上海期货交易所05月15日沪铝期权收盘行情
发布时间:2026年05月15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
al2606C189005,6355,635
al2606C190005,5355,535
al2606C191005,4355,435
al2606C192005,3355,335
al2606C193005,2355,235
al2606C194005,1355,135
al2606C195005,0355,035
al2606C196004,9354,935
al2606C197004,8354,8352
al2606C198004,7354,7351
al2606C199004,6354,635
al2606C200004,5354,535
al2606C202004,3354,335
al2606C204004,1354,135
al2606C206003,9353,935
al2606C208003,7353,735
al2606C210003,5353,535
al2606C212003,3353,335
al2606C214003,1353,1351
al2606C216002,9352,935
al2606C218002,7352,7351
al2606C220002,5352,5353
al2606C222002,3352,3354
al2606C224002,1352,1352
al2606C226001,9201,9201,9201,9201,93510.962
al2606C228001,7201,7351,7201,7351,73732.5956
al2606C230001,5231,5231,4201,4201,5405340.4445378
al2606C232001,3331,3441,3331,3441,34532.01051,001
al2606C234001,1381,1381,0301,0301,15673.8641,070
al2606C2360081381381381397420.81349
al2606C238009279276136608023111.5575363
al2606C24000821845421454643438127.7315556
al2606C2420064366028831050126053.226823
al2606C244004605101942173792,570387.5311,225
al2606C246003173801301412775,760602.63552,482
al2606C2480025128892991958,582715.89953,560
al2606C25000200221697213237,8872,393.67816,139
al2606C252001351544446853,253133.9384,354
al2606C254001001153133537,438210.66156,686
al2606C2560067932425322,53153.74253,110
al2606C2580054671220182,35642.88051,644
al2606C26000455715161017,823262.53613,126
al2606C262002142111251,18611.76553,194
al2606C2640023306823062.05851,560
al2606C2660018245719054.3391,233
al2606C2680015205614511.5155476
al2606C2700016185713,35015.848,538
al2606C2720012123413240.6605550
al2606C27400882315250.8375805
al2606C27600771216400.8441,515
al2606C27800771111760.18751,284
al2606C2800011111100.005304
al2606C2820011203
al2606C284001194
al2606C286001134
al2606C288002222110.00167
al2606C290001111120.00188
al2606C292004200341691.1445335
al2606C29400662513140.56551,928
al2606P189004422160.007236
al2606P19000118
al2606P19100115
al2606P19200118
al2606P19300119
al2606P19400119
al2606P195001112
al2606P196001112
al2606P197001121
al2606P198001118
al2606P199001121
al2606P2000011145
al2606P202001139
al2606P204001111110.0005202
al2606P206001119
al2606P208001126
al2606P210003333120.00364
al2606P212001166
al2606P214001139
al2606P216001162
al2606P218005555180.014219
al2606P22000595614851.533476
al2606P22200595712860.8945191
al2606P224005105812580.936227
al2606P2260091281111830.7895142
al2606P228001016101324242.8295714
al2606P230001620121651,55713.5482,374
al2606P2320017241623111941.9815505
al2606P2340020342032211,03114.05552,114
al2606P2360026472247392,94556.1741,608
al2606P2380035693163673,28982.25852,820
al2606P24000531154510010817,350682.44855,119
al2606P2420079186701581664,256265.7762,731
al2606P24400118286992452447,218665.22753,424
al2606P246001704251703693423,668490.75052,406
al2606P24800299577288540460687136.7431,763
al2606P250004717674187015971,290381.7584,376
al2606P2520056893755887975015053.209881
al2606P254007391,1307161,0769189945.5431,325
al2606P256009191,2809191,2801,0967237.383754
al2606P258001,3001,3001,3001,3001,28321.3186
al2606P260001,4981,6471,4981,6471,4742317.66751,288
al2606P262001,7591,8551,7591,8451,6691815.745519
al2606P264001,8671,86734
al2606P266002,0652,06593
al2606P268002,2652,2651
al2606P270002,4652,465
al2606P272002,6652,665
al2606P274002,8652,8651
al2606P276003,0653,065
al2606P278003,2653,265
al2606P280003,4653,465
al2606P282003,6653,665
al2606P284003,8653,865
al2606P286004,0654,065
al2606P288004,2654,2651
al2606P290004,4654,465
al2606P292004,6654,6651
al2606P294004,8654,865
al2607C189005,6805,680
al2607C190005,5805,580
al2607C191005,4805,480
al2607C192005,3805,380
al2607C193005,2805,280
al2607C194005,1805,180
al2607C195005,0805,080
al2607C196004,9804,980
al2607C197004,8804,880
al2607C198004,7804,780
al2607C199004,6804,680
al2607C200004,5804,580
al2607C202004,3804,380
al2607C204004,1804,1801
al2607C206003,9803,980
al2607C208003,7803,780
al2607C210003,5803,5803
al2607C212003,3803,380
al2607C214003,1813,181
al2607C216002,9832,983
al2607C218002,7852,785
al2607C220002,5902,590
al2607C222002,3962,3961
al2607C224002,2052,2058
al2607C226002,0182,0181
al2607C228001,8351,8351
al2607C230001,5061,5091,4501,5001,6572418.0365305
al2607C232001,4861,4863
al2607C234001,3221,3223
al2607C236001,1661,16615
al2607C238001,0201,020152
al2607C240001,0001,0007327338848133.4585264
al2607C2420089091357562076010236.5031,015
al2607C2440077679746748364634391.8995610
al2607C24600683683394422544801191.2025657
al2607C2480057759033034345347294.644469
al2607C250004135122702953731,336250.2271,565
al2607C25200412423226236304954161.173881
al2607C2540035535519019924557369.8885817
al2607C2560023931915115119641343.059774
al2607C2580020922512713615424820.3545407
al2607C260002002371021101205,189395.48154,796
al2607C2620015116189929238321.322740
al2607C264001501507575701878.8485476
al2607C2660012514059615362328.89651,115
al2607C268001071135151391254.73236
al2607C27000899838442966819.023854
al2607C2720071803335211844.546485
al2607C2740067673034151813.6125256
al2607C276005757282910541.0455118
al2607C278005353242571041.8635130
al2607C28000434325265560.9585200
al2607C282003353
al2607C284002218
al2607C286001148
al2607C2880015151515110.007520
al2607C2900019201920120.019552
al2607C292001119
al2607C29400132710101440.333198
al2607P189001140
al2607P19000116
al2607P19100119
al2607P192001113
al2607P193001116
al2607P194001110
al2607P195001110
al2607P19600117
al2607P19700119
al2607P19800116
al2607P199001150
al2607P200001193
al2607P202001183
al2607P204001129
al2607P206001117
al2607P208001115
al2607P210001125
al2607P21200117
al2607P214006666310.00324
al2607P2160069694210.08466
al2607P2180088887210.084121
al2607P220001016101212280.1865200
al2607P222001222122018720.6285125
al2607P224001629152528510.547593
al2607P2260021372134402854.466161
al2607P2280029492948571913.9121
al2607P23000427140657970720.12751,166
al2607P23200619357901082279.079541
al2607P2340078120751151431859.0485810
al2607P2360010816210616118875451.6905796
al2607P2380015322714421024159454.1135969
al2607P240002032981952733051,437171.9491,575
al2607P2420026539026336238022035.6195517
al2607P2440033649033646846642481.704600
al2607P2460044559142657756423255.245635
al2607P2480054570054470067316048.162152
al2607P25000661883661883793328130.615405
al2607P2520082098679298692410345.5095175
al2607P254009481,1459481,1451,0647940.823122
al2607P256001,0701,3601,0611,3371,2146337.24294
al2607P258001,2351,4651,2321,4651,3726240.229572
al2607P260001,5381,5382
al2607P262001,7101,7107
al2607P264001,8881,8883
al2607P266002,0712,0715
al2607P268002,2572,2571
al2607P270002,4462,446301
al2607P272002,6382,6381
al2607P274002,8332,8331
al2607P276003,0283,0281
al2607P278003,2253,2254
al2607P280003,4233,4231
al2607P282003,6213,6211
al2607P284003,8203,8201
al2607P286004,0204,0201
al2607P288004,2204,2201
al2607P290004,4204,4201
al2607P292004,6204,6201
al2607P294004,8204,8201
al2608C200004,6104,610
al2608C202004,4134,413
al2608C204004,2184,218
al2608C206004,0244,024
al2608C208003,8313,831
al2608C210003,6413,641
al2608C212003,4523,452
al2608C214003,2663,266
al2608C216003,0833,083
al2608C218002,9032,903
al2608C220002,7282,728
al2608C222002,5562,556
al2608C224002,3872,387
al2608C226002,2262,226
al2608C228002,0682,068
al2608C230001,9151,915
al2608C232001,7711,771
al2608C234001,6301,6301
al2608C236001,4961,4966
al2608C238001,3701,3701
al2608C240001,2491,2492
al2608C242001,1361,1363
al2608C244001,0301,03011
al2608C246009299296
al2608C2480059659659659683810.2989
al2608C2500050871250857875151.432510
al2608C2520063663656656667220.6018
al2608C2540053653644944959930.758513
al2608C2560039039039039053110.1959
al2608C2580044144143243247140.86855
al2608C2600039439437739341561.17118
al2608C26200349356333355365101.7447
al2608C2640030032330032032050.77718
al2608C2660030931027627627950.747512
al2608C2680026926925625624320.262517
al2608C2700022924722924421040.48358
al2608C2720022622622622618210.11313
al2608C2740018720718720615630.38
al2608C2760018219018219013520.18612
al2608C2780017417517417511520.174513
al2608C28000989814
al2608C28200838315
al2608C284001341341341347110.06711
al2608C286001281281281285910.06412
al2608C288001282461282465040.31748
al2608C2900042428
al2608C292001021021021023510.05115
al2608C29400292910
al2608P20000101039
al2608P20200141433
al2608P20400181817
al2608P20600252511
al2608P2080032327
al2608P2100041415
al2608P2120053533
al2608P2140067673
al2608P21600848412
al2608P2180010410413
al2608P2200012812820
al2608P2220015615626
al2608P2240018718728
al2608P2260022522533
al2608P2280026726736
al2608P2300031431429
al2608P2320036936914
al2608P234004284286
al2608P2360049349312
al2608P2380056756713
al2608P2400024824824824864610.1244
al2608P242007327325
al2608P244008268264
al2608P246009249246
al2608P248001,0331,0333
al2608P250001,1451,1451
al2608P252001,2661,266
al2608P254001,3921,392
al2608P256001,5231,523
al2608P258001,6641,664
al2608P260001,8061,806
al2608P262001,9571,957
al2608P264002,1112,111
al2608P266002,2702,270
al2608P268002,4332,433
al2608P270002,6002,600
al2608P272002,7722,772
al2608P274002,9452,945
al2608P276003,1243,124
al2608P278003,3033,303
al2608P280003,4873,487
al2608P282003,6713,671
al2608P284003,8593,859
al2608P286004,0484,048
al2608P288004,2384,238
al2608P290004,4304,430
al2608P292004,6234,623
al2608P294004,8174,817
al2609C208003,8753,875
al2609C210003,6883,688
al2609C212003,5043,504
al2609C214003,3233,323
al2609C216003,1443,144
al2609C218002,9702,970
al2609C220002,7992,799
al2609C222002,6312,631
al2609C224002,4702,470
al2609C226002,3122,312
al2609C228002,1592,159
al2609C230002,0132,013
al2609C232001,8691,869
al2609C234001,7351,735
al2609C236001,6041,604
al2609C238001,4801,480
al2609C240001,3621,362
al2609C242001,2501,250
al2609C244001,1451,145
al2609C246001,0441,0441
al2609C248009529521
al2609C2500062762762762786330.940516
al2609C252007847845
al2609C2540070670613
al2609C256006386386
al2609C2580048348348348357210.241510
al2609C2600044344344344351410.221519
al2609C2620040740740740745810.20354
al2609C2640041041037537540920.39256
al2609C26600203952039536360.96959
al2609C2680036636636636632320.36610
al2609C2700035235234034028520.34625
al2609C2720031531531531525210.157512
al2609C2740028129028129022120.285513
al2609C2760025727125727119430.399519
al2609C2780024024015215216920.19615
al2609C2800023723723723714910.118514
al2609C2820019219219219212910.09613
al2609C2840018018018018011210.0914
al2609C28600979731
al2609C28800848433
al2609C29000959595957210.04759
al2609C2920062626
al2609C29400535311
al2609P20800545423
al2609P21000676742
al2609P21200828239
al2609P2140010110144
al2609P2160012312345
al2609P2180014714726
al2609P2200014914914914917710.074519
al2609P222002082084
al2609P224002472476
al2609P226002882888
al2609P2280025825825825833510.1296
al2609P230003883883
al2609P232004444442
al2609P234005095092
al2609P236005775771
al2609P238006536536
al2609P2400073473413
al2609P242008218214
al2609P244009169168
al2609P246001,0141,01442.02814
al2609P248001,1221,1221
al2609P250001,2311,2312
al2609P252001,3521,3521
al2609P254001,4741,4742
al2609P256001,6051,6051
al2609P258001,7381,738
al2609P260001,8791,879
al2609P262002,0232,023
al2609P264002,1742,174
al2609P266002,3272,327
al2609P268002,4862,486
al2609P270002,6482,648
al2609P272002,8142,814
al2609P274002,9832,983
al2609P276003,1563,156
al2609P278003,3313,331
al2609P280003,5103,510
al2609P282003,6893,689
al2609P284003,8733,873
al2609P286004,0574,057
al2609P288004,2444,244
al2609P290004,4324,432
al2609P292004,6224,622
al2609P294004,8134,813
al2610C206004,1024,102
al2610C208003,9233,923
al2610C210003,7483,748
al2610C212003,5743,574
al2610C214003,4063,406
al2610C216003,2393,239
al2610C218003,0793,079
al2610C220002,9192,919
al2610C222002,7662,766
al2610C224002,6152,615
al2610C226002,4712,471
al2610C228002,3292,329
al2610C230002,1942,1941
al2610C232002,0612,061
al2610C234001,9361,936
al2610C236001,8141,814
al2610C238001,6971,697
al2610C240001,5861,586
al2610C242001,4781,478
al2610C244001,3781,378
al2610C246001,2781,278
al2610C248001,1901,190
al2610C250001,1011,1012
al2610C252001,0201,0202
al2610C254009429422
al2610C256008688682
al2610C2580067267267267280110.3363
al2610C2600062262262162173420.62153
al2610C2620055857950550567630.8212
al2610C2640052754052754061920.53355
al2610C2660049749749749756720.4976
al2610C2680047047047047051910.23510
al2610C2700044044044044047110.229
al2610C2720041541541541543110.20756
al2610C2740040340338738939230.589510
al2610C2760037858135858135640.84113
al2610C2780035635634434432320.3513
al2610C2800033733732732729130.49919
al2610C2820031831830430426530.4713
al2610C2840030130128628623950.74222
al2610C2860028328315227321570.91222
al2610C28800183260183241194141.614511
al2610P206001201204
al2610P208001401409
al2610P210001661668
al2610P2120012612612612619110.0637
al2610P2140014214214214222310.0714
al2610P2160015615615615625510.0786
al2610P2180016916916916929410.08455
al2610P2200019219219219233310.0964
al2610P222003813813
al2610P2240023323323323342810.11652
al2610P2260029429429429448410.1472
al2610P228005415412
al2610P230006066061
al2610P232006726721
al2610P234007467461
al2610P23600823823
al2610P238009059051
al2610P240009939931
al2610P242001,0851,085
al2610P244001,1841,184
al2610P246001,2831,283
al2610P248001,3941,394
al2610P250001,5041,504
al2610P252001,6221,622
al2610P254001,7441,744
al2610P256001,8691,869
al2610P258002,0012,001
al2610P260002,1332,133
al2610P262002,2752,275
al2610P264002,4172,417
al2610P266002,5642,564
al2610P268002,7152,715
al2610P270002,8672,867
al2610P272003,0263,026
al2610P274003,1863,186
al2610P276003,3503,350
al2610P278003,5173,517
al2610P280003,6843,684
al2610P282003,8573,857
al2610P284004,0314,031
al2610P286004,2064,206
al2610P288004,3854,385
相关资讯: