上海期货交易所08月10日沥青期权收盘行情
发布时间:2026年08月10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
bu2609C30501,1241,1241
bu2609C31001,0741,0743
bu2609C31501,0241,0247
bu2609C32009749742
bu2609C32509249242
bu2609C33008748745
bu2609C33508248246
bu2609C34007747742
bu2609C3450724724
bu2609C3500674674
bu2609C3550624.5624.521
bu2609C360057557528
bu2609C3650526.5526.542
bu2609C370047847874
bu2609C375043143196
bu2609C3800398.5398.5398.5398.538510.398573
bu2609C3850340.5340.5222
bu2609C3900298.5298.5293
bu2609C3950253269253268258.58722.917248
bu2609C4000208231207.52222215111.3265717
bu2609C4050172198172182.5186.57614.136363
bu2609C4100133161133151155.517626.095725
bu2609C4150103.513078.511912822025.917723
bu2609C42008010275.593.51041,407127.41151,585
bu2609C425063.57956.570.58340827.2495563
bu2609C430050604452651,92197.61651,609
bu2609C4350354233.537.550.558921.9605862
bu2609C440026332327.538.52607.45351,021
bu2609C445019.524.517.519.529841.825222
bu2609C450013.519.5121621.51,86730.1572,359
bu2609C45501113.59.51015.51191.425305
bu2609C46008133.58118857.21951,134
bu2609C465067.55.5681190.7595357
bu2609C470055.5445.53171.5765691
bu2609C47504.553.53.53.51980.862231
bu2609C48003.53.52.52.52.5520.156388
bu2609C48502.52.52.52.51.52030.4895242
bu2609C490022221890.156520
bu2609C49500.50.5112
bu2609C50000.50.5119
bu2609C51000.50.577
bu2609C52000.50.5160
bu2609C530013110.5220.02980
bu2609C540011110.5460.046158
bu2609P30500.50.50.50.50.510.0005136
bu2609P31000.50.5382
bu2609P3150110.50.50.530.002537
bu2609P32002.52.5110.5130.0135149
bu2609P325011110.560.00694
bu2609P33001.51.511.50.5180.022990
bu2609P33501.51.511.50.5280.0415240
bu2609P34001.52.51.51.50.5460.0775336
bu2609P3450332.530.51650.4215779
bu2609P35005533.50.52,2348.7395,088
bu2609P35505.56440.53111.338806
bu2609P360077.53.53.51.56373.0931,261
bu2609P365010105.562.54242.74462
bu2609P370012127.584.55164.81951,008
bu2609P37501515910.579178.946647
bu2609P38002122.512.51411.51,25318.8363,496
bu2609P3850242415.517.5171101.835678
bu2609P3900323220.52224.557914.04951,529
bu2609P39503940.5282834.51725.8755515
bu2609P400050.5543737473,821161.0815,024
bu2609P40506565485062.538119.7275887
bu2609P41008285.560.56381.552936.163853
bu2609P4150111.5113.579.58110452346.49851,168
bu2609P4200131.5131.5101.5104.513027330.807686
bu2609P4250163.5163.513113115914419.948237
bu2609P4300194.5194.5165.5166.519111720.06321
bu2609P4350233.5233.5200203.5226.5428.954574
bu2609P4400275275275275264.541.1164
bu2609P4450305305113
bu2609P4500353.5353.5353.5353.5347.562.12158
bu2609P4550391.5391.53
bu2609P46004374375
bu2609P4650483.5483.53
bu2609P47005315311
bu2609P4750579.5579.51
bu2609P48006286281
bu2609P4850677.5677.52
bu2609P4900726.5726.52
bu2609P4950776.5776.5
bu2609P50008268263
bu2609P5100926926
bu2609P52001,0261,0262
bu2609P53001,1261,1263
bu2609P54001,2261,2262
bu2610C29001,1101,110
bu2610C29501,0601,060
bu2610C30001,0101,010
bu2610C3050960960
bu2610C3100910910
bu2610C3150860.5860.5
bu2610C3200811.5811.5
bu2610C3250762.5762.5
bu2610C33007147142
bu2610C33506666667
bu2610C34006196193
bu2610C34505735734
bu2610C35005285289
bu2610C355048448410
bu2610C3600441.5441.59
bu2610C365040140116
bu2610C370036236229
bu2610C3750325.5325.535
bu2610C3800284.5284.5284.5284.5290.530.853574
bu2610C385025825852
bu2610C3900227.5227.585
bu2610C3950186.5187186.5187199.5142.61695
bu2610C4000162162162162174203.36156
bu2610C4050136136133.5133.5151152.10592
bu2610C4100108115.5108111.5130182.055101
bu2610C415092.5116.592.593111.5141.322102
bu2610C420075.583.575.580.594.5675.506598
bu2610C425069.569.56565.580362.54475
bu2610C43005059505467.51026.017131
bu2610C435043.549.543.545.556592.90795
bu2610C440041.541.536.537.546.51134.5415108
bu2610C445035353131.538.5883.08271
bu2610C450022.53322.525.531.51203.399165
bu2610C455024.524.521.521.525.51002.3761
bu2610C4600262618.518.520.590.181111
bu2610C465017171315.516.5300.47967
bu2610C47001314.512.51313.5250.32570
bu2610C47501111111110.510.01114
bu2610C48001010.51010.58.530.03058
bu2610C48508.58.58.58.56.520.01713
bu2610C49008.58.577520.015513
bu2610C49507.57.55.55.5440.02658
bu2610C50003340
bu2610C510045331.5110.046538
bu2610C52001.51.51.51.5130.004531
bu2610P29000.50.534
bu2610P295033330.510.00323
bu2610P300023.513.50.5440.089545
bu2610P30500.50.559
bu2610P31000.50.564
bu2610P31506666110.00663
bu2610P32006.58.56.56.52160.109168
bu2610P32509.59.57.57.53210.1655101
bu2610P330012129.5114.51641.649271
bu2610P3350141411.512.57210.260587
bu2610P3400171717171040.04788
bu2610P345013.513.541
bu2610P350022.522.5192218.51423.0545260
bu2610P355044.544.524.52524.51854.6525167
bu2610P360034.534.5283032792.394302
bu2610P3650565635.537.541.5190.763138
bu2610P370051.551.544.544.552.530.143159
bu2610P375065.565.580
bu2610P38007275576881453.065203
bu2610P38509292.585.585.598141.2645113
bu2610P390090112.590103117.580.849113
bu2610P3950139.5139.5126
bu2610P4000154155.5144144164375.6345167
bu2610P405016716716716719150.835118
bu2610P4100195.5195.5195.5195.522040.78278
bu2610P415024424424424425110.24489
bu2610P4200279.5279.527727728441.110532
bu2610P4250319.5319.5116
bu2610P43003573571
bu2610P43503963961
bu2610P44004364363
bu2610P4450477.5477.51
bu2610P4500521521
bu2610P4550565565
bu2610P46006106104
bu2610P4650656656
bu2610P4700702.5702.5
bu2610P4750750750
bu2610P4800797.5797.5
bu2610P4850845.5845.5
bu2610P4900894894
bu2610P4950943943
bu2610P5000992992
bu2610P51001,0911,091
bu2610P52001,1901,190
bu2611C3150712.5712.5
bu2611C3200666.5666.5
bu2611C3250621621
bu2611C3300577577
bu2611C3350534534
bu2611C3400492.5492.5
bu2611C3450452452
bu2611C3500414414
bu2611C3550377.5377.5
bu2611C3600342.5342.51
bu2611C3650309.5309.51
bu2611C3700278.5278.51
bu2611C37502502502
bu2611C38002232233
bu2611C38501981986
bu2611C3900162.5162.5162.5162.5175.510.16253
bu2611C3950142.5142.5142.5142.515510.14254
bu2611C4000124.5124.5124.5124.5135.510.12452
bu2611C4050109109109109118.510.1095
bu2611C410094.594.594.594.5103.510.09455
bu2611C415082.582.582.582.58910.08255
bu2611C420077772
bu2611C425066.566.52
bu2611C430056.556.55
bu2611C43505050505048.510.057
bu2611C4400494949494120.0985
bu2611C44503638363834.520.0749
bu2611C450029.529.510
bu2611C455034.534.534.534.524.520.0699
bu2611C460020.520.55
bu2611C4650171710
bu2611P31501111
bu2611P320014.514.5
bu2611P32502628262819.540.115
bu2611P330025252
bu2611P335032322
bu2611P340040.540.52
bu2611P345050502
bu2611P350062622
bu2611P355075754
bu2611P360090901
bu2611P36501071071
bu2611P37001261262
bu2611P3750135.5135.5135.5135.5147.510.13553
bu2611P3800158.5158.5158.5158.517010.15853
bu2611P385018418418418419510.1843
bu2611P3900211211211211222.510.2112
bu2611P3950241241241241251.510.2411
bu2611P4000273.5273.5273.5273.528210.27351
bu2611P405030830830830831510.3081
bu2611P4100344.5344.5344.5344.5349.510.34451
bu2611P4150385.5385.52
bu2611P4200423.5423.52
bu2611P4250462.5462.51
bu2611P4300502.5502.51
bu2611P4350544.5544.51
bu2611P44005875871
bu2611P4450630.5630.5
bu2611P4500675675
bu2611P4550720720
bu2611P4600766766
bu2611P4650812.5812.5
bu2612C2750954.5954.5
bu2612C2800906906
bu2612C2850858858
bu2612C2900810.5810.5
bu2612C2950764764
bu2612C3000718.5718.5
bu2612C3050673.5673.5
bu2612C3100630630
bu2612C3150587.5587.5
bu2612C3200546546
bu2612C3250506506
bu2612C3300467.5467.5
bu2612C3350431431
bu2612C3400395.5395.5
bu2612C3450362.5362.5
bu2612C3500330.5330.5
bu2612C3550300.5300.5
bu2612C36002732731
bu2612C3650246.5246.51
bu2612C37002222221
bu2612C3750199.5199.51
bu2612C3800178.5178.510
bu2612C3850159.5159.51
bu2612C39001421421
bu2612C3950125.5125.51
bu2612C4000111.5111.51
bu2612C40509898
bu2612C410086.586.57
bu2612C415076763
bu2612C42006666
bu2612C425057.557.51
bu2612C430050502
bu2612C435043.543.52
bu2612C440037.537.53
bu2612C445032.532.56
bu2612C450027.527.5
bu2612P2750443
bu2612P28005.55.54
bu2612P2850884
bu2612P290010.510.52
bu2612P295014143
bu2612P300018184
bu2612P305023236
bu2612P310029.529.58
bu2612P315037377
bu2612P320045.545.511
bu2612P325055.555.514
bu2612P3300676711
bu2612P3350808010.089
bu2612P340094.594.52
bu2612P34501111113
bu2612P3500129.5129.53
bu2612P35501491492
bu2612P36001711712
bu2612P36501951951
bu2612P37002202203
bu2612P3750247.5247.53
bu2612P3800276.5276.52
bu2612P38503073071
bu2612P3900339.5339.51
bu2612P39503733731
bu2612P4000408.5408.51
bu2612P4050445445
bu2612P4100483483
bu2612P4150522.5522.5
bu2612P4200562.5562.5
bu2612P4250604604
bu2612P4300646646
bu2612P4350689.5689.5
bu2612P4400733.5733.5
bu2612P4450778.5778.5
bu2612P4500823.5823.5
相关资讯: