上海期货交易所05月12日沥青期权收盘行情
发布时间：2026年05月12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 |
|---|
| bu2606C2700 | | | | 1,705 | 1,705 | | | 5 |
| bu2606C2750 | | | | 1,655 | 1,655 | | | 8 |
| bu2606C2800 | | | | 1,605 | 1,605 | | | 11 |
| bu2606C2850 | | | | 1,555 | 1,555 | | | 9 |
| bu2606C2900 | | | | 1,505 | 1,505 | | | 9 |
| bu2606C2950 | | | | 1,455 | 1,455 | | | 10 |
| bu2606C3000 | | | | 1,405 | 1,405 | | | 8 |
| bu2606C3050 | | | | 1,355 | 1,355 | | | 6 |
| bu2606C3100 | | | | 1,305 | 1,305 | | | 9 |
| bu2606C3150 | | | | 1,255 | 1,255 | | | 8 |
| bu2606C3200 | | | | 1,205 | 1,205 | | | 18 |
| bu2606C3250 | | | | 1,155 | 1,155 | | | 38 |
| bu2606C3300 | | | | 1,105 | 1,105 | | | 66 |
| bu2606C3350 | | | | 1,055 | 1,055 | | | 33 |
| bu2606C3400 | 991.5 | 991.5 | 991.5 | 991.5 | 1,005 | 1 | 0.9915 | 18 |
| bu2606C3450 | | | | 955 | 955 | | | 38 |
| bu2606C3500 | | | | 905 | 905 | | | 26 |
| bu2606C3550 | | | | 855 | 855 | | | 7 |
| bu2606C3600 | | | | 805 | 805 | | | 7 |
| bu2606C3650 | | | | 755 | 755 | | | 13 |
| bu2606C3700 | | | | 705 | 705 | | | 52 |
| bu2606C3750 | | | | 655 | 655 | | | 4 |
| bu2606C3800 | | | | 605.5 | 605.5 | | | 26 |
| bu2606C3850 | | | | 556 | 556 | | | 47 |
| bu2606C3900 | 476.5 | 509.5 | 476.5 | 509.5 | 507 | 2 | 0.986 | 177 |
| bu2606C3950 | 459.5 | 467.5 | 459.5 | 467.5 | 458.5 | 2 | 0.927 | 71 |
| bu2606C4000 | 385 | 385 | 385 | 385 | 411.5 | 5 | 1.925 | 338 |
| bu2606C4050 | 372.5 | 372.5 | 372.5 | 372.5 | 365 | 1 | 0.3725 | 158 |
| bu2606C4100 | 325.5 | 325.5 | 325.5 | 325.5 | 321 | 1 | 0.3255 | 389 |
| bu2606C4150 | 266 | 344 | 266 | 344 | 278.5 | 28 | 8.4 | 267 |
| bu2606C4200 | 209.5 | 298.5 | 209.5 | 298.5 | 238.5 | 13 | 3.4195 | 278 |
| bu2606C4250 | 166.5 | 197.5 | 166.5 | 190 | 201.5 | 36 | 6.75 | 218 |
| bu2606C4300 | 123 | 206 | 123 | 206 | 168 | 220 | 33.4205 | 578 |
| bu2606C4350 | 106.5 | 183 | 86 | 180.5 | 138 | 305 | 35.699 | 443 |
| bu2606C4400 | 76.5 | 144.5 | 64 | 140 | 111 | 1,455 | 134.0775 | 1,207 |
| bu2606C4450 | 53 | 104.5 | 52.5 | 104.5 | 88.5 | 417 | 31.411 | 527 |
| bu2606C4500 | 45 | 94 | 31 | 91 | 69 | 9,390 | 519.9345 | 2,769 |
| bu2606C4550 | 29 | 69 | 27 | 68 | 53 | 320 | 13.839 | 298 |
| bu2606C4600 | 14.5 | 55 | 14.5 | 54.5 | 39.5 | 585 | 19.497 | 502 |
| bu2606C4650 | 16.5 | 38.5 | 15.5 | 38.5 | 29.5 | 245 | 6.0035 | 415 |
| bu2606C4700 | 13.5 | 30 | 12.5 | 30 | 21.5 | 353 | 6.901 | 633 |
| bu2606C4750 | 10 | 18.5 | 10 | 18.5 | 15 | 244 | 3.602 | 439 |
| bu2606C4800 | 13 | 24.5 | 9 | 22 | 10.5 | 5,868 | 79.279 | 4,372 |
| bu2606C4850 | 8.5 | 12.5 | 8 | 12.5 | 7 | 356 | 3.5235 | 281 |
| bu2606C4900 | 7.5 | 10.5 | 6.5 | 10.5 | 5 | 194 | 1.453 | 168 |
| bu2606C4950 | 6.5 | 8.5 | 5.5 | 8.5 | 3 | 257 | 1.479 | 64 |
| bu2606C5000 | 11 | 12.5 | 4.5 | 7.5 | 2 | 939 | 5.126 | 567 |
| bu2606C5100 | 4.5 | 4.5 | 4 | 4.5 | 0.5 | 173 | 0.669 | 144 |
| bu2606C5200 | 6.5 | 6.5 | 2.5 | 2.5 | 0.5 | 131 | 0.4225 | 284 |
| bu2606C5300 | 2.5 | 3.5 | 2.5 | 3.5 | 0.5 | 39 | 0.0905 | 133 |
| bu2606C5400 | 2 | 2.5 | 1 | 2.5 | 0.5 | 34 | 0.0655 | 124 |
| bu2606C5500 | 2 | 2.5 | 1 | 2 | 0.5 | 431 | 0.672 | 2,261 |
| bu2606P2700 | 1 | 1 | 0.5 | 0.5 | 0.5 | 99 | 0.081 | 3,658 |
| bu2606P2750 | 1 | 1 | 1 | 1 | 0.5 | 9 | 0.009 | 29 |
| bu2606P2800 | 1 | 1 | 1 | 1 | 0.5 | 8 | 0.008 | 33 |
| bu2606P2850 | 1 | 1 | 1 | 1 | 0.5 | 13 | 0.013 | 24 |
| bu2606P2900 | 1 | 1 | 1 | 1 | 0.5 | 9 | 0.009 | 483 |
| bu2606P2950 | 1 | 1 | 1 | 1 | 0.5 | 3 | 0.003 | 41 |
| bu2606P3000 | | | | 0.5 | 0.5 | | | 110 |
| bu2606P3050 | 1 | 1 | 1 | 1 | 0.5 | 2 | 0.002 | 28 |
| bu2606P3100 | | | | 0.5 | 0.5 | | | 63 |
| bu2606P3150 | | | | 0.5 | 0.5 | | | 38 |
| bu2606P3200 | | | | 0.5 | 0.5 | | | 186 |
| bu2606P3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 13 | 0.0065 | 64 |
| bu2606P3300 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 2 | 0.005 | 360 |
| bu2606P3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | 0.0015 | 109 |
| bu2606P3400 | 1 | 2 | 1 | 1.5 | 0.5 | 10 | 0.015 | 208 |
| bu2606P3450 | 1 | 1.5 | 1 | 1 | 0.5 | 28 | 0.03 | 253 |
| bu2606P3500 | 3 | 3 | 1.5 | 2 | 0.5 | 244 | 0.5185 | 2,158 |
| bu2606P3550 | 2.5 | 3 | 1.5 | 2 | 0.5 | 17 | 0.0335 | 139 |
| bu2606P3600 | 3.5 | 3.5 | 1.5 | 2 | 0.5 | 34 | 0.0655 | 318 |
| bu2606P3650 | 3.5 | 3.5 | 2 | 2.5 | 0.5 | 65 | 0.163 | 203 |
| bu2606P3700 | 3.5 | 6 | 2.5 | 3 | 0.5 | 209 | 0.653 | 969 |
| bu2606P3750 | 5 | 5 | 3 | 3.5 | 0.5 | 110 | 0.413 | 519 |
| bu2606P3800 | 7 | 7 | 4 | 4.5 | 0.5 | 262 | 1.064 | 650 |
| bu2606P3850 | 6.5 | 7 | 5 | 5.5 | 1 | 124 | 0.675 | 436 |
| bu2606P3900 | 6.5 | 9 | 5 | 7 | 2 | 337 | 1.9315 | 849 |
| bu2606P3950 | 8 | 11 | 8 | 9.5 | 4 | 412 | 3.5255 | 393 |
| bu2606P4000 | 18 | 18 | 10 | 12 | 6.5 | 3,678 | 46.9255 | 6,552 |
| bu2606P4050 | 13.5 | 17 | 11 | 13.5 | 10.5 | 444 | 5.9855 | 688 |
| bu2606P4100 | 24 | 24 | 13.5 | 16 | 16 | 334 | 5.91 | 606 |
| bu2606P4150 | 23 | 27 | 17.5 | 20 | 23.5 | 162 | 3.4875 | 544 |
| bu2606P4200 | 46.5 | 46.5 | 22.5 | 26 | 33.5 | 2,833 | 85.2675 | 1,959 |
| bu2606P4250 | 57.5 | 66.5 | 29 | 30.5 | 46.5 | 599 | 22.441 | 789 |
| bu2606P4300 | 74 | 74 | 39.5 | 40 | 63 | 793 | 41.361 | 575 |
| bu2606P4350 | 99 | 99 | 51 | 53.5 | 83 | 414 | 27.7125 | 526 |
| bu2606P4400 | 115 | 115 | 66 | 70.5 | 106 | 1,132 | 94.974 | 676 |
| bu2606P4450 | 137.5 | 138.5 | 84 | 84 | 133 | 103 | 12.0065 | 72 |
| bu2606P4500 | 170.5 | 173 | 114 | 114 | 164 | 110 | 16.195 | 63 |
| bu2606P4550 | 211 | 212.5 | 142.5 | 142.5 | 198 | 103 | 18.4125 | 42 |
| bu2606P4600 | 246 | 246 | 175.5 | 175.5 | 234.5 | 26 | 5.4655 | 92 |
| bu2606P4650 | | | | 274.5 | 274.5 | | | 55 |
| bu2606P4700 | | | | 316 | 316 | | | 25 |
| bu2606P4750 | | | | 360 | 360 | | | 13 |
| bu2606P4800 | | | | 405.5 | 405.5 | | | 8 |
| bu2606P4850 | | | | 452 | 452 | | | 6 |
| bu2606P4900 | | | | 499.5 | 499.5 | | | 11 |
| bu2606P4950 | | | | 548 | 548 | | | 9 |
| bu2606P5000 | 616.5 | 622 | 616.5 | 622 | 597 | 2 | 1.2385 | 10 |
| bu2606P5100 | | | | 695.5 | 695.5 | | | 9 |
| bu2606P5200 | | | | 795 | 795 | | | 8 |
| bu2606P5300 | | | | 895 | 895 | | | 5 |
| bu2606P5400 | | | | 995 | 995 | | | 4 |
| bu2606P5500 | | | | 1,095 | 1,095 | | | 3 |
| bu2607C3350 | | | | 989 | 989 | | | |
| bu2607C3400 | | | | 939.5 | 939.5 | | | |
| bu2607C3450 | | | | 890 | 890 | | | |
| bu2607C3500 | | | | 841 | 841 | | | |
| bu2607C3550 | | | | 792 | 792 | | | |
| bu2607C3600 | | | | 744 | 744 | | | |
| bu2607C3650 | | | | 696.5 | 696.5 | | | |
| bu2607C3700 | | | | 649.5 | 649.5 | | | |
| bu2607C3750 | | | | 603.5 | 603.5 | | | |
| bu2607C3800 | | | | 558.5 | 558.5 | | | |
| bu2607C3850 | | | | 514.5 | 514.5 | | | |
| bu2607C3900 | | | | 472 | 472 | | | |
| bu2607C3950 | | | | 431.5 | 431.5 | | | |
| bu2607C4000 | | | | 392 | 392 | | | |
| bu2607C4050 | | | | 355 | 355 | | | |
| bu2607C4100 | | | | 319.5 | 319.5 | | | 10 |
| bu2607C4150 | | | | 286 | 286 | | | 34 |
| bu2607C4200 | | | | 255 | 255 | | | 51 |
| bu2607C4250 | | | | 226 | 226 | | | 11 |
| bu2607C4300 | 171.5 | 171.5 | 171.5 | 171.5 | 199 | 5 | 0.8575 | 15 |
| bu2607C4350 | 150.5 | 163.5 | 150.5 | 163.5 | 174.5 | 3 | 0.4775 | 6 |
| bu2607C4400 | 120 | 139 | 120 | 129.5 | 152 | 26 | 3.355 | 79 |
| bu2607C4450 | 108.5 | 108.5 | 108.5 | 108.5 | 132 | 4 | 0.434 | 15 |
| bu2607C4500 | 104.5 | 105 | 94.5 | 105 | 114 | 87 | 9.0215 | 65 |
| bu2607C4550 | 85 | 85 | 85 | 85 | 97.5 | 11 | 0.9475 | 17 |
| bu2607C4600 | 192 | 192 | 72.5 | 73 | 83 | 97 | 7.526 | 99 |
| bu2607C4650 | 75 | 75 | 62.5 | 63 | 70.5 | 217 | 14.9895 | 192 |
| bu2607C4700 | 63 | 63 | 56.5 | 61 | 59.5 | 69 | 4.13 | 75 |
| bu2607C4750 | 57 | 57 | 48 | 51 | 50 | 27 | 1.349 | 51 |
| bu2607C4800 | 60.5 | 60.5 | 43 | 45.5 | 41.5 | 107 | 4.8855 | 79 |
| bu2607C4850 | 41.5 | 41.5 | 38 | 40 | 34.5 | 82 | 3.199 | 68 |
| bu2607C4900 | 49 | 50 | 36 | 36 | 28.5 | 9 | 0.368 | 62 |
| bu2607C4950 | 37.5 | 37.5 | 34 | 34.5 | 23 | 41 | 1.2975 | 29 |
| bu2607C5000 | 41 | 42.5 | 28.5 | 30 | 19 | 48 | 1.443 | 96 |
| bu2607C5100 | 26 | 30 | 26 | 30 | 12.5 | 7 | 0.194 | 27 |
| bu2607C5200 | 2.5 | 25 | 2.5 | 22.5 | 8 | 5 | 0.0975 | 82 |
| bu2607P3350 | | | | 0.5 | 0.5 | | | 55 |
| bu2607P3400 | | | | 1 | 1 | | | 9 |
| bu2607P3450 | | | | 1.5 | 1.5 | | | 4 |
| bu2607P3500 | | | | 2.5 | 2.5 | | | 81 |
| bu2607P3550 | | | | 4 | 4 | | | 41 |
| bu2607P3600 | 15 | 15 | 10.5 | 10.5 | 5.5 | 90 | 1.0225 | 283 |
| bu2607P3650 | 13.5 | 13.5 | 13.5 | 13.5 | 8 | 15 | 0.175 | 143 |
| bu2607P3700 | 15.5 | 15.5 | 14 | 14 | 11 | 42 | 0.6095 | 56 |
| bu2607P3750 | | | | 15 | 15 | | | 42 |
| bu2607P3800 | 21 | 21 | 21 | 21 | 20 | 1 | 0.021 | 26 |
| bu2607P3850 | 23.5 | 23.5 | 23.5 | 23.5 | 26 | 10 | 0.235 | 76 |
| bu2607P3900 | 31.5 | 31.5 | 29.5 | 29.5 | 34 | 40 | 1.218 | 112 |
| bu2607P3950 | | | | 43 | 43 | | | 25 |
| bu2607P4000 | 49 | 49 | 36 | 36 | 53.5 | 25 | 1.1115 | 82 |
| bu2607P4050 | | | | 66 | 66 | | | 57 |
| bu2607P4100 | 67 | 67 | 59 | 59 | 80.5 | 19 | 1.269 | 66 |
| bu2607P4150 | 68.5 | 68.5 | 65 | 65 | 97 | 40 | 3.275 | 51 |
| bu2607P4200 | 94.5 | 94.5 | 81.5 | 81.5 | 116 | 33 | 3.2145 | 24 |
| bu2607P4250 | 123.5 | 123.5 | 123.5 | 123.5 | 137 | 5 | 0.6175 | 21 |
| bu2607P4300 | 166.5 | 166.5 | 107.5 | 134.5 | 160.5 | 39 | 5.494 | 44 |
| bu2607P4350 | | | | 185.5 | 185.5 | | | |
| bu2607P4400 | | | | 213 | 213 | | | 2 |
| bu2607P4450 | | | | 243 | 243 | | | |
| bu2607P4500 | 238 | 238 | 238 | 238 | 274.5 | 1 | 0.238 | 1 |
| bu2607P4550 | | | | 308.5 | 308.5 | | | 3 |
| bu2607P4600 | | | | 343.5 | 343.5 | | | 1 |
| bu2607P4650 | | | | 381 | 381 | | | |
| bu2607P4700 | | | | 420 | 420 | | | 3 |
| bu2607P4750 | | | | 460.5 | 460.5 | | | |
| bu2607P4800 | | | | 502 | 502 | | | 3 |
| bu2607P4850 | | | | 545 | 545 | | | |
| bu2607P4900 | | | | 589 | 589 | | | |
| bu2607P4950 | | | | 633.5 | 633.5 | | | |
| bu2607P5000 | | | | 679.5 | 679.5 | | | |
| bu2607P5100 | | | | 772.5 | 772.5 | | | |
| bu2607P5200 | | | | 868 | 868 | | | |
| bu2609C3150 | | | | 1,077 | 1,077 | | | |
| bu2609C3200 | | | | 1,030 | 1,030 | | | |
| bu2609C3250 | | | | 983 | 983 | | | |
| bu2609C3300 | | | | 937 | 937 | | | |
| bu2609C3350 | | | | 891.5 | 891.5 | | | |
| bu2609C3400 | | | | 846.5 | 846.5 | | | |
| bu2609C3450 | | | | 803 | 803 | | | |
| bu2609C3500 | | | | 759.5 | 759.5 | | | |
| bu2609C3550 | | | | 718 | 718 | | | |
| bu2609C3600 | | | | 677 | 677 | | | |
| bu2609C3650 | | | | 637 | 637 | | | |
| bu2609C3700 | | | | 599 | 599 | | | 1 |
| bu2609C3750 | | | | 561.5 | 561.5 | | | 1 |
| bu2609C3800 | | | | 526 | 526 | | | 2 |
| bu2609C3850 | | | | 491 | 491 | | | 1 |
| bu2609C3900 | | | | 458 | 458 | | | 1 |
| bu2609C3950 | | | | 426 | 426 | | | 1 |
| bu2609C4000 | | | | 396 | 396 | | | 2 |
| bu2609C4050 | | | | 367 | 367 | | | 2 |
| bu2609C4100 | | | | 339.5 | 339.5 | | | 2 |
| bu2609C4150 | | | | 314 | 314 | | | 11 |
| bu2609C4200 | | | | 289 | 289 | | | 5 |
| bu2609C4250 | | | | 266 | 266 | | | 6 |
| bu2609C4300 | 212 | 212 | 212 | 212 | 244.5 | 1 | 0.212 | 4 |
| bu2609C4350 | 206.5 | 206.5 | 192.5 | 192.5 | 224 | 6 | 1.2345 | 64 |
| bu2609C4400 | 174 | 175 | 174 | 175 | 205 | 2 | 0.349 | 6 |
| bu2609C4450 | 159 | 159.5 | 159 | 159.5 | 187 | 2 | 0.3185 | 4 |
| bu2609C4500 | | | | 170.5 | 170.5 | | | 3 |
| bu2609C4550 | 134 | 134 | 134 | 134 | 155 | 1 | 0.134 | 3 |
| bu2609C4600 | 123.5 | 131.5 | 121.5 | 121.5 | 141 | 5 | 0.6415 | 18 |
| bu2609C4650 | | | | 127.5 | 127.5 | | | 6 |
| bu2609C4700 | | | | 116 | 116 | | | 3 |
| bu2609C4750 | | | | 104 | 104 | | | 9 |
| bu2609C4800 | | | | 94.5 | 94.5 | | | 8 |
| bu2609C4850 | | | | 85 | 85 | | | 5 |
| bu2609C4900 | 74 | 74 | 74 | 74 | 76.5 | 1 | 0.074 | 1 |
| bu2609C4950 | 69.5 | 73 | 67.5 | 68.5 | 68.5 | 4 | 0.2785 | 8 |
| bu2609C5000 | | | | 61.5 | 61.5 | | | 10 |
| bu2609C5100 | 45 | 56.5 | 45 | 53 | 49 | 6 | 0.3095 | 22 |
| bu2609P3150 | | | | 9.5 | 9.5 | | | 21 |
| bu2609P3200 | 25 | 25 | 23.5 | 23.5 | 12 | 5 | 0.119 | 18 |
| bu2609P3250 | 21.5 | 21.5 | 19.5 | 19.5 | 15 | 2 | 0.041 | 17 |
| bu2609P3300 | 31.5 | 31.5 | 24.5 | 24.5 | 19 | 2 | 0.056 | 13 |
| bu2609P3350 | | | | 23.5 | 23.5 | | | 12 |
| bu2609P3400 | 31.5 | 31.5 | 30.5 | 30.5 | 28.5 | 3 | 0.0925 | 7 |
| bu2609P3450 | 36 | 36 | 34.5 | 34.5 | 35 | 3 | 0.1055 | 4 |
| bu2609P3500 | 41 | 41 | 39.5 | 39.5 | 41.5 | 3 | 0.12 | 6 |
| bu2609P3550 | 46.5 | 46.5 | 45 | 45 | 50 | 2 | 0.0915 | 6 |
| bu2609P3600 | 53 | 53 | 51.5 | 51.5 | 59 | 3 | 0.156 | 6 |
| bu2609P3650 | 72 | 72 | 59 | 59 | 69 | 3 | 0.191 | 7 |
| bu2609P3700 | 81.5 | 81.5 | 67 | 67 | 80.5 | 3 | 0.2165 | 7 |
| bu2609P3750 | 76.5 | 76.5 | 76 | 76 | 92.5 | 2 | 0.1525 | 8 |
| bu2609P3800 | 86.5 | 86.5 | 86 | 86 | 107 | 2 | 0.1725 | 5 |
| bu2609P3850 | 98 | 98 | 97 | 97 | 122 | 2 | 0.195 | 5 |
| bu2609P3900 | 110.5 | 110.5 | 110.5 | 110.5 | 139 | 1 | 0.1105 | 3 |
| bu2609P3950 | 126 | 126 | 126 | 126 | 157 | 1 | 0.126 | 3 |
| bu2609P4000 | 142 | 142 | 142 | 142 | 176.5 | 1 | 0.142 | 2 |
| bu2609P4050 | 160.5 | 160.5 | 160.5 | 160.5 | 197.5 | 1 | 0.1605 | 2 |
| bu2609P4100 | | | | 220 | 220 | | | 1 |
| bu2609P4150 | 204 | 222.5 | 204 | 222.5 | 244 | 2 | 0.4265 | 2 |
| bu2609P4200 | 803.5 | 803.5 | 221 | 240 | 269 | 7 | 2.37 | 4 |
| bu2609P4250 | 253.5 | 679.5 | 210 | 246.5 | 296 | 5 | 1.642 | 4 |
| bu2609P4300 | 279 | 280.5 | 279 | 280.5 | 324 | 2 | 0.5595 | 2 |
| bu2609P4350 | 311 | 311 | 311 | 311 | 353.5 | 1 | 0.311 | 1 |
| bu2609P4400 | | | | 384.5 | 384.5 | | | 3 |
| bu2609P4450 | | | | 416.5 | 416.5 | | | 1 |
| bu2609P4500 | | | | 449.5 | 449.5 | | | 1 |
| bu2609P4550 | | | | 484 | 484 | | | |
| bu2609P4600 | | | | 520 | 520 | | | |
| bu2609P4650 | | | | 556 | 556 | | | |
| bu2609P4700 | | | | 594.5 | 594.5 | | | |
| bu2609P4750 | | | | 632.5 | 632.5 | | | |
| bu2609P4800 | | | | 672.5 | 672.5 | | | |
| bu2609P4850 | | | | 713 | 713 | | | |
| bu2609P4900 | | | | 754.5 | 754.5 | | | |
| bu2609P4950 | | | | 796.5 | 796.5 | | | |
| bu2609P5000 | | | | 839 | 839 | | | |
| bu2609P5100 | | | | 926.5 | 926.5 | | | |
打印