上海期货交易所11月09日沥青期权收盘行情
发布时间:2026年11月09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
bu2612C27501,8801,8804
bu2612C28001,8301,830
bu2612C28501,7801,780
bu2612C29001,7301,730
bu2612C29501,6801,680
bu2612C30001,6301,630
bu2612C30501,5801,580
bu2612C31001,5301,530
bu2612C31501,4801,480
bu2612C32001,4301,430
bu2612C32501,3801,380
bu2612C33001,3301,330
bu2612C33501,2801,280
bu2612C34001,2301,230
bu2612C34501,173.51,173.51,173.51,173.51,18011.17351
bu2612C35001,1301,130
bu2612C35501,080.51,080.5
bu2612C36001,0311,0311
bu2612C3650981.5981.51
bu2612C3700932.5932.52
bu2612C3750883.5883.51
bu2612C380083583510
bu2612C38507877875
bu2612C390072872872872874021.4564
bu2612C3950681681681681693.521.3627
bu2612C4000634.5634.5634.5634.5647.521.26915
bu2612C40506036034
bu2612C410055955911
bu2612C415051751714
bu2612C420043843843843847610.43836
bu2612C425043743750
bu2612C430036036036036039910.36161
bu2612C435032332332332336320.64663
bu2612C440028928928928932920.578400
bu2612C4450257.5257.5257.5257.529710.257594
bu2612C4500285285228236266.510326.158162
bu2612C4550213213213213238.5173.799596
bu2612C4600225232173176212.517333.3145211
bu2612C4650201.5220153175188.515526.591289
bu2612C4700191196.5133139.516649779.9635425
bu2612C4750162.5162.511512814617422.2385294
bu2612C480014415098.5102127.544048.5755436
bu2612C4850122134.583.583.511125826.6775336
bu2612C4900116116.57378.596.526024.6115761
bu2612C495093.510362.562.58346438.264866
bu2612C500083913655.5713,056210.3641,754
bu2612C510062.56533.538.5521848.4815704
bu2612C52004552.528.529.53754820.65451,433
bu2612C53003538.521.521.5262657.8025817
bu2612C54002729.51515.5184018.7575845
bu2612C55002122.510.512123,00045.9292,729
bu2612C560014178981822.137989
bu2612C570010.512.555.552,73321.2052,988
bu2612C580099.545.53.53321.7055838
bu2612C59007.57.533.521200.408744
bu2612C60003.5622.514391.60651,335
bu2612C61002.52.5220.540.0085176
bu2612C62008.58.51.520.5860.2625492
bu2612C630055120.5840.2215550
bu2612C64002.52.50.510.51220.101257
bu2612P27500.50.50.50.50.5100.005398
bu2612P28000.510.510.52560.1391,439
bu2612P28500.50.517
bu2612P29000.50.524
bu2612P29500.50.542
bu2612P30000.50.521
bu2612P30500.50.519
bu2612P31000.50.519
bu2612P31500.50.549
bu2612P32000.50.540
bu2612P325011110.530.00318
bu2612P330011110.5160.01638
bu2612P33500.50.522
bu2612P340022220.5140.02879
bu2612P34500.50.556
bu2612P3500583.54.50.5880.364502
bu2612P35504433.50.560.02134
bu2612P36005645.51100.0525101
bu2612P365055.54.54.5270.034535
bu2612P37008.591.582.5390.186555
bu2612P375088.54.54.54120.0885115
bu2612P380010119105.52962.9095422
bu2612P385011.512.59107.5250.246116
bu2612P39001419.511.51410.5140.197169
bu2612P39501415.5141513.560.089172
bu2612P400023.5251620.51812,982263.4769,165
bu2612P4050262821.522.52359314.675250
bu2612P410032.534.5272829.537311.3365189
bu2612P41503742.533.53637.539614.8115170
bu2612P420046.5524043.546.51,78079.8541,683
bu2612P4250536148.549.55718510.301180
bu2612P430062805663691,894122.271809
bu2612P4350778770.5788321016.0865354
bu2612P44009210484.590.5991,07398.9745660
bu2612P44501071209811011756360.608292
bu2612P4500130144102127136.510,3031,305.36552,651
bu2612P4550143165135.5150158.520430.5945305
bu2612P4600162197.5145.5176182.5850148.1185542
bu2612P4650185220.5170.5194.5208.546189.864338
bu2612P4700199.5249199.5230235.514731.8225324
bu2612P4750240267232254.5266174.182377
bu2612P4800271314255294.5297.51,034291.433695
bu2612P4850306350292313330.518560.2565365
bu2612P4900335390331.5374.53668130.1485522
bu2612P49503734303693964038733.323265
bu2612P5000428483.5396483.54413716.30851,354
bu2612P5100472.5556.5472.5530521.52814.8645355
bu2612P5200546647546622.56074829.248374
bu2612P5300695.5695.5256
bu2612P5400787.5787.5347
bu2612P5500881.5881.5283
bu2612P5600977.5977.579
bu2612P57001,0751,07586
bu2612P58001,1331,212.51,1331,176.51,1732124.3175183
bu2612P59001,271.51,271.510
bu2612P60001,3711,371
bu2612P61001,470.51,470.5
bu2612P62001,5701,570
bu2612P63001,6701,670
bu2612P64001,7701,770
bu2701C34001,075.51,075.51
bu2701C34501,0101,0151,0101,0151,029.522.0251
bu2701C3500964970964970984.521.9341
bu2701C3550939.5939.5
bu2701C3600896896
bu2701C3650852.5852.5
bu2701C3700810.5810.5
bu2701C3750748.5753.573775076942.9892
bu2701C3800729729
bu2701C3850690690
bu2701C3900628.5628.5628.5628.565210.62851
bu2701C39506156152
bu2701C4000606.5606.5606.5606.5579.510.60652
bu2701C40505455454
bu2701C41005125125
bu2701C41504804805
bu2701C4200449.5449.511
bu2701C425042042012
bu2701C4300366366349.5349.5392.551.79756
bu2701C435033433433433436510.3343
bu2701C4400311.5311.5288288340.511835.006589
bu2701C4450277286.5272.527631612334.16170
bu2701C4500253.5267.5253.5260.5293.58221.443590
bu2701C4550300300233243.5271.56415.571107
bu2701C4600269269189216.5251.5143.031574
bu2701C4650169.5205169.5202232.55110.2805121
bu2701C4700220220175183214213.977569
bu2701C4750168.5171168.5168.5197.5122.0245103
bu2701C4800200200148155.518110717.4965179
bu2701C4850148.5148.5144144167121.737141
bu2701C4900170170129.5129.515313519.2275456
bu2701C4950157157120.5120.5140415.15299
bu2701C5000168174108.5113128.524830.1465599
bu2701C5100102105.591.593.510711511.469421
bu2701C52001021027780.588.5806.63479
bu2701C530084.584.56567.573634.546210
bu2701C540074.574.555.557601277.834817
bu2701C5500576645.54849.523812.8575851
bu2701C56005858.540.54240401.8365810
bu2701C57005151343532.5140.5825894
bu2701C58003240303026270.934824
bu2701C5900404028.53521150.5085431
bu2701C600026.526.52526.516.5160.422272
bu2701C610024.527202013.5140.3255367
bu2701C62002323202010.560.132283
bu2701C6300191915.518.58.5120.221335
bu2701P3400233920.528181183.5655385
bu2701P345032.532.5282922120.35136
bu2701P350041503037.526.51425.5515778
bu2701P35504250.537.540.531.5662.597167
bu2701P36003959.53845381014.262110
bu2701P365054.560.54652.544.5251.26732
bu2701P370062.577.556.55952.5100.65127
bu2701P375070.57561.56661553.64397
bu2701P3800669163.574.57126219.3765356
bu2701P385090103818481.5353.00351
bu2701P390092116.5869594888.25157
bu2701P3950101.512498.5104.5106.5838.557566
bu2701P4000116148.5103.5130121.51,054137.0291,221
bu2701P4050142.5149.5127129.5136.59712.73887
bu2701P4100159165140148153.5304.5789
bu2701P4150177184.5157.5165.5171.515325.9535180
bu2701P4200233233175.5183.51916111.745140
bu2701P42502102221951952115511.5765105
bu2701P4300269270.5201222233.56614.9385231
bu2701P4350263.5273.5243252.525614236.464215
bu2701P4400294317236275.5281.5445122.977396
bu2701P4450313.53152902943074012.2281
bu2701P4500330342318330.5334.53210.58115
bu2701P4550320371.5320371.5362.5114.03568
bu2701P4600274388274388392.593.29450
bu2701P465034443334443342320.77777
bu2701P4700400469400452454.562.7135125
bu2701P475045649045649048841.9152
bu2701P4800521.5521.5166
bu2701P4850546579.5546579.5557.531.70572
bu2701P4900482615482615593.542.296181
bu2701P4950677.5677.5630630630.531.98547
bu2701P5000705705705705668.510.705542
bu2701P5100747747143
bu2701P5200863863863863828.510.863111
bu2701P530091391356
bu2701P54001,0001,00013
bu2701P55001,0891,0891
bu2701P56001,179.51,179.511
bu2701P57001,2721,2725
bu2701P58001,365.51,365.54
bu2701P59001,460.51,460.57
bu2701P60001,5561,5562
bu2701P61001,652.51,652.56
bu2701P62001,7501,750
bu2701P63001,847.51,847.5
bu2702C3700787787
bu2702C3750749749
bu2702C3800711.5711.5
bu2702C3850675.5675.5
bu2702C3900640.5640.5
bu2702C3950606606
bu2702C4000573.5573.5
bu2702C4050541.5541.5
bu2702C4100511.5511.53
bu2702C4150481.5481.57
bu2702C420045445412
bu2702C4250426.5426.53
bu2702C4300400.5400.51
bu2702C4350376.5376.51
bu2702C44003523522
bu2702C44503303303
bu2702C4500308.5308.51
bu2702C4550288288
bu2702C4600269.5269.5
bu2702C4650228.5228.5228.5228.5250.540.9144
bu2702C47002342342
bu2702C4750198198198198217.550.995
bu2702C4800201.5201.51
bu2702C48501881882
bu2702C49001741742
bu2702C49501611613
bu2702C5000149.5149.54
bu2702C5100127.5127.56
bu2702C520010910918
bu2702C530092.592.52
bu2702C540078.578.5
bu2702C550066661
bu2702C560055.555.5
bu2702C570046.546.52
bu2702C580039394
bu2702C590032.532.58
bu2702C60002042.52042.527200.62515
bu2702P370085.585.530
bu2702P375097.597.525
bu2702P380011011048
bu2702P385012412434
bu2702P3900142.5142.5142.5142.5138.510.142538
bu2702P3950165165158158154.520.32333
bu2702P4000162180.5148.5148.5171.550.82524
bu2702P405018918915
bu2702P410020920917
bu2702P415022922914
bu2702P4200251.5251.517
bu2702P425027427420
bu2702P43002982989
bu2702P4350323.5323.59
bu2702P440034934913
bu2702P44503773778
bu2702P4500405.5405.54
bu2702P45504354355
bu2702P46004664665
bu2702P46504974977
bu2702P47005305306
bu2702P47505645645
bu2702P4800597.5597.53
bu2702P48506346344
bu2702P49006706703
bu2702P49507077073
bu2702P5000745.5745.54
bu2702P51008238231
bu2702P5200904904
bu2702P5300987.5987.5
bu2702P54001,0731,073
bu2702P55001,160.51,160.5
bu2702P56001,2501,250
bu2702P57001,3411,341
bu2702P58001,433.51,433.5
bu2702P59001,526.51,526.5
bu2702P60001,6211,621
bu2703C3750725.5725.5
bu2703C3800690.5690.5
bu2703C3850655.5655.5
bu2703C3900622.5622.5
bu2703C3950590590
bu2703C4000558.5558.5
bu2703C4050528.5528.5
bu2703C4100499499
bu2703C4150472472
bu2703C4200445445
bu2703C4250419419
bu2703C4300395395
bu2703C4350371371
bu2703C44003493495
bu2703C4450327.5327.5
bu2703C4500307307
bu2703C4550288288
bu2703C4600269.5269.51
bu2703C4650252252
bu2703C4700236236
bu2703C4750220220
bu2703C4800205.5205.5
bu2703C4850191.5191.5
bu2703C4900178178
bu2703C4950166166
bu2703C5000154.5154.5
bu2703C5100133133
bu2703C5200114.5114.52
bu2703C530098.598.51
bu2703C540084841
bu2703C550072721
bu2703C560061612
bu2703C5700747463.563.551.520.13759
bu2703C5800676756.556.54420.12358
bu2703C590060.560.550.550.53720.11113
bu2703C600055.555.5454531.540.202513
bu2703P3750114136.5114135121.591.09153
bu2703P3800125180125163136233.425515
bu2703P3850151151
bu2703P3900168168
bu2703P3950185185
bu2703P4000203.5203.5
bu2703P4050223.5223.5
bu2703P4100244244
bu2703P4150272278272278266.520.555
bu2703P4200289.5289.54
bu2703P4250284.5299.5284.5299.5313.582.33653
bu2703P4300310.5310.530930933920.61952
bu2703P435036837836837836582.9842
bu2703P44003933933
bu2703P4450400433400424421.5187.5015
bu2703P4500429450429450450.541.7586
bu2703P4550451505451505481.5104.8333
bu2703P4600485540485540512.584.0156
bu2703P465049750849750854521.0053
bu2703P4700589615589593579105.9994
bu2703P4750565.5652565.5652612.584.8662
bu2703P480059869059868764863.9194
bu2703P485066067266067268442.664
bu2703P49007207201
bu2703P49507587583
bu2703P5000796.5796.51
bu2703P5100875875
bu2703P5200956956
bu2703P53001,039.51,039.5
bu2703P54001,1251,125
bu2703P55001,2071,2141,1821,2121,212.51922.7793
bu2703P56001,301.51,301.51
bu2703P57001,3921,3921
bu2703P58001,4841,484
bu2703P59001,5771,577
bu2703P60001,671.51,671.5
相关资讯: