上海期货交易所02月02日沥青期权收盘行情
发布时间：2026年02月02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 |
|---|
| bu2603C2550 | | | | 817 | 817 | | | |
| bu2603C2600 | | | | 767 | 767 | | | 38 |
| bu2603C2650 | | | | 717 | 717 | | | 19 |
| bu2603C2700 | | | | 667 | 667 | | | 3 |
| bu2603C2750 | | | | 617 | 617 | | | 18 |
| bu2603C2800 | | | | 567 | 567 | | | 27 |
| bu2603C2850 | | | | 517 | 517 | | | 37 |
| bu2603C2900 | | | | 467 | 467 | | | 9 |
| bu2603C2950 | | | | 417.5 | 417.5 | | | 19 |
| bu2603C3000 | 332.5 | 332.5 | 332.5 | 332.5 | 368.5 | 1 | 0.3325 | 47 |
| bu2603C3050 | 377 | 377 | 248.5 | 250 | 320 | 4 | 1.1375 | 50 |
| bu2603C3100 | 280 | 280 | 248 | 248 | 273.5 | 3 | 0.794 | 284 |
| bu2603C3150 | 152 | 152 | 152 | 152 | 229 | 30 | 4.56 | 469 |
| bu2603C3200 | 238.5 | 238.5 | 92.5 | 140.5 | 187 | 57 | 10.6115 | 586 |
| bu2603C3250 | 188 | 216.5 | 81 | 83 | 149 | 560 | 83.3595 | 620 |
| bu2603C3300 | 149 | 176 | 30.5 | 61.5 | 115.5 | 1,065 | 92.3765 | 2,202 |
| bu2603C3350 | 134.5 | 138 | 35 | 45 | 87 | 1,955 | 101.0725 | 1,002 |
| bu2603C3400 | 86 | 104.5 | 26 | 32 | 63.5 | 1,183 | 52.6055 | 1,920 |
| bu2603C3450 | 66.5 | 84 | 20 | 25.5 | 44.5 | 952 | 41.6375 | 894 |
| bu2603C3500 | 78 | 78 | 18 | 21 | 30.5 | 4,842 | 186.806 | 4,227 |
| bu2603C3550 | 25.5 | 51 | 12 | 16 | 20 | 1,129 | 33.012 | 1,603 |
| bu2603C3600 | 35.5 | 42 | 9.5 | 12.5 | 12.5 | 1,112 | 26.3315 | 1,024 |
| bu2603C3650 | 28 | 34 | 7.5 | 11 | 7.5 | 3,899 | 80.081 | 3,634 |
| bu2603C3700 | 22.5 | 27 | 6.5 | 9 | 4.5 | 560 | 7.3245 | 1,227 |
| bu2603C3750 | 20 | 23.5 | 6 | 7.5 | 2.5 | 2,058 | 27.351 | 1,886 |
| bu2603C3800 | 15.5 | 19 | 4 | 5.5 | 1 | 2,186 | 23.133 | 1,084 |
| bu2603C3850 | 54.5 | 54.5 | 1 | 4.5 | 0.5 | 637 | 4.7085 | 297 |
| bu2603P2550 | | | | 0.5 | 0.5 | | | 304 |
| bu2603P2600 | | | | 0.5 | 0.5 | | | 206 |
| bu2603P2650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.005 | 158 |
| bu2603P2700 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 40 | 0.02 | 232 |
| bu2603P2750 | 0.5 | 1 | 0.5 | 1 | 0.5 | 148 | 0.097 | 454 |
| bu2603P2800 | 0.5 | 1 | 0.5 | 1 | 0.5 | 51 | 0.041 | 265 |
| bu2603P2850 | 0.5 | 1 | 0.5 | 1 | 0.5 | 193 | 0.161 | 186 |
| bu2603P2900 | 0.5 | 2.5 | 0.5 | 2.5 | 0.5 | 162 | 0.205 | 479 |
| bu2603P2950 | 0.5 | 4.5 | 0.5 | 4.5 | 0.5 | 421 | 1.1025 | 688 |
| bu2603P3000 | 1 | 6.5 | 0.5 | 6.5 | 1.5 | 1,721 | 5.0645 | 1,330 |
| bu2603P3050 | 1.5 | 9 | 1 | 7.5 | 3.5 | 1,536 | 6.678 | 686 |
| bu2603P3100 | 2.5 | 13.5 | 1.5 | 11 | 6.5 | 2,350 | 15.4575 | 1,129 |
| bu2603P3150 | 3.5 | 20 | 2.5 | 17 | 12 | 2,026 | 19.976 | 1,023 |
| bu2603P3200 | 5.5 | 31 | 5 | 25 | 20 | 5,917 | 96.5595 | 1,647 |
| bu2603P3250 | 11.5 | 49 | 7 | 36 | 32.5 | 2,151 | 47.404 | 830 |
| bu2603P3300 | 16 | 75.5 | 13.5 | 63 | 49 | 4,978 | 168.9695 | 973 |
| bu2603P3350 | 37.5 | 108.5 | 24 | 97 | 70 | 2,775 | 136.2015 | 651 |
| bu2603P3400 | 56.5 | 146.5 | 41 | 140 | 96.5 | 1,032 | 76.904 | 485 |
| bu2603P3450 | 90.5 | 180.5 | 66.5 | 180.5 | 127.5 | 273 | 27.283 | 341 |
| bu2603P3500 | 128.5 | 231 | 102 | 231 | 163.5 | 81 | 12.0925 | 172 |
| bu2603P3550 | 159 | 230 | 135.5 | 230 | 203 | 96 | 19.0775 | 140 |
| bu2603P3600 | 200 | 324 | 173 | 324 | 245.5 | 59 | 13.295 | 108 |
| bu2603P3650 | 242 | 364.5 | 218 | 364.5 | 290.5 | 61 | 17.0805 | 81 |
| bu2603P3700 | | | | 337.5 | 337.5 | | | 2 |
| bu2603P3750 | | | | 385.5 | 385.5 | | | 2 |
| bu2603P3800 | | | | 434 | 434 | | | |
| bu2603P3850 | | | | 483.5 | 483.5 | | | |
| bu2604C2600 | | | | 756.5 | 756.5 | | | 6 |
| bu2604C2650 | | | | 708 | 708 | | | 5 |
| bu2604C2700 | | | | 660.5 | 660.5 | | | 7 |
| bu2604C2750 | | | | 613.5 | 613.5 | | | 6 |
| bu2604C2800 | | | | 567.5 | 567.5 | | | 6 |
| bu2604C2850 | | | | 523 | 523 | | | 6 |
| bu2604C2900 | | | | 479.5 | 479.5 | | | 6 |
| bu2604C2950 | | | | 437.5 | 437.5 | | | 3 |
| bu2604C3000 | | | | 397.5 | 397.5 | | | 12 |
| bu2604C3050 | | | | 359 | 359 | | | 32 |
| bu2604C3100 | | | | 323 | 323 | | | 37 |
| bu2604C3150 | | | | 288.5 | 288.5 | | | 48 |
| bu2604C3200 | | | | 257 | 257 | | | 62 |
| bu2604C3250 | 236.5 | 236.5 | 188 | 188 | 227 | 31 | 7.178 | 83 |
| bu2604C3300 | 226.5 | 226.5 | 161.5 | 161.5 | 199.5 | 19 | 3.989 | 71 |
| bu2604C3350 | 128 | 128 | 128 | 128 | 174.5 | 10 | 1.28 | 61 |
| bu2604C3400 | 112.5 | 119 | 112.5 | 119 | 152 | 20 | 2.315 | 42 |
| bu2604C3450 | 98.5 | 105.5 | 98.5 | 105.5 | 131.5 | 26 | 2.7305 | 90 |
| bu2604C3500 | 133 | 160 | 87 | 96.5 | 113 | 53 | 5.88 | 827 |
| bu2604C3550 | 120 | 120 | 87 | 91.5 | 96.5 | 45 | 4.971 | 95 |
| bu2604C3600 | 106 | 111 | 79.5 | 81.5 | 82.5 | 92 | 9.6435 | 95 |
| bu2604C3650 | 98 | 98 | 23.5 | 69.5 | 70 | 115 | 9.513 | 116 |
| bu2604C3700 | 90 | 90 | 63.5 | 63.5 | 59 | 117 | 9.121 | 110 |
| bu2604C3750 | 80 | 81.5 | 57.5 | 59.5 | 49 | 114 | 8.677 | 143 |
| bu2604C3800 | 75 | 75 | 57 | 57 | 41 | 31 | 1.695 | 62 |
| bu2604C3850 | 72 | 87.5 | 14 | 40 | 34 | 136 | 7.471 | 200 |
| bu2604P2600 | 4 | 8.5 | 4 | 6.5 | 3.5 | 40 | 0.2475 | 116 |
| bu2604P2650 | 9.5 | 9.5 | 9.5 | 9.5 | 5 | 4 | 0.038 | 104 |
| bu2604P2700 | 10 | 10 | 10 | 10 | 7.5 | 1 | 0.01 | 117 |
| bu2604P2750 | 4.5 | 10.5 | 4.5 | 8.5 | 10.5 | 157 | 1.0615 | 103 |
| bu2604P2800 | | | | 14.5 | 14.5 | | | 54 |
| bu2604P2850 | | | | 19.5 | 19.5 | | | 46 |
| bu2604P2900 | | | | 26 | 26 | | | 86 |
| bu2604P2950 | 15 | 61 | 15 | 20.5 | 34 | 12 | 0.6455 | 84 |
| bu2604P3000 | 17 | 69.5 | 17 | 29 | 44 | 30 | 1.155 | 69 |
| bu2604P3050 | 21 | 78.5 | 21 | 78.5 | 55.5 | 36 | 1.578 | 69 |
| bu2604P3100 | 27 | 28 | 27 | 28 | 69.5 | 3 | 0.083 | 43 |
| bu2604P3150 | 23.5 | 101 | 23.5 | 64 | 85 | 41 | 2.404 | 91 |
| bu2604P3200 | 42 | 115 | 41.5 | 69 | 103 | 93 | 5.6655 | 69 |
| bu2604P3250 | 64 | 131.5 | 64 | 96.5 | 123.5 | 61 | 5.625 | 84 |
| bu2604P3300 | 100 | 150.5 | 100 | 121.5 | 145.5 | 40 | 5.202 | 57 |
| bu2604P3350 | 112.5 | 170 | 112.5 | 168 | 170.5 | 52 | 8.0535 | 65 |
| bu2604P3400 | 119.5 | 172 | 119.5 | 172 | 198 | 26 | 3.795 | 71 |
| bu2604P3450 | 207.5 | 207.5 | 207.5 | 207.5 | 227.5 | 10 | 2.075 | 68 |
| bu2604P3500 | 177 | 245 | 177 | 240 | 259 | 48 | 11.675 | 50 |
| bu2604P3550 | 275.5 | 275.5 | 275.5 | 275.5 | 292.5 | 10 | 2.755 | 15 |
| bu2604P3600 | 316 | 316 | 316 | 316 | 328 | 20 | 6.32 | 22 |
| bu2604P3650 | | | | 365.5 | 365.5 | | | 13 |
| bu2604P3700 | | | | 404 | 404 | | | |
| bu2604P3750 | | | | 444.5 | 444.5 | | | |
| bu2604P3800 | | | | 486 | 486 | | | |
| bu2604P3850 | | | | 529.5 | 529.5 | | | |
| bu2605C2900 | | | | 484 | 484 | | | |
| bu2605C2950 | | | | 444 | 444 | | | |
| bu2605C3000 | | | | 406 | 406 | | | |
| bu2605C3050 | | | | 369.5 | 369.5 | | | 1 |
| bu2605C3100 | | | | 335 | 335 | | | 1 |
| bu2605C3150 | | | | 302 | 302 | | | |
| bu2605C3200 | | | | 271.5 | 271.5 | | | |
| bu2605C3250 | | | | 243.5 | 243.5 | | | |
| bu2605C3300 | | | | 217 | 217 | | | 1 |
| bu2605C3350 | | | | 192.5 | 192.5 | | | 1 |
| bu2605C3400 | | | | 170 | 170 | | | 3 |
| bu2605C3450 | 153.5 | 153.5 | 50 | 68.5 | 150 | 4 | 0.322 | 4 |
| bu2605C3500 | 140.5 | 140.5 | 140.5 | 140.5 | 131.5 | 1 | 0.1405 | 5 |
| bu2605C3550 | 129 | 129 | 100 | 100 | 114.5 | 8 | 0.942 | 17 |
| bu2605C3600 | 118 | 118 | 118 | 118 | 100 | 1 | 0.118 | 36 |
| bu2605C3650 | 108.5 | 108.5 | 86 | 86 | 86.5 | 6 | 0.588 | 26 |
| bu2605C3700 | 100.5 | 100.5 | 78.5 | 96 | 74.5 | 12 | 1.0465 | 12 |
| bu2605C3750 | 73 | 89 | 71 | 87.5 | 64 | 5 | 0.393 | 4 |
| bu2605C3800 | | | | 55 | 55 | | | 2 |
| bu2605C3850 | | | | 47 | 47 | | | |
| bu2605P2900 | 16 | 23 | 16 | 23 | 39 | 2 | 0.039 | 5 |
| bu2605P2950 | 29.5 | 29.5 | 29.5 | 29.5 | 49 | 1 | 0.0295 | 4 |
| bu2605P3000 | | | | 60.5 | 60.5 | | | 5 |
| bu2605P3050 | | | | 74.5 | 74.5 | | | 3 |
| bu2605P3100 | | | | 89.5 | 89.5 | | | |
| bu2605P3150 | | | | 106.5 | 106.5 | | | |
| bu2605P3200 | | | | 126 | 126 | | | 2 |
| bu2605P3250 | | | | 147.5 | 147.5 | | | 1 |
| bu2605P3300 | | | | 171 | 171 | | | 1 |
| bu2605P3350 | | | | 196.5 | 196.5 | | | 1 |
| bu2605P3400 | | | | 224 | 224 | | | 1 |
| bu2605P3450 | | | | 253.5 | 253.5 | | | 1 |
| bu2605P3500 | | | | 285 | 285 | | | 1 |
| bu2605P3550 | | | | 318 | 318 | | | 1 |
| bu2605P3600 | | | | 353.5 | 353.5 | | | 1 |
| bu2605P3650 | | | | 389.5 | 389.5 | | | 1 |
| bu2605P3700 | | | | 427.5 | 427.5 | | | |
| bu2605P3750 | | | | 467 | 467 | | | |
| bu2605P3800 | | | | 507.5 | 507.5 | | | |
| bu2605P3850 | | | | 549.5 | 549.5 | | | |
| bu2606C2700 | | | | 655 | 655 | | | 2 |
| bu2606C2750 | | | | 605 | 605 | | | 4 |
| bu2606C2800 | | | | 556 | 556 | | | 8 |
| bu2606C2850 | | | | 507 | 507 | | | 6 |
| bu2606C2900 | | | | 459.5 | 459.5 | | | 5 |
| bu2606C2950 | | | | 412.5 | 412.5 | | | 7 |
| bu2606C3000 | | | | 367 | 367 | | | 6 |
| bu2606C3050 | | | | 324 | 324 | | | 3 |
| bu2606C3100 | | | | 282.5 | 282.5 | | | 4 |
| bu2606C3150 | | | | 243.5 | 243.5 | | | 7 |
| bu2606C3200 | 170 | 170 | 170 | 170 | 208 | 1 | 0.17 | 15 |
| bu2606C3250 | 220 | 220 | 220 | 220 | 175.5 | 4 | 0.88 | 37 |
| bu2606C3300 | | | | 146 | 146 | | | 61 |
| bu2606C3350 | 175.5 | 175.5 | 175.5 | 175.5 | 119.5 | 1 | 0.1755 | 30 |
| bu2606C3400 | 120 | 145.5 | 69.5 | 145.5 | 97 | 75 | 6.874 | 66 |
| bu2606C3450 | | | | 77.5 | 77.5 | | | 23 |
| bu2606C3500 | 39.5 | 124.5 | 39.5 | 124.5 | 61 | 3 | 0.2035 | 26 |
| bu2606C3550 | | | | 47.5 | 47.5 | | | 4 |
| bu2606C3600 | | | | 36.5 | 36.5 | | | 3 |
| bu2606C3650 | | | | 27.5 | 27.5 | | | 13 |
| bu2606C3700 | | | | 20.5 | 20.5 | | | 8 |
| bu2606C3750 | | | | 15 | 15 | | | 1 |
| bu2606C3800 | | | | 11 | 11 | | | 1 |
| bu2606C3850 | 79 | 79 | 79 | 79 | 7.5 | 1 | 0.079 | 1 |
| bu2606P2700 | | | | 0.5 | 0.5 | | | 43 |
| bu2606P2750 | | | | 1 | 1 | | | 18 |
| bu2606P2800 | 25 | 25 | 25 | 25 | 1.5 | 1 | 0.025 | 18 |
| bu2606P2850 | | | | 3 | 3 | | | 27 |
| bu2606P2900 | | | | 5.5 | 5.5 | | | 14 |
| bu2606P2950 | | | | 8.5 | 8.5 | | | 11 |
| bu2606P3000 | | | | 13 | 13 | | | 9 |
| bu2606P3050 | | | | 20 | 20 | | | 7 |
| bu2606P3100 | | | | 28.5 | 28.5 | | | 4 |
| bu2606P3150 | | | | 39.5 | 39.5 | | | 7 |
| bu2606P3200 | | | | 53.5 | 53.5 | | | 12 |
| bu2606P3250 | | | | 70.5 | 70.5 | | | 14 |
| bu2606P3300 | | | | 91 | 91 | | | 12 |
| bu2606P3350 | | | | 114.5 | 114.5 | | | 9 |
| bu2606P3400 | | | | 141.5 | 141.5 | | | 12 |
| bu2606P3450 | | | | 172 | 172 | | | 9 |
| bu2606P3500 | | | | 205.5 | 205.5 | | | 7 |
| bu2606P3550 | | | | 242 | 242 | | | 2 |
| bu2606P3600 | | | | 280.5 | 280.5 | | | 1 |
| bu2606P3650 | | | | 321.5 | 321.5 | | | |
| bu2606P3700 | | | | 364.5 | 364.5 | | | |
| bu2606P3750 | | | | 409 | 409 | | | |
| bu2606P3800 | | | | 454.5 | 454.5 | | | |
| bu2606P3850 | | | | 501.5 | 501.5 | | | |
打印