上海期货交易所03月30日沥青期权收盘行情
发布时间：2026年03月30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 |
|---|
| bu2605C2650 | | | | 1,938 | 1,938 | | | 1 |
| bu2605C2700 | | | | 1,888 | 1,888 | | | |
| bu2605C2750 | | | | 1,838 | 1,838 | | | |
| bu2605C2800 | | | | 1,788 | 1,788 | | | |
| bu2605C2850 | | | | 1,738 | 1,738 | | | |
| bu2605C2900 | | | | 1,688 | 1,688 | | | |
| bu2605C2950 | | | | 1,638 | 1,638 | | | 1 |
| bu2605C3000 | | | | 1,588 | 1,588 | | | 2 |
| bu2605C3050 | | | | 1,538 | 1,538 | | | 2 |
| bu2605C3100 | | | | 1,488.5 | 1,488.5 | | | 1 |
| bu2605C3150 | | | | 1,439 | 1,439 | | | 2 |
| bu2605C3200 | | | | 1,389.5 | 1,389.5 | | | 3 |
| bu2605C3250 | | | | 1,340.5 | 1,340.5 | | | 3 |
| bu2605C3300 | | | | 1,291.5 | 1,291.5 | | | 2 |
| bu2605C3350 | | | | 1,243 | 1,243 | | | 2 |
| bu2605C3400 | | | | 1,194.5 | 1,194.5 | | | 6 |
| bu2605C3450 | | | | 1,146.5 | 1,146.5 | | | 17 |
| bu2605C3500 | | | | 1,099 | 1,099 | | | 35 |
| bu2605C3550 | | | | 1,052 | 1,052 | | | 56 |
| bu2605C3600 | | | | 1,005.5 | 1,005.5 | | | 46 |
| bu2605C3650 | | | | 959.5 | 959.5 | | | 31 |
| bu2605C3700 | | | | 914.5 | 914.5 | | | 40 |
| bu2605C3750 | | | | 870 | 870 | | | 40 |
| bu2605C3800 | | | | 826.5 | 826.5 | | | 212 |
| bu2605C3850 | | | | 784 | 784 | | | 33 |
| bu2605C3900 | | | | 742 | 742 | | | 20 |
| bu2605C3950 | | | | 701.5 | 701.5 | | | 43 |
| bu2605C4000 | 592.5 | 592.5 | 545.5 | 585 | 661.5 | 4 | 2.308 | 183 |
| bu2605C4050 | | | | 623.5 | 623.5 | | | 50 |
| bu2605C4100 | | | | 586 | 586 | | | 70 |
| bu2605C4150 | 580.5 | 580.5 | 580.5 | 580.5 | 550.5 | 1 | 0.5805 | 79 |
| bu2605C4200 | | | | 515.5 | 515.5 | | | 139 |
| bu2605C4250 | | | | 482.5 | 482.5 | | | 101 |
| bu2605C4300 | 469 | 469 | 354.5 | 363 | 450 | 95 | 40.5065 | 115 |
| bu2605C4350 | 432 | 432 | 322 | 330 | 420 | 64 | 24.086 | 81 |
| bu2605C4400 | 396 | 396 | 292.5 | 300.5 | 390 | 116 | 40.1105 | 691 |
| bu2605C4450 | 328 | 375 | 263.5 | 268.5 | 362.5 | 107 | 34.8215 | 502 |
| bu2605C4500 | 279.5 | 350 | 235.5 | 255 | 336 | 688 | 207.315 | 611 |
| bu2605C4550 | 319.5 | 320.5 | 218 | 233.5 | 311 | 219 | 57.0165 | 217 |
| bu2605C4600 | 248 | 298 | 194 | 209 | 287 | 332 | 82.92 | 565 |
| bu2605C4650 | 222 | 270 | 167.5 | 191.5 | 265 | 333 | 77.1275 | 533 |
| bu2605C4700 | 160.5 | 261.5 | 157.5 | 175 | 243.5 | 559 | 120.263 | 1,237 |
| bu2605C4750 | 165 | 232.5 | 134.5 | 164 | 224 | 303 | 60.658 | 1,145 |
| bu2605C4800 | 189 | 220 | 74 | 154.5 | 205 | 11,463 | 2,073.026 | 3,812 |
| bu2605C4850 | 172 | 193 | 115 | 139 | 188.5 | 306 | 49.588 | 184 |
| bu2605C4900 | 156.5 | 180 | 103 | 129 | 171.5 | 274 | 40.826 | 1,088 |
| bu2605C4950 | 144 | 170.5 | 103 | 120.5 | 157 | 350 | 49.2895 | 285 |
| bu2605C5000 | 128 | 159 | 87 | 121.5 | 143 | 2,219 | 285.449 | 1,409 |
| bu2605C5100 | 97 | 137 | 76.5 | 105.5 | 118 | 929 | 104.666 | 479 |
| bu2605C5200 | 107.5 | 121 | 65.5 | 96.5 | 97 | 540 | 53.967 | 134 |
| bu2605C5300 | 89 | 103 | 54.5 | 84 | 79 | 743 | 61.766 | 329 |
| bu2605C5400 | 85.5 | 88.5 | 47 | 84 | 64 | 876 | 63.469 | 556 |
| bu2605C5500 | 66 | 85.5 | 44 | 85.5 | 51.5 | 14,689 | 1,042.2205 | 6,448 |
| bu2605P2650 | 4 | 4 | 2.5 | 3 | 0.5 | 133 | 0.4275 | 450 |
| bu2605P2700 | | | | 0.5 | 0.5 | | | 4 |
| bu2605P2750 | 2 | 2 | 2 | 2 | 0.5 | 1 | 0.002 | 14 |
| bu2605P2800 | | | | 0.5 | 0.5 | | | 14 |
| bu2605P2850 | | | | 0.5 | 0.5 | | | 16 |
| bu2605P2900 | | | | 0.5 | 0.5 | | | 9 |
| bu2605P2950 | | | | 0.5 | 0.5 | | | 18 |
| bu2605P3000 | 6 | 6 | 6 | 6 | 0.5 | 7 | 0.042 | 57 |
| bu2605P3050 | | | | 0.5 | 0.5 | | | 82 |
| bu2605P3100 | | | | 1 | 1 | | | 93 |
| bu2605P3150 | 8.5 | 14.5 | 8.5 | 14 | 1.5 | 38 | 0.506 | 206 |
| bu2605P3200 | 14.5 | 15 | 6 | 11 | 2.5 | 229 | 2.6695 | 568 |
| bu2605P3250 | | | | 3 | 3 | | | 79 |
| bu2605P3300 | 13.5 | 17.5 | 10 | 16 | 4.5 | 41 | 0.5245 | 341 |
| bu2605P3350 | 16 | 19.5 | 14.5 | 19 | 5.5 | 67 | 1.1145 | 140 |
| bu2605P3400 | 22.5 | 22.5 | 17 | 20.5 | 7.5 | 31 | 0.6065 | 152 |
| bu2605P3450 | 23.5 | 23.5 | 18.5 | 21.5 | 9.5 | 18 | 0.364 | 175 |
| bu2605P3500 | 22.5 | 27.5 | 20 | 23 | 11.5 | 225 | 5.0435 | 593 |
| bu2605P3550 | 25 | 27 | 25 | 27 | 14.5 | 13 | 0.2845 | 201 |
| bu2605P3600 | 33 | 33 | 26 | 26 | 18 | 41 | 1.178 | 216 |
| bu2605P3650 | 30.5 | 30.5 | 29.5 | 29.5 | 22 | 40 | 1.1845 | 257 |
| bu2605P3700 | 41.5 | 41.5 | 31.5 | 36 | 27 | 250 | 8.368 | 645 |
| bu2605P3750 | 45.5 | 45.5 | 36.5 | 41 | 32.5 | 36 | 1.4305 | 146 |
| bu2605P3800 | 48.5 | 48.5 | 39 | 45.5 | 39 | 319 | 13.4895 | 326 |
| bu2605P3850 | 55.5 | 55.5 | 44.5 | 48 | 46.5 | 164 | 8.032 | 181 |
| bu2605P3900 | 60.5 | 63.5 | 51 | 58 | 54.5 | 169 | 9.626 | 164 |
| bu2605P3950 | 68.5 | 68.5 | 58 | 64 | 64 | 200 | 12.6865 | 200 |
| bu2605P4000 | 76 | 80 | 65 | 71 | 74 | 4,329 | 314.138 | 3,094 |
| bu2605P4050 | 86 | 86 | 72.5 | 80 | 86 | 70 | 5.7245 | 313 |
| bu2605P4100 | 96.5 | 96.5 | 81.5 | 93.5 | 98.5 | 174 | 15.7555 | 168 |
| bu2605P4150 | 108 | 108 | 91.5 | 99 | 113 | 123 | 12.6295 | 103 |
| bu2605P4200 | 109 | 127 | 102 | 119.5 | 127.5 | 255 | 28.871 | 182 |
| bu2605P4250 | 129.5 | 136.5 | 120 | 126 | 144.5 | 123 | 16.197 | 132 |
| bu2605P4300 | 145 | 156.5 | 126.5 | 152 | 162.5 | 404 | 58.155 | 344 |
| bu2605P4350 | 163.5 | 171.5 | 147 | 171.5 | 182 | 248 | 40.0845 | 199 |
| bu2605P4400 | 180 | 195 | 163.5 | 192.5 | 202.5 | 330 | 59.2235 | 220 |
| bu2605P4450 | 142.5 | 216.5 | 142.5 | 216.5 | 225 | 357 | 70.6695 | 260 |
| bu2605P4500 | 233 | 245.5 | 202 | 245.5 | 248 | 599 | 131.945 | 494 |
| bu2605P4550 | 260 | 267.5 | 230 | 262.5 | 273 | 217 | 53.6235 | 172 |
| bu2605P4600 | 272.5 | 296 | 231.5 | 296 | 299 | 275 | 74.8385 | 244 |
| bu2605P4650 | 300.5 | 314.5 | 280.5 | 308.5 | 327 | 239 | 71.9645 | 156 |
| bu2605P4700 | 330 | 362 | 309 | 362 | 355.5 | 135 | 45.6305 | 130 |
| bu2605P4750 | 372.5 | 372.5 | 350 | 350 | 386 | 16 | 5.915 | 155 |
| bu2605P4800 | 400 | 435 | 380.5 | 435 | 416.5 | 29 | 11.7085 | 148 |
| bu2605P4850 | | | | 450 | 450 | | | 21 |
| bu2605P4900 | | | | 483.5 | 483.5 | | | 2 |
| bu2605P4950 | | | | 518.5 | 518.5 | | | 2 |
| bu2605P5000 | | | | 554.5 | 554.5 | | | 6 |
| bu2605P5100 | | | | 629.5 | 629.5 | | | 3 |
| bu2605P5200 | | | | 708.5 | 708.5 | | | 2 |
| bu2605P5300 | | | | 790.5 | 790.5 | | | 15 |
| bu2605P5400 | | | | 875.5 | 875.5 | | | 2 |
| bu2605P5500 | 1,047 | 1,047 | 1,043.5 | 1,043.5 | 962.5 | 8 | 8.2705 | 7 |
| bu2606C2700 | | | | 1,882 | 1,882 | | | 2 |
| bu2606C2750 | | | | 1,832.5 | 1,832.5 | | | 4 |
| bu2606C2800 | | | | 1,782.5 | 1,782.5 | | | 8 |
| bu2606C2850 | | | | 1,733.5 | 1,733.5 | | | 6 |
| bu2606C2900 | | | | 1,684 | 1,684 | | | 5 |
| bu2606C2950 | | | | 1,635 | 1,635 | | | 7 |
| bu2606C3000 | | | | 1,586 | 1,586 | | | 6 |
| bu2606C3050 | | | | 1,537.5 | 1,537.5 | | | 3 |
| bu2606C3100 | | | | 1,489.5 | 1,489.5 | | | 4 |
| bu2606C3150 | | | | 1,441.5 | 1,441.5 | | | 6 |
| bu2606C3200 | | | | 1,394 | 1,394 | | | 14 |
| bu2606C3250 | | | | 1,347 | 1,347 | | | 40 |
| bu2606C3300 | | | | 1,300 | 1,300 | | | 64 |
| bu2606C3350 | | | | 1,254 | 1,254 | | | 33 |
| bu2606C3400 | | | | 1,208.5 | 1,208.5 | | | 26 |
| bu2606C3450 | | | | 1,163.5 | 1,163.5 | | | 37 |
| bu2606C3500 | | | | 1,119 | 1,119 | | | 29 |
| bu2606C3550 | | | | 1,075.5 | 1,075.5 | | | 7 |
| bu2606C3600 | | | | 1,032.5 | 1,032.5 | | | 7 |
| bu2606C3650 | | | | 990.5 | 990.5 | | | 13 |
| bu2606C3700 | | | | 949 | 949 | | | 104 |
| bu2606C3750 | | | | 908.5 | 908.5 | | | 3 |
| bu2606C3800 | | | | 869 | 869 | | | 5 |
| bu2606C3850 | | | | 830 | 830 | | | 3 |
| bu2606C3900 | | | | 792.5 | 792.5 | | | 4 |
| bu2606C3950 | | | | 755 | 755 | | | 4 |
| bu2606C4000 | 770 | 770 | 770 | 770 | 720 | 5 | 3.85 | 15 |
| bu2606C4050 | | | | 685 | 685 | | | 7 |
| bu2606C4100 | | | | 651.5 | 651.5 | | | 6 |
| bu2606C4150 | | | | 618.5 | 618.5 | | | 1 |
| bu2606C4200 | | | | 586.5 | 586.5 | | | 9 |
| bu2606C4250 | | | | 556.5 | 556.5 | | | 4 |
| bu2606C4300 | 494.5 | 494.5 | 494.5 | 494.5 | 527 | 2 | 0.989 | 20 |
| bu2606C4350 | 513.5 | 529.5 | 412.5 | 426.5 | 499 | 35 | 16.066 | 59 |
| bu2606C4400 | 458 | 458 | 412 | 413 | 471.5 | 19 | 8.422 | 89 |
| bu2606C4450 | 412.5 | 438.5 | 409 | 409 | 444.5 | 12 | 4.941 | 46 |
| bu2606C4500 | 383 | 383 | 346.5 | 346.5 | 420.5 | 27 | 10.148 | 54 |
| bu2606C4550 | 394 | 432.5 | 323.5 | 332 | 396 | 47 | 17.626 | 59 |
| bu2606C4600 | 361.5 | 461 | 291 | 311.5 | 373 | 74 | 25.023 | 88 |
| bu2606C4650 | 334.5 | 334.5 | 284 | 284 | 351.5 | 21 | 6.693 | 28 |
| bu2606C4700 | 335 | 335 | 261.5 | 261.5 | 330 | 38 | 11.692 | 47 |
| bu2606C4750 | 320 | 320 | 238 | 238 | 310 | 35 | 9.6505 | 37 |
| bu2606C4800 | 300 | 350 | 225.5 | 246 | 291.5 | 205 | 52.0055 | 344 |
| bu2606C4850 | 281.5 | 339.5 | 205.5 | 205.5 | 272.5 | 93 | 22.515 | 64 |
| bu2606C4900 | 264 | 264 | 195 | 195 | 256 | 17 | 3.826 | 41 |
| bu2606C4950 | 224 | 241.5 | 180.5 | 196.5 | 239.5 | 52 | 10.6755 | 71 |
| bu2606C5000 | 232 | 235 | 166.5 | 183 | 223.5 | 16 | 3.339 | 97 |
| bu2606C5100 | 145.5 | 155.5 | 145.5 | 155.5 | 196 | 43 | 7.35 | 79 |
| bu2606C5200 | 170 | 173 | 130 | 140.5 | 170.5 | 19 | 3.032 | 101 |
| bu2606C5300 | 157 | 157 | 114.5 | 129 | 147.5 | 106 | 14.2355 | 52 |
| bu2606C5400 | 149.5 | 150 | 100.5 | 118 | 128 | 119 | 14.714 | 64 |
| bu2606C5500 | 128 | 145.5 | 86 | 104.5 | 110 | 87 | 9.1105 | 76 |
| bu2606P2700 | 14 | 14.5 | 12 | 13 | 1 | 138 | 1.8095 | 978 |
| bu2606P2750 | 14 | 14 | 8.5 | 11 | 1.5 | 8 | 0.0975 | 29 |
| bu2606P2800 | 15 | 15 | 10.5 | 12 | 2 | 4 | 0.048 | 33 |
| bu2606P2850 | 16 | 16 | 12 | 12 | 2.5 | 2 | 0.028 | 42 |
| bu2606P2900 | | | | 3.5 | 3.5 | | | 49 |
| bu2606P2950 | 13.5 | 21.5 | 13.5 | 21.5 | 4.5 | 20 | 0.305 | 27 |
| bu2606P3000 | 16 | 20.5 | 14.5 | 17 | 6 | 17 | 0.2615 | 21 |
| bu2606P3050 | 18.5 | 22 | 17 | 19 | 7.5 | 14 | 0.2645 | 18 |
| bu2606P3100 | 22.5 | 24 | 20 | 20 | 9 | 17 | 0.367 | 18 |
| bu2606P3150 | 22.5 | 26 | 22.5 | 25 | 11.5 | 15 | 0.363 | 18 |
| bu2606P3200 | 26.5 | 28.5 | 24.5 | 27 | 13.5 | 8 | 0.214 | 20 |
| bu2606P3250 | 28.5 | 31.5 | 23 | 23 | 16.5 | 9 | 0.2655 | 22 |
| bu2606P3300 | 36.5 | 40.5 | 33.5 | 35.5 | 20 | 79 | 2.917 | 208 |
| bu2606P3350 | 36 | 38 | 36 | 38 | 24 | 4 | 0.1485 | 11 |
| bu2606P3400 | 41 | 41 | 41 | 41 | 28 | 1 | 0.041 | 9 |
| bu2606P3450 | 46 | 46 | 46 | 46 | 33.5 | 1 | 0.046 | 9 |
| bu2606P3500 | 47 | 61.5 | 47 | 52 | 38.5 | 25 | 1.2625 | 131 |
| bu2606P3550 | 59 | 59 | 59 | 59 | 45 | 1 | 0.059 | 7 |
| bu2606P3600 | 64.5 | 64.5 | 62 | 62 | 52 | 2 | 0.1265 | 11 |
| bu2606P3650 | | | | 60 | 60 | | | 23 |
| bu2606P3700 | | | | 68.5 | 68.5 | | | 84 |
| bu2606P3750 | | | | 78 | 78 | | | 73 |
| bu2606P3800 | 89 | 101.5 | 87 | 92 | 88 | 28 | 2.5245 | 85 |
| bu2606P3850 | 105.5 | 105.5 | 96 | 98 | 99 | 21 | 2.1335 | 76 |
| bu2606P3900 | 107 | 121 | 107 | 107.5 | 111.5 | 23 | 2.5385 | 59 |
| bu2606P3950 | 109.5 | 130.5 | 109.5 | 118.5 | 124 | 29 | 3.5565 | 204 |
| bu2606P4000 | 128 | 138 | 128 | 137 | 139 | 72 | 9.677 | 191 |
| bu2606P4050 | 143.5 | 150 | 143.5 | 150 | 154 | 12 | 1.7975 | 82 |
| bu2606P4100 | 163.5 | 163.5 | 163.5 | 163.5 | 170 | 15 | 2.485 | 40 |
| bu2606P4150 | 178.5 | 178.5 | 174.5 | 176 | 187.5 | 31 | 5.581 | 25 |
| bu2606P4200 | 201 | 210.5 | 182.5 | 198 | 205.5 | 40 | 7.983 | 96 |
| bu2606P4250 | 219 | 219 | 210.5 | 210.5 | 225.5 | 30 | 6.4475 | 106 |
| bu2606P4300 | 215.5 | 230.5 | 215.5 | 229.5 | 245.5 | 36 | 8.1785 | 149 |
| bu2606P4350 | 239.5 | 250 | 237.5 | 250 | 267 | 12 | 2.977 | 160 |
| bu2606P4400 | 260.5 | 290 | 259 | 290 | 290 | 36 | 9.769 | 173 |
| bu2606P4450 | 298 | 319 | 248.5 | 310.5 | 313 | 46 | 13.8415 | 126 |
| bu2606P4500 | 301 | 331.5 | 272 | 324.5 | 338.5 | 27 | 8.7215 | 38 |
| bu2606P4550 | 347.5 | 379 | 330.5 | 344 | 364 | 19 | 6.566 | 15 |
| bu2606P4600 | 387.5 | 393.5 | 356 | 393.5 | 391 | 63 | 23.504 | 85 |
| bu2606P4650 | 402 | 425.5 | 365 | 365 | 419.5 | 12 | 4.78 | 28 |
| bu2606P4700 | 447 | 447 | 399.5 | 440 | 447.5 | 9 | 3.788 | 8 |
| bu2606P4750 | | | | 478 | 478 | | | 4 |
| bu2606P4800 | | | | 509 | 509 | | | 4 |
| bu2606P4850 | | | | 540 | 540 | | | 1 |
| bu2606P4900 | | | | 573.5 | 573.5 | | | 1 |
| bu2606P4950 | | | | 607 | 607 | | | 1 |
| bu2606P5000 | | | | 641 | 641 | | | 4 |
| bu2606P5100 | | | | 713 | 713 | | | 1 |
| bu2606P5200 | 838.5 | 838.5 | 766.5 | 766.5 | 787 | 13 | 10.4365 | 10 |
| bu2606P5300 | | | | 864 | 864 | | | |
| bu2606P5400 | | | | 944.5 | 944.5 | | | |
| bu2606P5500 | | | | 1,026.5 | 1,026.5 | | | |
打印