607P36000.50.50.50.50.57080.3541,747
bu2607P36500.51.50.50.50.53110.1895668
bu2607P37000.51.50.510.51,0651.02851,272
bu2607P37500.520.510.58530.9355983
bu2607P38003.53.5120.53,8909.1464,902
bu2607P385024.5220.57622.15251,265
bu2607P39004.55.51.53.50.52,6269.8013,807
bu2607P395027.525.51.56914.001861
bu2607P40003132.58.53.514,446134.83213,084
bu2607P40509.516.56.513880910.28951,159
bu2607P41001624.51119.5155,17895.69353,438
bu2607P415018341530261,69746.67351,942
bu2607P420038502244.542.518,069732.6875,922
bu2607P42504072.53165.564.53,795222.8141,108
bu2607P43007010548.597934,313339.3143,140
bu2607P4350701407013612751163.0731,382
bu2607P4400145182120181.516628346.2355510
bu2607P4450190.5230.5190.5229208.55311.068294
bu2607P4500200285.5200270254359.1005426
bu2607P4550289328289328301.5237.395160
bu2607P4600327346327346350113.7405529
bu2607P4650377405.5377405.5399.5114.2605165
bu2607P4700426.5426.5426.5426.544910.4265229
bu2607P4750476.5487.5476.5487.549920.964165
bu2607P4800536.5545.5536.5545.554942.172114
bu2607P485059959977
bu2607P49006496493
bu2607P49506996991
bu2607P50007497493
bu2607P51008498495
bu2607P52009499497
bu2607P53001,0491,0497
bu2607P54001,1491,1497
bu2607P55001,2491,249
bu2608C3350753753
bu2608C3400705705
bu2608C3450657.5657.5
bu2608C3500611611
bu2608C3550565.5565.5
bu2608C3600521.5521.5
bu2608C3650478.5478.51
bu2608C3700437437
bu2608C3750397397
bu2608C3800358.5358.51
bu2608C3850323323
bu2608C39002892891
bu2608C3950257.5257.5
bu2608C400020620920120122830.6169
bu2608C4050167168167167.5200.5162.71315
bu2608C410014739513613617518228.8825205
bu2608C4150144144113.5116.5152.58110.81298
bu2608C420013013391.591.513217718.719240
bu2608C42506111847.577.511424120.592201
bu2608C430052.587.552.56297816.1525137
bu2608C4350676746.54782.5855.412597
bu2608C4400585835.537.5701165.307270
bu2608C445043.543.52929591003.7765214
bu2608C4500373720.521.5492677.8425497
bu2608C45502828181841651.569165
bu2608C460023241313.534561.112280
bu2608C46502224101028450.6805471
bu2608C470014.514.56.57.522.51601.476444
bu2608C47508.512.55518.5961.0195195
bu2608C480010104.54.515910.724225
bu2608C4850996612700.5176
bu2608C49006.56.52.52.59.5920.39298
bu2608C49504.55.52.537.5910.40870
bu2608C50004.54.522.561220.349218
bu2608C5100331.51.53.5350.0785137
bu2608C5200441.522390.0855338
bu2608C530033111910.153146
bu2608C54000.50.5215
bu2608C55000.50.598
bu2608P335013.5167.5124.5290.333538
bu2608P340021.521.514156.5400.603533
bu2608P345025.525.51417.593776.602314
bu2608P35002429.5202212.54128.8695246
bu2608P3550153512.527.51779221.984818
bu2608P36001239.51232.52362320.08482
bu2608P3650374136.539301535.7915163
bu2608P3700475044.5473828613.102415
bu2608P37505760.55455.54819110.3865257
bu2608P3800467446696068345.863991
bu2608P385078.58173757428221.72382
bu2608P39009195.58888.59013612.3945434
bu2608P3950105.5106104106108.5434.565456
bu2608P400093136.593128.512957471.3761,458
bu2608P405079.5145.579.5143151.580.9095307
bu2608P4100150169120166.51766410.1675342
bu2608P4150165187.5165181203.5508.7675235
bu2608P4200102.5216102.5213233142.767332
bu2608P4250248.5254.5248.5248.5264.5153.7875207
bu2608P43001892831892802985514.9371,297
bu2608P4350333.5333.5159
bu2608P4400370.5370.5171
bu2608P4450187.5398187.5398409.572.025571
bu2608P4500449.5449.566
bu2608P4550491.5491.562
bu2608P4600544.5544.5544.5544.5534.510.544530
bu2608P46505785781
bu2608P470062362320
bu2608P475066966911
bu2608P4800715.5715.54
bu2608P4850762762
bu2608P4900810810
bu2608P4950858858
bu2608P5000906906
bu2608P51001,0041,004
bu2608P52001,102.51,102.5
bu2608P53001,201.51,201.5
bu2608P54001,3011,301
bu2608P55001,4011,401
bu2609C3150775.5775.5
bu2609C3200728.5728.5
bu2609C3250682.5682.5
bu2609C3300659659659659637.510.6591
bu2609C3350614.5614.5614.5614.559410.61451
bu2609C3400551.5551.5
bu2609C3450510510
bu2609C3500470470
bu2609C3550432432
bu2609C3600350390350390395.5103.8610
bu2609C3650360.5360.51
bu2609C37003273273
bu2609C3750296.5296.51
bu2609C3800249249249249267.530.765514
bu2609C3850229.5229.5229.5229.524020.45927
bu2609C390018024818018521540.79836
bu2609C3950180180176176191.520.3563
bu2609C400017017014917017071.12810
bu2609C4050150.5150.59
bu2609C41001331332
bu2609C4150109109109109116.510.1099
bu2609C42008088.57077102292.363528
bu2609C425073.573.573.573.58910.07359
bu2609C4300556650667780.49564
bu2609C4350676790
bu2609C4400515114.55157.590.41315
bu2609C44504043.54043.549.520.083559
bu2609C450044.544.533.537.542.5331.164570
bu2609C4550393927.527.536451.37755
bu2609C460025292525.530.5541.49150
bu2609C46503030.52121261463.7695362
bu2609C4700212121212210.02118
bu2609C475018.518.542
bu2609C480015.515.547
bu2609C4850131336
bu2609C490010.510.529
bu2609C49509918
bu2609C50007753
bu2609C51005587
bu2609C52003330
bu2609C53002239
bu2609C540044441.510.0047
bu2609P31501056.5920.59.51722.731569
bu2609P3200252623261340.097544
bu2609P32504.5304.52916.5380.62172
bu2609P330032.533.532.533.52230.098592
bu2609P3350353535352810.03537
bu2609P340037.541.537.54035.550.197526
bu2609P3450455445544460.30356
bu2609P3500556251.56153.5412.473135
bu2609P355050865068.565.5110.769460
bu2609P360010010089.589.57920.189559
bu2609P3650949435
bu2609P370099308.599130110.5162.122560
bu2609P375013013020
bu2609P3800179.5337120171150.5213.63329
bu2609P385017317311
bu2609P3900199.5265.5160221.5198326.5445100
bu2609P3950224.5224.511
bu2609P4000140256140245.52538820.256459
bu2609P405028328373
bu2609P4100147.5288147.5288315.551.275553
bu2609P415034934983
bu2609P4200380398380398384.520.778184
bu2609P425042142118
bu2609P430045945917
bu2609P43504994995
bu2609P4400539.5539.572
bu2609P4450581.5581.539
bu2609P4500357.5578357.557862441.87115
bu2609P4550667.5667.53
bu2609P4600712.5712.53
bu2609P4650757.5757.54
bu2609P4700803.5803.51
bu2609P47508508501
bu2609P4800897897
bu2609P4850944.5944.51
bu2609P4900992992
bu2609P49501,040.51,040.5
bu2609P50001,0891,089
bu2609P51001,186.51,186.5
bu2609P52001,2851,285
bu2609P53001,3841,384
bu2609P54001,4831,483
bu2610C3100693693
bu2610C3150649.5649.5
bu2610C3200607.5607.5
bu2610C3250566.5566.5
bu2610C3300526.5526.5
bu2610C3350488.5488.5
bu2610C3400452452
bu2610C3450416.5416.5
bu2610C3500383.5383.5
bu2610C3550351.5351.51
bu2610C3600321.5321.51
bu2610C3650293.5293.52
bu2610C3700266.5266.51
bu2610C37502422421
bu2610C38002192191
bu2610C38501971971
bu2610C3900177.5177.5
bu2610C3950159159
bu2610C4000142.5142.5
bu2610C4050127127
bu2610C4100113113
bu2610C4150100100
bu2610C420088.588.5
bu2610C425078.578.5
bu2610C430068.568.5
bu2610C435060.560.5
bu2610C440052.552.5
bu2610C445046.546.5
bu2610C45004040
bu2610C45503535
bu2610C460030.530.51
bu2610C465026.526.51
bu2610C470022.522.51
bu2610C475019.519.52
bu2610C480016.516.53
bu2610C485014.514.55
bu2610C490012.512.57
bu2610C495010.510.57
bu2610C50009929
bu2610C51006.56.532
bu2610C52004.54.525
bu2610P310026.526.5
bu2610P3150373737373310.0374
bu2610P320043464345.54140.18057
bu2610P32505052.55052.549.520.10259
bu2610P33005860586059.520.1189
bu2610P335060.568.560.568.571.540.259511
bu2610P3400858520
bu2610P345099.599.518
bu2610P350011611618
bu2610P3550134.5134.511
bu2610P360015415414
bu2610P3650175.5175.511
bu2610P37001991997
bu2610P37502242248
bu2610P3800250.5250.53
bu2610P3850278.5278.53
bu2610P39003093091
bu2610P3950340.5340.51
bu2610P4000373.5373.5
bu2610P4050408408
bu2610P4100444444
bu2610P4150481481
bu2610P4200519519
bu2610P4250559559
bu2610P4300599599
bu2610P4350641641
bu2610P4400683683
bu2610P4450726.5726.5
bu2610P4500770.5770.5
bu2610P4550815815
bu2610P4600860.5860.5
bu2610P4650906.5906.5
bu2610P4700952.5952.5
bu2610P4750999.5999.5
bu2610P48001,046.51,046.5
bu2610P48501,0941,094
bu2610P49001,1421,142
bu2610P49501,190.51,190.5
bu2610P50001,238.51,238.5
bu2610P51001,3361,336
bu2610P52001,434.51,434.5
相关资讯: