上海期货交易所12月29日沥青期权收盘行情
发布时间：2025年12月29日 00:00
| 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 |
|---|
| bu2602C2500 | | | | 494 | 494 | | | |
| bu2602C2550 | 456.5 | 457 | 453.5 | 453.5 | 444.5 | 5 | 2.279 | 8 |
| bu2602C2600 | | | | 395.5 | 395.5 | | | 29 |
| bu2602C2650 | 326.5 | 326.5 | 326.5 | 326.5 | 347.5 | 5 | 1.6325 | 23 |
| bu2602C2700 | 283 | 287 | 283 | 287 | 301 | 25 | 7.205 | 21 |
| bu2602C2750 | 228.5 | 269 | 228.5 | 269 | 256.5 | 16 | 3.8205 | 101 |
| bu2602C2800 | 184 | 190.5 | 184 | 190.5 | 214.5 | 8 | 1.4785 | 122 |
| bu2602C2850 | 142 | 174.5 | 142 | 170.5 | 176 | 53 | 8.735 | 136 |
| bu2602C2900 | 105 | 135 | 104.5 | 131 | 141 | 51 | 5.7535 | 212 |
| bu2602C2950 | 80 | 103 | 68 | 98.5 | 111 | 54 | 4.86 | 279 |
| bu2602C3000 | 68 | 76 | 50 | 69 | 84.5 | 755 | 48.285 | 1,303 |
| bu2602C3050 | 38.5 | 60.5 | 37 | 49.5 | 63.5 | 1,215 | 57.2385 | 1,097 |
| bu2602C3100 | 36 | 45 | 27.5 | 37 | 46 | 5,389 | 199.349 | 2,990 |
| bu2602C3150 | 27.5 | 34.5 | 20.5 | 30 | 32.5 | 680 | 18.249 | 784 |
| bu2602C3200 | 22 | 29 | 15.5 | 21 | 22.5 | 926 | 19.593 | 832 |
| bu2602C3250 | 16 | 23 | 12.5 | 16 | 15 | 744 | 13.4845 | 413 |
| bu2602C3300 | 13.5 | 20.5 | 10.5 | 15.5 | 10 | 3,193 | 48.135 | 1,323 |
| bu2602C3350 | 11.5 | 17 | 9.5 | 15 | 6 | 822 | 10.7275 | 434 |
| bu2602C3400 | 11 | 14.5 | 7.5 | 13 | 3.5 | 398 | 3.951 | 200 |
| bu2602C3450 | 10.5 | 12 | 7 | 9.5 | 2 | 478 | 4.146 | 218 |
| bu2602C3500 | 9 | 11 | 6 | 9 | 1 | 638 | 5.3385 | 755 |
| bu2602C3550 | 6 | 9 | 4 | 7 | 0.5 | 622 | 3.9735 | 428 |
| bu2602C3600 | 5.5 | 8 | 4 | 6.5 | 0.5 | 503 | 3.201 | 239 |
| bu2602C3650 | 5.5 | 6.5 | 4 | 5.5 | 0.5 | 227 | 1.1195 | 314 |
| bu2602C3700 | 5 | 6 | 4 | 5 | 0.5 | 192 | 0.9185 | 311 |
| bu2602C3750 | 4.5 | 5 | 2 | 4 | 0.5 | 274 | 1.0795 | 171 |
| bu2602C3800 | 3 | 4.5 | 2 | 3 | 0.5 | 723 | 2.3975 | 546 |
| bu2602P2500 | 3 | 3 | 1.5 | 1.5 | 0.5 | 80 | 0.176 | 671 |
| bu2602P2550 | 2 | 2 | 1.5 | 1.5 | 1 | 72 | 0.139 | 226 |
| bu2602P2600 | 2.5 | 2.5 | 2.5 | 2.5 | 2 | 11 | 0.0275 | 202 |
| bu2602P2650 | 3.5 | 4 | 3 | 3 | 4 | 103 | 0.357 | 447 |
| bu2602P2700 | 4.5 | 5.5 | 4 | 4 | 7.5 | 293 | 1.3755 | 498 |
| bu2602P2750 | 7 | 8 | 5.5 | 6 | 12.5 | 503 | 3.412 | 402 |
| bu2602P2800 | 8.5 | 13.5 | 8 | 9.5 | 21 | 918 | 9.647 | 920 |
| bu2602P2850 | 13.5 | 20 | 13 | 15 | 32 | 976 | 15.8955 | 1,282 |
| bu2602P2900 | 25.5 | 34.5 | 22 | 24.5 | 47 | 1,236 | 33.073 | 1,500 |
| bu2602P2950 | 42 | 58.5 | 37 | 40 | 67 | 443 | 19.4735 | 860 |
| bu2602P3000 | 70.5 | 86 | 60 | 62 | 90.5 | 283 | 19.4555 | 383 |
| bu2602P3050 | 98.5 | 98.5 | 96 | 96 | 119 | 12 | 1.155 | 117 |
| bu2602P3100 | 137 | 155.5 | 129 | 129 | 152 | 96 | 13.3125 | 264 |
| bu2602P3150 | 177 | 191.5 | 169.5 | 169.5 | 188.5 | 75 | 13.1025 | 179 |
| bu2602P3200 | 220 | 239 | 212.5 | 216 | 228.5 | 45 | 9.87 | 266 |
| bu2602P3250 | | | | 271 | 271 | | | 15 |
| bu2602P3300 | 331.5 | 331.5 | 331.5 | 331.5 | 315.5 | 6 | 1.941 | 20 |
| bu2602P3350 | 387 | 387.5 | 355.5 | 355.5 | 362 | 61 | 23.0405 | 62 |
| bu2602P3400 | 402.5 | 402.5 | 402.5 | 402.5 | 409.5 | 2 | 0.805 | 3 |
| bu2602P3450 | 451 | 451 | 450.5 | 450.5 | 458 | 2 | 0.9015 | 2 |
| bu2602P3500 | 500 | 500 | 500 | 500 | 507 | 1 | 0.5 | 2 |
| bu2602P3550 | 548.5 | 548.5 | 548.5 | 548.5 | 556.5 | 1 | 0.5485 | 1 |
| bu2602P3600 | | | | 606 | 606 | | | 1 |
| bu2602P3650 | | | | 656 | 656 | | | |
| bu2602P3700 | | | | 706 | 706 | | | 2 |
| bu2602P3750 | | | | 756 | 756 | | | 3 |
| bu2602P3800 | | | | 806 | 806 | | | 5 |
| bu2603C2550 | | | | 452.5 | 452.5 | | | |
| bu2603C2600 | | | | 404.5 | 404.5 | | | 39 |
| bu2603C2650 | | | | 358 | 358 | | | 20 |
| bu2603C2700 | | | | 313.5 | 313.5 | | | 4 |
| bu2603C2750 | | | | 270.5 | 270.5 | | | 10 |
| bu2603C2800 | | | | 230.5 | 230.5 | | | 6 |
| bu2603C2850 | | | | 193.5 | 193.5 | | | 6 |
| bu2603C2900 | | | | 160.5 | 160.5 | | | 45 |
| bu2603C2950 | 100.5 | 119 | 100.5 | 112.5 | 130.5 | 29 | 3.2945 | 96 |
| bu2603C3000 | 80.5 | 94 | 80.5 | 93.5 | 104.5 | 32 | 2.7765 | 42 |
| bu2603C3050 | 73.5 | 73.5 | 72 | 72 | 82.5 | 18 | 1.308 | 153 |
| bu2603C3100 | 43.5 | 58.5 | 43.5 | 57 | 63.5 | 50 | 2.705 | 280 |
| bu2603C3150 | 45 | 49 | 43 | 44.5 | 48.5 | 62 | 2.913 | 124 |
| bu2603C3200 | 38.5 | 40 | 37 | 40 | 36 | 27 | 1.0205 | 174 |
| bu2603C3250 | 33 | 35 | 30 | 33.5 | 26.5 | 73 | 2.334 | 153 |
| bu2603C3300 | 28 | 34 | 25 | 27.5 | 19 | 99 | 2.6465 | 118 |
| bu2603C3350 | 23.5 | 25.5 | 23.5 | 25.5 | 13.5 | 20 | 0.463 | 78 |
| bu2603C3400 | 20.5 | 20.5 | 20.5 | 20.5 | 9.5 | 14 | 0.243 | 40 |
| bu2603C3450 | 20 | 20.5 | 20 | 20.5 | 6.5 | 23 | 0.3965 | 54 |
| bu2603C3500 | 17.5 | 17.5 | 17.5 | 17.5 | 4 | 10 | 0.175 | 108 |
| bu2603P2550 | 4 | 4 | 4 | 4 | 2.5 | 1 | 0.004 | 154 |
| bu2603P2600 | 7 | 8.5 | 6 | 6.5 | 5 | 314 | 2.156 | 235 |
| bu2603P2650 | | | | 8.5 | 8.5 | | | 99 |
| bu2603P2700 | 12.5 | 15 | 12.5 | 13 | 13.5 | 70 | 0.9325 | 212 |
| bu2603P2750 | 17 | 17 | 14 | 14 | 21 | 36 | 0.5895 | 180 |
| bu2603P2800 | 22 | 22 | 22 | 22 | 31 | 10 | 0.22 | 148 |
| bu2603P2850 | 28.5 | 34.5 | 27 | 27 | 44 | 62 | 1.84 | 114 |
| bu2603P2900 | 38 | 38 | 38 | 38 | 60.5 | 16 | 0.743 | 161 |
| bu2603P2950 | 56.5 | 56.5 | 56.5 | 56.5 | 80.5 | 6 | 0.339 | 203 |
| bu2603P3000 | 79.5 | 79.5 | 79.5 | 79.5 | 104.5 | 10 | 0.795 | 32 |
| bu2603P3050 | 111.5 | 130 | 109 | 110.5 | 132.5 | 57 | 6.5485 | 88 |
| bu2603P3100 | 145 | 145 | 145 | 145 | 163.5 | 2 | 0.29 | 38 |
| bu2603P3150 | | | | 198 | 198 | | | 13 |
| bu2603P3200 | | | | 236 | 236 | | | 10 |
| bu2603P3250 | | | | 276 | 276 | | | 17 |
| bu2603P3300 | | | | 318.5 | 318.5 | | | 23 |
| bu2603P3350 | | | | 363 | 363 | | | 2 |
| bu2603P3400 | | | | 409 | 409 | | | 1 |
| bu2603P3450 | | | | 456 | 456 | | | 4 |
| bu2603P3500 | | | | 503.5 | 503.5 | | | 2 |
| bu2604C2600 | | | | 412 | 412 | | | 6 |
| bu2604C2650 | | | | 366.5 | 366.5 | | | 5 |
| bu2604C2700 | | | | 323 | 323 | | | 7 |
| bu2604C2750 | | | | 281.5 | 281.5 | | | 6 |
| bu2604C2800 | | | | 242.5 | 242.5 | | | 6 |
| bu2604C2850 | | | | 207 | 207 | | | 6 |
| bu2604C2900 | | | | 174 | 174 | | | 6 |
| bu2604C2950 | | | | 144.5 | 144.5 | | | 3 |
| bu2604C3000 | 125 | 125 | 114 | 114 | 118.5 | 6 | 0.717 | 9 |
| bu2604C3050 | | | | 96 | 96 | | | 2 |
| bu2604C3100 | | | | 76.5 | 76.5 | | | 7 |
| bu2604C3150 | 54.5 | 54.5 | 54.5 | 54.5 | 60.5 | 1 | 0.0545 | 6 |
| bu2604C3200 | 43 | 43 | 43 | 43 | 47 | 1 | 0.043 | 13 |
| bu2604C3250 | 34 | 34 | 34 | 34 | 36 | 1 | 0.034 | 7 |
| bu2604C3300 | 27.5 | 28.5 | 27.5 | 28.5 | 27 | 2 | 0.056 | 9 |
| bu2604C3350 | | | | 20 | 20 | | | 6 |
| bu2604P2600 | 12 | 12 | 12 | 12 | 8 | 1 | 0.012 | 7 |
| bu2604P2650 | 15.5 | 15.5 | 15.5 | 15.5 | 12.5 | 1 | 0.0155 | 7 |
| bu2604P2700 | 20 | 20 | 20 | 20 | 19 | 1 | 0.02 | 5 |
| bu2604P2750 | 25.5 | 25.5 | 25.5 | 25.5 | 27.5 | 1 | 0.0255 | 3 |
| bu2604P2800 | 33 | 33 | 33 | 33 | 38 | 1 | 0.033 | 2 |
| bu2604P2850 | | | | 52 | 52 | | | 2 |
| bu2604P2900 | | | | 69.5 | 69.5 | | | 2 |
| bu2604P2950 | | | | 90 | 90 | | | 1 |
| bu2604P3000 | | | | 113.5 | 113.5 | | | 5 |
| bu2604P3050 | | | | 140.5 | 140.5 | | | 10 |
| bu2604P3100 | | | | 171.5 | 171.5 | | | 10 |
| bu2604P3150 | | | | 205 | 205 | | | 10 |
| bu2604P3200 | | | | 241.5 | 241.5 | | | 6 |
| bu2604P3250 | | | | 280.5 | 280.5 | | | 5 |
| bu2604P3300 | | | | 321.5 | 321.5 | | | 3 |
| bu2604P3350 | | | | 364.5 | 364.5 | | | 1 |
| bu2606C2700 | | | | 364 | 364 | | | |
| bu2606C2750 | | | | 326 | 326 | | | |
| bu2606C2800 | | | | 290 | 290 | | | 1 |
| bu2606C2850 | | | | 256.5 | 256.5 | | | 1 |
| bu2606C2900 | | | | 225.5 | 225.5 | | | 1 |
| bu2606C2950 | | | | 197 | 197 | | | 1 |
| bu2606C3000 | | | | 171 | 171 | | | 1 |
| bu2606C3050 | | | | 147.5 | 147.5 | | | 1 |
| bu2606C3100 | | | | 126.5 | 126.5 | | | |
| bu2606C3150 | | | | 107.5 | 107.5 | | | 1 |
| bu2606C3200 | | | | 90.5 | 90.5 | | | 1 |
| bu2606C3250 | 73 | 73 | 73 | 73 | 76.5 | 1 | 0.073 | 2 |
| bu2606C3300 | 67.5 | 67.5 | 67.5 | 67.5 | 64 | 1 | 0.0675 | 3 |
| bu2606C3350 | 59.5 | 59.5 | 59.5 | 59.5 | 53 | 2 | 0.119 | 6 |
| bu2606C3400 | 52 | 52 | 52 | 52 | 43.5 | 1 | 0.052 | 1 |
| bu2606P2700 | | | | 40.5 | 40.5 | | | 2 |
| bu2606P2750 | | | | 52 | 52 | | | 1 |
| bu2606P2800 | | | | 66 | 66 | | | |
| bu2606P2850 | | | | 82.5 | 82.5 | | | 1 |
| bu2606P2900 | | | | 101 | 101 | | | 1 |
| bu2606P2950 | | | | 122.5 | 122.5 | | | 1 |
| bu2606P3000 | | | | 146 | 146 | | | 2 |
| bu2606P3050 | | | | 172.5 | 172.5 | | | 1 |
| bu2606P3100 | | | | 201 | 201 | | | 1 |
| bu2606P3150 | | | | 232 | 232 | | | 1 |
| bu2606P3200 | | | | 265 | 265 | | | 1 |
| bu2606P3250 | | | | 300.5 | 300.5 | | | 1 |
| bu2606P3300 | 325.5 | 325.5 | 325.5 | 325.5 | 337.5 | 1 | 0.3255 | 2 |
| bu2606P3350 | 367 | 367 | 367 | 367 | 376.5 | 1 | 0.367 | 1 |
| bu2606P3400 | | | | 417 | 417 | | | |
打印