上海期货交易所11月06日沥青期权收盘行情
发布时间:2026年11月06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
bu2612C27501,9671,9674
bu2612C28001,9171,917
bu2612C28501,8671,867
bu2612C29001,8171,817
bu2612C29501,7671,767
bu2612C30001,7171,717
bu2612C30501,6671,667
bu2612C31001,6171,617
bu2612C31501,5671,567
bu2612C32001,5171,517
bu2612C32501,4671,467
bu2612C33001,4171,417
bu2612C33501,3671,367
bu2612C34001,3171,317
bu2612C34501,2671,267
bu2612C35001,2171,217
bu2612C35501,167.51,167.5
bu2612C36001,1181,1181
bu2612C36501,068.51,068.51
bu2612C37001,019.51,019.52
bu2612C3750970.5970.51
bu2612C3800922.5922.510
bu2612C3850874.5874.55
bu2612C39008278273
bu2612C3950803.5803.5803.5803.578010.80356
bu2612C400075775775775773410.75715
bu2612C405071271271271268921.4244
bu2612C4100644.5644.511
bu2612C4150601.5601.514
bu2612C420057657657657655921.15236
bu2612C425053553553453451942.13950
bu2612C4300489489489489479.510.489161
bu2612C4350453453452452441.541.81164
bu2612C4400414414380399405.552401
bu2612C4450372372372372371.520.74493
bu2612C4500338350336350338.562.04879
bu2612C4550307.5307.593
bu2612C4600277.5294.5249.528127913837.4695220
bu2612C4650242.5251235.5251251.56215.0565249
bu2612C4700250250196218.52261,406299.1815383
bu2612C4750184204.5175194.520327051.8035289
bu2612C4800169195105172180.517829.9105315
bu2612C485015518013415716127039.7745324
bu2612C4900124.5143116132.5142.543956.67755
bu2612C4950100.5123.5100.5116.5125.537942.6085722
bu2612C5000120120851021112,143213.5251,587
bu2612C5100989867788515411.4335687
bu2612C520054.569.54958.56458133.0951,325
bu2612C530040.547.5364547.544218.517884
bu2612C54003136.52734.53563220.9605827
bu2612C5500303019.525.525.54,457105.18852,175
bu2612C5600182714191857310.249996
bu2612C5700121491312.53,00333.622,870
bu2612C5800111171091,0809.6025906
bu2612C59006867.565153.561810
bu2612C60004.563.5647783.5551,514
bu2612C610055442.5240.095179
bu2612C6200772.541.53861.715519
bu2612C630034341170.0425590
bu2612C64002.53230.5710.144275
bu2612P27500.50.5400
bu2612P28001.51.50.50.50.51710.111,663
bu2612P28500.50.50.50.50.510.000517
bu2612P29000.50.524
bu2612P29500.50.542
bu2612P30000.50.521
bu2612P30500.50.519
bu2612P31000.50.519
bu2612P31500.50.549
bu2612P32000.50.540
bu2612P32500.50.517
bu2612P33000.50.523
bu2612P33501.51.51.51.50.560.00922
bu2612P34002.52.512.50.5530.099579
bu2612P345033.5110.5100.02856
bu2612P350030303.54.50.51941.371425
bu2612P35504.54.53.53.51140.051528
bu2612P36008.58.5551.5300.2085103
bu2612P36507755.52120.0729
bu2612P370011145.56.53460.41360
bu2612P3750997.58490.0775116
bu2612P380011.511.588.55.51080.9955236
bu2612P3850111310117.5150.1725116
bu2612P39001719.5171810.5210.3225156
bu2612P395020.520.510.51613.550.082171
bu2612P40002529.517.519.5178,070186.96457,589
bu2612P40501934.519232237310.257206
bu2612P41004041.526.527.52833510.5075171
bu2612P415046.5483133.534.554121.334234
bu2612P42005062.53539.542.52,577122.0331,661
bu2612P4250646544475227014.124196
bu2612P43007076.55155631,954118.036786
bu2612P435087.5886366.5751,07774.0545314
bu2612P440065108.56579891,344109.373519
bu2612P4450100.511986.592104.528128.299248
bu2612P4500102.513995106121.56,558763.8432,250
bu2612P4550141.515111512414110914.266301
bu2612P4600164.5190100143.516240262.4485543
bu2612P4650186.5197.5162166184.511921.075357
bu2612P4700214.5222.5183187209621127.999334
bu2612P4750212248.5204212235.510423.225381
bu2612P4800251283159.5240263.51,258320.718957
bu2612P4850286310.51912672948522.921413
bu2612P4900340343188297325.512539.1065564
bu2612P4950372378.5331331358.56422.7185288
bu2612P5000360.5410330379.5393.59334.97251,371
bu2612P5100464496.5431431467.57434.98362
bu2612P5200527572506529546.515181.8515388
bu2612P530065565555255263053.172256
bu2612P5400717.5717.5347
bu2612P5500808808283
bu2612P5600922922827.5886900.51613.706579
bu2612P570099599586
bu2612P58001,091.51,091.5204
bu2612P59001,188.51,188.510
bu2612P60001,286.51,286.5
bu2612P61001,3851,385
bu2612P62001,4841,484
bu2612P63001,583.51,583.5
bu2612P64001,6831,683
bu2701C34001,169.51,169.51
bu2701C34501,1231,123
bu2701C35001,0771,077
bu2701C35501,0321,032
bu2701C3600987.5987.5
bu2701C3650943.5943.5
bu2701C3700900.5900.5
bu2701C3750858.5858.5
bu2701C3800816.5816.5
bu2701C3850777777
bu2701C39007377371
bu2701C39506996992
bu2701C4000661.5661.52
bu2701C40506266264
bu2701C4100590.5590.55
bu2701C4150557.5557.55
bu2701C4200635635635635524.510.63511
bu2701C4250493.5493.512
bu2701C4300463.5463.53
bu2701C4350434.5434.52
bu2701C4400402.5402.5402.5402.5407.520.8059
bu2701C4450368.5376.5365376.5380.541.49056
bu2701C450032032731432535692.87340
bu2701C4550320.5367.5286321331.53511.0665110
bu2701C4600396396262291309.54713.840565
bu2701C4650250287.5250277.5287.54011.13191
bu2701C4700259.5263.5223.5261267.511026.77754
bu2701C4750229248.5228242248.59823.4835104
bu2701C4800211232.5190225229.514732.6135118
bu2701C4850193210.5176.5198.52137014.1315130
bu2701C4900176208.5162193197714136.4715398
bu2701C4950151.5187.5149.5181.518215626.62967
bu2701C5000150183137169168918149.0855489
bu2701C5100117.5156.5116146142.5844118.243401
bu2701C520010813599.5125120842101.4275466
bu2701C53009611881.5107.5100.546046.6135212
bu2701C540081.510169.59384.528325.196798
bu2701C5500679358.58170.523518.3745712
bu2701C5600588051665865542.818823
bu2701C57005669486248985.6655896
bu2701C58004260.531.55539.51065.2415819
bu2701C59003854.536.54932.5753.682431
bu2701C600022492243.526.51094.328267
bu2701C6100545425.53921.5792.691361
bu2701C62001939.5193017.5902.6885287
bu2701C6300213615.52514521.134330
bu2701P340025.5301926.5161012.193324
bu2701P345035.537.5282819.590.29827
bu2701P35004446263223.52568.1835753
bu2701P3550474735.535.528.5160.5385129
bu2701P360053.553.539.539.533.5200.890564
bu2701P365058.558.540.540.540160.818532
bu2701P3700666641.551.546.5181.042528
bu2701P375073.573.559.559.554.5130.867549
bu2701P380074.582.56062.563956.649205
bu2701P3850909072.57473171.30633
bu2701P390088.592.577.5848316513.996106
bu2701P3950102105.5889495615.775548
bu2701P400010015095103107.561263.4295671
bu2701P405010911010911012280.90252
bu2701P4100122.5143.5122143.5136.5496.263584
bu2701P4150152.5152.5136143.51537110.041116
bu2701P4200170174.5140158.517013521.968133
bu2701P4250132.5190.5132.5175.51899216.00188
bu2701P4300200.5206184194209407.8985223
bu2701P4350229230188.5213.5230306.3265168
bu2701P4400198258.5198230252.524056.668389
bu2701P4450267.5280214.5254.5275.5133.2988
bu2701P4500365.5365.5234.5281.53016217.7445125
bu2701P4550305308304308326.53410.59678
bu2701P4600333343.5307336354.57023.438555
bu2701P4650337.5367.5333.5364382.55519.72379
bu2701P4700389.5409389.53984124216.7005130
bu2701P4750423.5425387.5420.5443145.8905154
bu2701P4800369452.53694394742410.5645166
bu2701P4850432461432461507.520.89375
bu2701P4900535535498527541105.2525182
bu2701P4950467.5467.5467.5467.557610.467548
bu2701P5000610610543.5595.561284.809543
bu2701P5100710710604.5604.5686.521.3145143
bu2701P5200752.5752.5752.5752.576432.2805111
bu2701P5300831.5833.5831.5833.5844.575.826556
bu2701P540092892813
bu2701P55001,0141,0141
bu2701P56001,101.51,101.511
bu2701P57001,191.51,191.55
bu2701P58001,2831,2834
bu2701P59001,375.51,375.57
bu2701P60001,4701,4702
bu2701P61001,5651,5656
bu2701P62001,660.51,660.5
bu2701P63001,757.51,757.5
bu2702C3700851.5851.5
bu2702C3750810810
bu2702C3800770.5770.5
bu2702C3850731.5731.5
bu2702C3900694694
bu2702C3950656.5656.5
bu2702C4000621.5621.5
bu2702C4050586.5586.5
bu2702C41005545543
bu2702C4150491569491532.55214121.94757
bu2702C420046748246648049183.7912
bu2702C42504314934314934612410.7483
bu2702C4300432.5432.51
bu2702C4350387398383395.5405.583.1271
bu2702C4400362375359373379.5145.1292
bu2702C4450337345.5337345.535541.3653
bu2702C4500330.5330.51
bu2702C4550309309
bu2702C4600287.5287.5
bu2702C4650272287271287267.582.234
bu2702C4700256256255255248.541.0212
bu2702C4750230230
bu2702C48002142141
bu2702C4850197.5197.52
bu2702C49001831832
bu2702C49501691693
bu2702C5000155.5155.54
bu2702C51001321326
bu2702C520012512512512511210.12518
bu2702C530094942
bu2702C540078.578.5
bu2702C550066661
bu2702C560054.554.5
bu2702C570045452
bu2702C580037.537.54
bu2702C590030.530.58
bu2702C6000666666662520.09115
bu2702P3700585830
bu2702P3750676725
bu2702P3800777748
bu2702P3850888834
bu2702P390010010038
bu2702P395011311332
bu2702P4000127.5127.522
bu2702P4050142.5142.515
bu2702P4100159.5159.517
bu2702P415017717714
bu2702P4200196.5196.510.196517
bu2702P4250216.5216.520
bu2702P43002382389
bu2702P43502612619
bu2702P4400284.5284.513
bu2702P44503103108
bu2702P4500335.5335.54
bu2702P45503643645
bu2702P46003923925
bu2702P46504224227
bu2702P47004534536
bu2702P4750484.5484.55
bu2702P48005185183
bu2702P4850551.5551.54
bu2702P49005875873
bu2702P49506236233
bu2702P50006596594
bu2702P5100735.5735.51
bu2702P5200815815
bu2702P5300897897
bu2702P5400981.5981.5
bu2702P55001,068.51,068.5
bu2702P56001,1571,157
bu2702P57001,247.51,247.5
bu2702P58001,339.51,339.5
bu2702P59001,4331,433
bu2702P60001,5271,527
bu2703C3750795.5795.5
bu2703C3800758.5758.5
bu2703C3850723723
bu2703C3900688688
bu2703C3950654.5654.5
bu2703C4000622622
bu2703C4050590590
bu2703C4100560560
bu2703C4150530.5530.5
bu2703C4200502502
bu2703C4250475475
bu2703C4300448.5448.5
bu2703C4350424424
bu2703C440038338938338940051.9355
bu2703C4450376.5376.5
bu2703C4500355355
bu2703C4550333.5333.5
bu2703C4600313.5313.51
bu2703C4650295295
bu2703C4700276.5276.5
bu2703C4750259.5259.5
bu2703C4800243.5243.5
bu2703C4850227.5227.5
bu2703C4900213213
bu2703C4950199.5199.5
bu2703C5000185.5185.5
bu2703C5100162162
bu2703C5200173173173173140.510.1732
bu2703C53001221221
bu2703C5400105.5105.51
bu2703C550090901
bu2703C560089.589.589.589.57810.08952
bu2703C57007489.569.589.566.590.669
bu2703C580066.58059.58057110.71458
bu2703C590067.57255.57249140.853513
bu2703C600053.57148.57141.5110.586510
bu2703P3750111111
bu2703P3800123.5123.5
bu2703P3850138138
bu2703P3900153153
bu2703P3950169169
bu2703P4000186.5186.5
bu2703P4050204204
bu2703P4100224.5224.5
bu2703P4150244244241241244.520.4855
bu2703P4200264.5264.526026026641.04454
bu2703P42502892891
bu2703P4300311.5311.51
bu2703P4350325335325325.5337.541.31052
bu2703P4400339364339357363207.02353
bu2703P4450370408349380.5389.52710.0815
bu2703P450038040738040741851.9846
bu2703P4550426446426445446.583.4872
bu2703P460045347345347347641.8526
bu2703P4650507.5507.53
bu2703P4700538.5538.53
bu2703P4750571.5571.52
bu2703P48006056053
bu2703P4850639639
bu2703P4900674.5674.51
bu2703P4950710.5710.53
bu2703P50007477471
bu2703P5100823823
bu2703P5200901901
bu2703P5300982982
bu2703P54001,065.51,065.5
bu2703P55001,2781,2781,2781,2781,15011.2785
bu2703P56001,237.51,237.51
bu2703P57001,3261,3261
bu2703P58001,416.51,416.5
bu2703P59001,5081,508
bu2703P60001,600.51,600.5
相关资讯: