上海期货交易所10月09日沪铝期权收盘行情

发布时间：2026年10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
al2611C19100				4,280	4,280
al2611C19200				4,180	4,180
al2611C19300				4,080	4,080
al2611C19400				3,980	3,980
al2611C19500				3,880	3,880
al2611C19600				3,780	3,780
al2611C19700				3,680	3,680
al2611C19800				3,580	3,580
al2611C19900				3,480	3,480
al2611C20000				3,380	3,380
al2611C20200				3,180	3,180
al2611C20400				2,980	2,980
al2611C20600				2,780	2,780
al2611C20800				2,580	2,580
al2611C21000				2,380	2,380
al2611C21200				2,180	2,180
al2611C21400				1,980	1,980
al2611C21600				1,780	1,780
al2611C21800				1,581	1,581
al2611C22000	1,450	1,450	1,450	1,450	1,384	5	3.625	49
al2611C22200				1,190	1,190			7
al2611C22400				1,001	1,001
al2611C22600	750	750	750	750	821	1	0.375	50
al2611C22800	653	782	551	757	654	261	88.187	182
al2611C23000	473	618	376	603	503	931	229.6385	442
al2611C23200	313	489	248	421	373	1,221	195.963	490
al2611C23400	210	347	151	292	265	2,448	282.4025	628
al2611C23600	130	224	90	166	180	4,727	349.2995	1,520
al2611C23800	68	134	56	101	116	4,749	212.4415	1,753
al2611C24000	34	80	34	60	71	4,545	117.462	2,595
al2611C24200	29	46	4	35	42	3,790	60.4585	2,305
al2611C24400	20	28	16	26	23	1,515	16.956	1,883
al2611C24600	17	20	12	18	12	1,366	10.8765	1,210
al2611C24800	13	14	9	14	6	1,081	6.353	2,043
al2611C25000	11	14	9	12	2	2,294	12.0155	6,757
al2611C25200	6	7	4	4	1	251	0.6435	2,252
al2611C25400	2	4	2	4	1	236	0.37	1,291
al2611C25600	3	4	2	3	1	163	0.2085	1,415
al2611C25800	5	5	3	4	1	127	0.2235	430
al2611C26000	4	5	3	4	1	538	0.9175	1,103
al2611C26200	3	3	2	3	1	226	0.2935	268
al2611C26400	3	3	2	2	1	265	0.3055	309
al2611C26600	2	26	1	2	1	257	0.2755	277
al2611C26800	2	3	1	1	1	213	0.2105	278
al2611C27000	1	1	1	1	1	76	0.038	91
al2611C27200	7	7	7	7	1	2	0.007	193
al2611C27400				1	1			105
al2611C27600				1	1			111
al2611C27800				1	1			50
al2611C28000				1	1			100
al2611C28200				1	1			153
al2611P19100	2	2	2	2	1	7	0.007	18
al2611P19200				1	1			4
al2611P19300				1	1			7
al2611P19400				1	1			5
al2611P19500				1	1			7
al2611P19600				1	1			9
al2611P19700				1	1			13
al2611P19800				1	1			54
al2611P19900				1	1			50
al2611P20000				1	1			17
al2611P20200				1	1			7
al2611P20400				1	1			9
al2611P20600				1	1			8
al2611P20800	11	11	5	5	1	124	0.427	119
al2611P21000	8	15	6	7	1	105	0.414	196
al2611P21200	12	13	6	7	1	87	0.4185	185
al2611P21400	14	16	8	9	1	177	1.1675	133
al2611P21600	18	19	11	13	1	291	2.1055	184
al2611P21800	32	32	15	17	1	535	5.161	160
al2611P22000	47	47	20	22	4	1,578	20.267	897
al2611P22200	50	50	25	28	10	884	14.3295	469
al2611P22400	66	66	31	38	22	1,619	37.949	721
al2611P22600	90	96	39	51	42	2,925	94.6805	1,711
al2611P22800	116	135	58	75	74	4,117	193.3565	2,878
al2611P23000	174	182	80	113	123	15,530	1,001.007	10,534
al2611P23200	206	247	113	142	193	4,671	413.849	2,174
al2611P23400	300	349	162	203	285	4,647	539.262	3,887
al2611P23600	422	489	240	296	400	3,242	565.269	3,458
al2611P23800	562	636	386	430	536	958	236.5615	2,627
al2611P24000	752	825	500	573	691	589	199.8015	3,551
al2611P24200	908	1,016	724	759	861	656	270.0465	1,491
al2611P24400	1,074	1,201	907	941	1,042	184	93.196	903
al2611P24600	1,259	1,259	1,101	1,102	1,231	41	23.636	229
al2611P24800	1,456	1,456	1,296	1,298	1,425	19	12.71	98
al2611P25000	1,710	1,710	1,660	1,660	1,622	6	5.005	168
al2611P25200				1,820	1,820			602
al2611P25400	2,093	2,093	1,909	1,909	2,020	7	7.151	94
al2611P25600	2,313	2,346	2,313	2,346	2,220	10	11.6475	18
al2611P25800	2,491	2,491	2,491	2,491	2,420	5	6.2275	21
al2611P26000	2,712	2,771	2,712	2,771	2,620	10	13.7075	127
al2611P26200				2,820	2,820
al2611P26400				3,020	3,020
al2611P26600	3,300	3,341	3,300	3,341	3,220	94	155.2175	305
al2611P26800				3,420	3,420
al2611P27000				3,620	3,620
al2611P27200				3,820	3,820
al2611P27400				4,020	4,020
al2611P27600				4,220	4,220
al2611P27800				4,420	4,420
al2611P28000				4,620	4,620
al2611P28200				4,820	4,820
al2612C19100				4,210	4,210
al2612C19200				4,110	4,110
al2612C19300				4,010	4,010
al2612C19400				3,910	3,910
al2612C19500				3,810	3,810
al2612C19600				3,710	3,710
al2612C19700				3,610	3,610
al2612C19800				3,510	3,510
al2612C19900				3,410	3,410
al2612C20000				3,310	3,310
al2612C20200				3,110	3,110
al2612C20400				2,910	2,910
al2612C20600				2,710	2,710
al2612C20800				2,510	2,510
al2612C21000	2,300	2,300	2,300	2,300	2,311	100	115	100
al2612C21200				2,113	2,113
al2612C21400				1,918	1,918
al2612C21600				1,725	1,725
al2612C21800				1,536	1,536
al2612C22000				1,353	1,353			38
al2612C22200				1,177	1,177
al2612C22400				1,011	1,011
al2612C22600				854	854
al2612C22800	699	790	605	790	712	271	90.4385	214
al2612C23000	571	638	466	623	582	280	75.7985	444
al2612C23200	462	507	360	480	468	270	58.365	138
al2612C23400	351	400	285	374	369	552	96.146	344
al2612C23600	200	307	200	286	285	547	70.589	269
al2612C23800	189	228	149	210	217	1,008	99.5115	659
al2612C24000	141	178	107	145	161	1,638	106.095	1,406
al2612C24200	105	121	79	105	116	980	51.7765	840
al2612C24400	78	89	56	87	83	375	13.9595	427
al2612C24600	55	64	40	60	58	414	11.279	922
al2612C24800	34	49	29	44	39	249	5.1455	675
al2612C25000	30	35	20	34	26	1,184	15.431	2,383
al2612C25200	22	26	15	25	17	471	4.8115	1,068
al2612C25400	15	22	11	21	10	505	4.167	419
al2612C25600	12	17	9	16	6	260	1.781	284
al2612C25800	9	13	8	13	4	201	0.9985	187
al2612C26000	8	11	6	11	2	208	0.912	237
al2612C26200	8	8	6	8	1	89	0.3175	133
al2612C26400	6	8	6	8	1	57	0.167	125
al2612C26600	5	5	4	5	1	15	0.037	87
al2612C26800	3	5	3	4	1	28	0.0535	158
al2612C27000	3	4	3	3	1	15	0.023	116
al2612C27200	4	4	4	4	1	4	0.008	49
al2612C27400				1	1			77
al2612C27600	1	1	1	1	1	6	0.003	106
al2612C27800	1	1	1	1	1	6	0.003	107
al2612C28000	3	3	1	1	1	6	0.0065	113
al2612C28200	3	3	1	1	1	11	0.012	122
al2612P19100				1	1			4
al2612P19200				1	1			3
al2612P19300				1	1			4
al2612P19400				1	1
al2612P19500				1	1			15
al2612P19600				1	1			14
al2612P19700				1	1			19
al2612P19800	7	7	7	7	1	1	0.0035	19
al2612P19900				1	1			15
al2612P20000	8	9	8	8	1	8	0.033	16
al2612P20200				1	1			8
al2612P20400	10	10	10	10	1	11	0.0505	36
al2612P20600	14	20	14	20	1	9	0.056	25
al2612P20800	20	21	14	15	1	252	2.1785	145
al2612P21000	24	29	18	19	3	249	2.6305	203
al2612P21200	35	36	21	22	5	211	2.5765	216
al2612P21400	43	43	26	27	10	274	4.8375	250
al2612P21600	53	56	35	36	17	396	9.1035	579
al2612P21800	64	71	43	44	28	210	5.799	249
al2612P22000	90	96	55	58	45	955	34.2165	1,125
al2612P22200	108	119	69	71	69	339	15.746	367
al2612P22400	126	150	93	94	102	350	21.005	266
al2612P22600	172	193	120	120	145	557	39.497	526
al2612P22800	245	260	152	157	202	1,289	123.927	1,363
al2612P23000	308	350	195	216	273	1,954	246.0745	1,849
al2612P23200	392	482	266	291	358	1,236	226.6195	1,338
al2612P23400	461	551	360	374	459	552	109.585	614
al2612P23600	620	662	439	488	575	294	82.033	672
al2612P23800	720	822	580	580	706	157	55.9495	142
al2612P24000	860	959	732	748	850	261	105.2005	343
al2612P24200	1,074	1,159	900	915	1,005	294	136.889	255
al2612P24400	1,223	1,223	1,158	1,158	1,171	29	17.143	224
al2612P24600				1,346	1,346			74
al2612P24800				1,527	1,527			46
al2612P25000				1,714	1,714			17
al2612P25200				1,905	1,905
al2612P25400				2,098	2,098
al2612P25600				2,294	2,294
al2612P25800				2,492	2,492
al2612P26000				2,690	2,690
al2612P26200				2,890	2,890
al2612P26400				3,090	3,090
al2612P26600				3,290	3,290
al2612P26800				3,490	3,490
al2612P27000				3,690	3,690
al2612P27200				3,890	3,890
al2612P27400				4,090	4,090
al2612P27600				4,290	4,290
al2612P27800				4,490	4,490
al2612P28000				4,690	4,690
al2612P28200				4,890	4,890
al2701C19900				3,340	3,340
al2701C20000				3,241	3,241
al2701C20200				3,042	3,042
al2701C20400				2,846	2,846
al2701C20600				2,650	2,650
al2701C20800				2,458	2,458
al2701C21000				2,268	2,268
al2701C21200				2,081	2,081
al2701C21400				1,899	1,899
al2701C21600				1,722	1,722
al2701C21800				1,552	1,552
al2701C22000				1,388	1,388
al2701C22200				1,233	1,233
al2701C22400				1,087	1,087
al2701C22600				950	950
al2701C22800				824	824
al2701C23000				708	708
al2701C23200				604	604
al2701C23400				510	510			1
al2701C23600	320	320	320	320	427	1	0.16	1
al2701C23800	263	348	263	339	354	4	0.63	5
al2701C24000	200	264	200	264	290	4	0.479	13
al2701C24200	185	231	178	231	236	3	0.297	19
al2701C24400	253	253	139	180	190	79	8.0335	50
al2701C24600				151	151			13
al2701C24800				119	119			18
al2701C25000	148	148	148	148	93	1	0.074	33
al2701C25200	80	80	33	33	71	11	0.205	27
al2701C25400				55	55			16
al2701C25600				41	41			11
al2701C25800				31	31			9
al2701C26000				23	23			11
al2701C26200				17	17			19
al2701C26400				12	12			30
al2701C26600				9	9			29
al2701C26800	32	32	32	32	6	1	0.016	37
al2701C27000				4	4			32
al2701C27200				3	3			13
al2701C27400				2	2			20
al2701C27600				1	1			24
al2701C27800				1	1			6
al2701C28000				1	1			3
al2701P19900				3	3			6
al2701P20000				3	3			10
al2701P20200				6	6			10
al2701P20400				9	9			12
al2701P20600				14	14			12
al2701P20800				22	22			9
al2701P21000				32	32			8
al2701P21200				45	45			11
al2701P21400				63	63			6
al2701P21600				86	86			9
al2701P21800				115	115			4
al2701P22000				151	151			7
al2701P22200	133	300	133	300	195	2	0.2165	8
al2701P22400				249	249			8
al2701P22600	248	248	248	248	312	1	0.124	8
al2701P22800				385	385			5
al2701P23000				469	469			4
al2701P23200				564	564			5
al2701P23400				669	669			2
al2701P23600				786	786			5
al2701P23800				912	912			6
al2701P24000				1,048	1,048			3
al2701P24200				1,194	1,194			22
al2701P24400				1,347	1,347
al2701P24600				1,508	1,508			1
al2701P24800				1,676	1,676
al2701P25000				1,849	1,849
al2701P25200				2,027	2,027
al2701P25400				2,210	2,210
al2701P25600				2,397	2,397
al2701P25800				2,587	2,587
al2701P26000				2,779	2,779
al2701P26200				2,972	2,972
al2701P26400				3,168	3,168
al2701P26600				3,364	3,364
al2701P26800				3,562	3,562
al2701P27000				3,761	3,761			1
al2701P27200				3,960	3,960
al2701P27400				4,160	4,160
al2701P27600				4,360	4,360
al2701P27800				4,560	4,560
al2701P28000				4,760	4,760
al2702C20200				3,058	3,058
al2702C20400				2,877	2,877
al2702C20600				2,700	2,700
al2702C20800				2,525	2,525
al2702C21000				2,357	2,357
al2702C21200				2,193	2,193
al2702C21400				2,033	2,033
al2702C21600				1,880	1,880
al2702C21800				1,733	1,733
al2702C22000				1,591	1,591
al2702C22200				1,457	1,457
al2702C22400				1,330	1,330
al2702C22600				1,208	1,208
al2702C22800				1,096	1,096
al2702C23000				990	990			1
al2702C23200				889	889			1
al2702C23400				799	799
al2702C23600				713	713
al2702C23800				634	634
al2702C24000				563	563
al2702C24200				496	496			12
al2702C24400				438	438			6
al2702C24600				384	384			11
al2702C24800				335	335			13
al2702C25000				293	293			18
al2702C25200				252	252			13
al2702C25400				219	219			13
al2702C25600				188	188			15
al2702C25800				162	162			15
al2702C26000				138	138			18
al2702C26200				117	117			19
al2702C26400				100	100			28
al2702C26600				84	84			13
al2702C26800				71	71			16
al2702C27000				60	60			14
al2702C27200	51	51	50	50	50	3	0.076	43
al2702C27400				42	42			11
al2702C27600				35	35			29
al2702C27800				29	29			25
al2702C28000				24	24			39
al2702P20200				71	71
al2702P20400				90	90			3
al2702P20600				112	112			3
al2702P20800				137	137			4
al2702P21000				168	168			5
al2702P21200				204	204			5
al2702P21400				243	243			5
al2702P21600				290	290			6
al2702P21800				343	343			6
al2702P22000				400	400			2
al2702P22200				465	465			6
al2702P22400				538	538			2
al2702P22600				616	616			3
al2702P22800				702	702			2
al2702P23000				796	796			3
al2702P23200				894	894
al2702P23400				1,003	1,003
al2702P23600				1,117	1,117
al2702P23800				1,237	1,237
al2702P24000				1,366	1,366
al2702P24200				1,498	1,498
al2702P24400				1,639	1,639
al2702P24600				1,784	1,784
al2702P24800				1,935	1,935
al2702P25000				2,092	2,092
al2702P25200				2,251	2,251
al2702P25400				2,417	2,417
al2702P25600				2,586	2,586
al2702P25800				2,759	2,759
al2702P26000				2,935	2,935
al2702P26200				3,114	3,114
al2702P26400				3,297	3,297
al2702P26600				3,480	3,480
al2702P26800				3,667	3,667
al2702P27000				3,855	3,855
al2702P27200				4,046	4,046
al2702P27400				4,237	4,237
al2702P27600				4,430	4,430
al2702P27800				4,624	4,624
al2702P28000				4,820	4,820
al2703C20400				2,873	2,873
al2703C20600				2,689	2,689
al2703C20800				2,509	2,509
al2703C21000				2,334	2,334
al2703C21200				2,164	2,164
al2703C21400				1,998	1,998
al2703C21600				1,838	1,838
al2703C21800				1,685	1,685
al2703C22000				1,539	1,539
al2703C22200				1,399	1,399
al2703C22400				1,266	1,266
al2703C22600				1,142	1,142
al2703C22800				1,026	1,026
al2703C23000				916	916
al2703C23200				815	815
al2703C23400				723	723
al2703C23600				637	637
al2703C23800	435	435	424	424	558	2	0.4295	2
al2703C24000	364	364	364	364	488	1	0.182	1
al2703C24200	316	316	316	316	425	2	0.316	2
al2703C24400	276	276	275	275	366	2	0.2755	4
al2703C24600	252	252	252	252	317	2	0.252	7
al2703C24800				271	271			9
al2703C25000				230	230			11
al2703C25200				197	197			12
al2703C25400				166	166			15
al2703C25600				139	139			14
al2703C25800	130	130	130	130	117	2	0.13	14
al2703C26000	118	118	118	118	97	5	0.295	13
al2703C26200	107	107	107	107	81	2	0.107	15
al2703C26400	98	98	98	98	67	1	0.049	19
al2703C26600				54	54			29
al2703C26800				45	45			22
al2703C27000	76	76	76	76	36	1	0.038	22
al2703C27200	53	70	53	70	29	3	0.09	6
al2703P20400	64	70	64	70	56	3	0.099	5
al2703P20600				73	73
al2703P20800				92	92
al2703P21000				117	117
al2703P21200				146	146
al2703P21400				180	180
al2703P21600				220	220
al2703P21800				266	266
al2703P22000				319	319			5
al2703P22200				379	379			8
al2703P22400				444	444			5
al2703P22600				520	520			6
al2703P22800				603	603			3
al2703P23000				692	692			4
al2703P23200				790	790			1
al2703P23400				897	897			1
al2703P23600				1,010	1,010
al2703P23800				1,130	1,130
al2703P24000				1,260	1,260
al2703P24200				1,396	1,396
al2703P24400				1,536	1,536
al2703P24600				1,686	1,686
al2703P24800				1,840	1,840
al2703P25000				1,999	1,999
al2703P25200				2,164	2,164
al2703P25400				2,333	2,333
al2703P25600				2,506	2,506
al2703P25800				2,683	2,683
al2703P26000				2,863	2,863
al2703P26200				3,046	3,046
al2703P26400				3,232	3,232
al2703P26600				3,419	3,419
al2703P26800				3,610	3,610
al2703P27000				3,801	3,801
al2703P27200				3,994	3,994

相关资讯: