上海期货交易所10月09日氧化铝期权收盘行情
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 |
|---|
| ao2611C2250 | | | | 412 | 412 | | | 11 |
| ao2611C2300 | | | | 362 | 362 | | | 5 |
| ao2611C2350 | | | | 312 | 312 | | | |
| ao2611C2400 | | | | 262 | 262 | | | 5 |
| ao2611C2450 | 205 | 205 | 205 | 205 | 212 | 10 | 4.17 | 58 |
| ao2611C2500 | 160 | 160 | 153.5 | 153.5 | 163.5 | 3 | 0.947 | 130 |
| ao2611C2550 | 113.5 | 118.5 | 106 | 118.5 | 117.5 | 8 | 1.847 | 150 |
| ao2611C2600 | 83 | 83 | 63 | 74 | 77 | 56 | 8.152 | 530 |
| ao2611C2650 | 45 | 51.5 | 30.5 | 41 | 45.5 | 1,393 | 106.419 | 1,438 |
| ao2611C2700 | 21 | 26 | 14.5 | 20 | 23.5 | 6,988 | 272.042 | 5,305 |
| ao2611C2750 | 12 | 13.5 | 7 | 9.5 | 10 | 3,000 | 55.964 | 5,001 |
| ao2611C2800 | 7 | 9.5 | 5 | 6.5 | 4 | 4,056 | 51.44 | 6,950 |
| ao2611C2850 | 5 | 5 | 3.5 | 4 | 1 | 981 | 7.822 | 1,667 |
| ao2611C2900 | 3.5 | 3.5 | 2.5 | 3 | 0.5 | 760 | 4.422 | 1,473 |
| ao2611C2950 | 2.5 | 2.5 | 2 | 2.5 | 0.5 | 137 | 0.563 | 571 |
| ao2611C3000 | 2.5 | 3 | 1.5 | 1.5 | 0.5 | 930 | 3.678 | 3,308 |
| ao2611C3050 | 2 | 2 | 1 | 1 | 0.5 | 46 | 0.113 | 325 |
| ao2611C3100 | 1.5 | 1.5 | 1 | 1 | 0.5 | 46 | 0.113 | 476 |
| ao2611C3150 | 1 | 1 | 1 | 1 | 0.5 | 31 | 0.059 | 258 |
| ao2611C3200 | | | | 0.5 | 0.5 | | | 475 |
| ao2611C3250 | 0.5 | 1 | 0.5 | 1 | 0.5 | 30 | 0.056 | 340 |
| ao2611C3300 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 317 | 0.319 | 2,299 |
| ao2611P2250 | | | | 0.5 | 0.5 | | | 506 |
| ao2611P2300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 6 | 0.006 | 697 |
| ao2611P2350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 32 | 0.032 | 336 |
| ao2611P2400 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 156 | 0.17 | 296 |
| ao2611P2450 | 2 | 2 | 0.5 | 0.5 | 0.5 | 147 | 0.302 | 382 |
| ao2611P2500 | 1.5 | 2.5 | 1 | 1 | 1.5 | 812 | 2.996 | 1,160 |
| ao2611P2550 | 4.5 | 5.5 | 2.5 | 3 | 5.5 | 1,573 | 12.599 | 1,294 |
| ao2611P2600 | 11 | 13.5 | 7 | 8.5 | 15.5 | 3,841 | 78.847 | 3,918 |
| ao2611P2650 | 32 | 34 | 21 | 23.5 | 33.5 | 2,030 | 108.543 | 2,864 |
| ao2611P2700 | 54 | 65 | 49 | 54.5 | 61 | 373 | 41.699 | 1,414 |
| ao2611P2750 | 98.5 | 105 | 90 | 90.5 | 98 | 43 | 8.385 | 637 |
| ao2611P2800 | 145 | 149.5 | 140.5 | 140.5 | 141.5 | 11 | 3.231 | 645 |
| ao2611P2850 | 188.5 | 188.5 | 188.5 | 188.5 | 189 | 1 | 0.377 | 372 |
| ao2611P2900 | 233 | 233 | 231 | 231 | 238 | 4 | 1.857 | 247 |
| ao2611P2950 | | | | 288 | 288 | | | 39 |
| ao2611P3000 | | | | 338 | 338 | | | |
| ao2611P3050 | | | | 388 | 388 | | | |
| ao2611P3100 | | | | 438 | 438 | | | |
| ao2611P3150 | | | | 488 | 488 | | | |
| ao2611P3200 | 533 | 533 | 532 | 532 | 538 | 18 | 19.168 | 8 |
| ao2611P3250 | | | | 588 | 588 | | | |
| ao2611P3300 | | | | 638 | 638 | | | 2 |
| ao2612C2250 | | | | 436 | 436 | | | |
| ao2612C2300 | | | | 386 | 386 | | | |
| ao2612C2350 | | | | 336.5 | 336.5 | | | |
| ao2612C2400 | | | | 288 | 288 | | | |
| ao2612C2450 | | | | 241.5 | 241.5 | | | 15 |
| ao2612C2500 | 186.5 | 186.5 | 186.5 | 186.5 | 197 | 2 | 0.767 | 19 |
| ao2612C2550 | 137 | 137 | 137 | 137 | 156 | 6 | 1.682 | 34 |
| ao2612C2600 | 104 | 104 | 104 | 104 | 119.5 | 5 | 1.04 | 182 |
| ao2612C2650 | 66 | 77 | 66 | 77 | 88.5 | 11 | 1.544 | 108 |
| ao2612C2700 | 50.5 | 51 | 43 | 49.5 | 63 | 48 | 4.367 | 249 |
| ao2612C2750 | 34.5 | 34.5 | 27 | 29 | 43 | 224 | 13.367 | 507 |
| ao2612C2800 | 19.5 | 20.5 | 17.5 | 18.5 | 28 | 137 | 5.451 | 870 |
| ao2612C2850 | 14.5 | 14.5 | 13.5 | 13.5 | 17.5 | 90 | 2.554 | 298 |
| ao2612C2900 | 11 | 11 | 9.5 | 10 | 10.5 | 232 | 4.54 | 332 |
| ao2612C2950 | 8.5 | 8.5 | 7.5 | 7.5 | 6 | 63 | 1.002 | 207 |
| ao2612C3000 | 7 | 7 | 6 | 6 | 3 | 119 | 1.541 | 235 |
| ao2612C3050 | 4.5 | 4.5 | 4.5 | 4.5 | 1.5 | 20 | 0.126 | 51 |
| ao2612C3100 | 5 | 5 | 4 | 4 | 0.5 | 181 | 1.655 | 210 |
| ao2612C3150 | 4.5 | 4.5 | 3 | 3 | 0.5 | 111 | 0.776 | 187 |
| ao2612P2250 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 67 | 0.192 | 334 |
| ao2612P2300 | 2 | 2 | 2 | 2 | 0.5 | 4 | 0.016 | 279 |
| ao2612P2350 | 2.5 | 2.5 | 2 | 2 | 1 | 83 | 0.321 | 97 |
| ao2612P2400 | 3 | 3.5 | 3 | 3.5 | 2.5 | 156 | 1.036 | 167 |
| ao2612P2450 | 5.5 | 6 | 4.5 | 5 | 5.5 | 165 | 1.726 | 195 |
| ao2612P2500 | 7.5 | 8 | 6 | 7.5 | 11 | 103 | 1.579 | 242 |
| ao2612P2550 | 13.5 | 14 | 12 | 12 | 20 | 32 | 0.875 | 329 |
| ao2612P2600 | 22.5 | 24.5 | 20 | 21 | 33.5 | 138 | 6.246 | 580 |
| ao2612P2650 | 41.5 | 44.5 | 37 | 38 | 52.5 | 26 | 2.058 | 507 |
| ao2612P2700 | 62.5 | 63.5 | 62 | 62 | 76.5 | 16 | 2.145 | 133 |
| ao2612P2750 | 101.5 | 101.5 | 101.5 | 101.5 | 106.5 | 5 | 1.015 | 60 |
| ao2612P2800 | 131.5 | 131.5 | 131.5 | 131.5 | 142 | 5 | 1.315 | 151 |
| ao2612P2850 | 190.5 | 190.5 | 190.5 | 190.5 | 181 | 10 | 3.81 | 23 |
| ao2612P2900 | 229.5 | 229.5 | 229.5 | 229.5 | 224 | 2 | 0.918 | 25 |
| ao2612P2950 | | | | 269.5 | 269.5 | | | |
| ao2612P3000 | | | | 316.5 | 316.5 | | | 127 |
| ao2612P3050 | | | | 365 | 365 | | | |
| ao2612P3100 | | | | 414.5 | 414.5 | | | |
| ao2612P3150 | | | | 464 | 464 | | | |
| ao2701C2250 | | | | 441.5 | 441.5 | | | |
| ao2701C2300 | | | | 393 | 393 | | | |
| ao2701C2350 | | | | 346 | 346 | | | 1 |
| ao2701C2400 | | | | 300 | 300 | | | 2 |
| ao2701C2450 | | | | 256.5 | 256.5 | | | 17 |
| ao2701C2500 | | | | 215.5 | 215.5 | | | 14 |
| ao2701C2550 | | | | 178 | 178 | | | 5 |
| ao2701C2600 | | | | 144 | 144 | | | 7 |
| ao2701C2650 | 90 | 97.5 | 90 | 97.5 | 114.5 | 3 | 0.555 | 22 |
| ao2701C2700 | 76 | 78.5 | 66 | 74.5 | 89 | 246 | 35.712 | 688 |
| ao2701C2750 | 65 | 65 | 49.5 | 54 | 67.5 | 411 | 42.862 | 595 |
| ao2701C2800 | 42 | 42 | 36.5 | 38 | 50.5 | 143 | 11.088 | 769 |
| ao2701C2850 | 30 | 33 | 25.5 | 26 | 37 | 103 | 6.047 | 682 |
| ao2701C2900 | 23 | 23 | 20 | 21 | 26 | 222 | 9.196 | 761 |
| ao2701C2950 | 18 | 18 | 18 | 18 | 18 | 1 | 0.036 | 53 |
| ao2701C3000 | 21 | 25 | 17 | 17.5 | 12.5 | 1,133 | 45.448 | 3,317 |
| ao2701C3050 | 15.5 | 15.5 | 15.5 | 15.5 | 8 | 2 | 0.062 | 47 |
| ao2701C3100 | | | | 5.5 | 5.5 | | | 78 |
| ao2701C3150 | 8 | 16 | 8 | 16 | 3.5 | 2 | 0.048 | 22 |
| ao2701C3200 | 14 | 14 | 12.5 | 13 | 2 | 22 | 0.58 | 55 |
| ao2701C3250 | | | | 1 | 1 | | | 61 |
| ao2701C3300 | | | | 0.5 | 0.5 | | | 46 |
| ao2701C3350 | 14 | 14 | 7.5 | 7.5 | 0.5 | 39 | 0.694 | 76 |
| ao2701C3400 | 6.5 | 9 | 6.5 | 7 | 0.5 | 17 | 0.238 | 98 |
| ao2701C3450 | | | | 0.5 | 0.5 | | | 65 |
| ao2701C3500 | 9 | 9 | 6 | 6.5 | 0.5 | 223 | 3.293 | 886 |
| ao2701P2250 | | | | 1.5 | 1.5 | | | |
| ao2701P2300 | | | | 3 | 3 | | | 158 |
| ao2701P2350 | | | | 5.5 | 5.5 | | | 4 |
| ao2701P2400 | | | | 9.5 | 9.5 | | | 65 |
| ao2701P2450 | | | | 16 | 16 | | | 27 |
| ao2701P2500 | 14.5 | 16.5 | 13 | 16.5 | 25 | 71 | 1.952 | 190 |
| ao2701P2550 | 24 | 24 | 18.5 | 21 | 37 | 19 | 0.819 | 58 |
| ao2701P2600 | 35 | 44 | 32 | 33.5 | 53.5 | 529 | 35.847 | 1,011 |
| ao2701P2650 | 66 | 66 | 47.5 | 49 | 73.5 | 209 | 21.348 | 744 |
| ao2701P2700 | 84 | 92.5 | 73.5 | 73.5 | 98 | 37 | 6.241 | 319 |
| ao2701P2750 | 122 | 122.5 | 99.5 | 99.5 | 126.5 | 7 | 1.665 | 73 |
| ao2701P2800 | 163 | 163 | 163 | 163 | 159 | 1 | 0.326 | 28 |
| ao2701P2850 | 183 | 183 | 177 | 177 | 195.5 | 4 | 1.434 | 19 |
| ao2701P2900 | | | | 234.5 | 234.5 | | | 7 |
| ao2701P2950 | | | | 276.5 | 276.5 | | | 4 |
| ao2701P3000 | | | | 320.5 | 320.5 | | | 2 |
| ao2701P3050 | | | | 366.5 | 366.5 | | | 1 |
| ao2701P3100 | | | | 413.5 | 413.5 | | | 1 |
| ao2701P3150 | | | | 461.5 | 461.5 | | | 3 |
| ao2701P3200 | | | | 510.5 | 510.5 | | | 1 |
| ao2701P3250 | | | | 559.5 | 559.5 | | | |
| ao2701P3300 | | | | 609 | 609 | | | |
| ao2701P3350 | | | | 659 | 659 | | | 1 |
| ao2701P3400 | | | | 709 | 709 | | | 2 |
| ao2701P3450 | | | | 759 | 759 | | | 1 |
| ao2701P3500 | | | | 809 | 809 | | | |
| ao2702C2300 | | | | 409 | 409 | | | |
| ao2702C2350 | | | | 362 | 362 | | | |
| ao2702C2400 | | | | 317.5 | 317.5 | | | |
| ao2702C2450 | | | | 274.5 | 274.5 | | | |
| ao2702C2500 | | | | 234.5 | 234.5 | | | |
| ao2702C2550 | | | | 197.5 | 197.5 | | | 1 |
| ao2702C2600 | | | | 163.5 | 163.5 | | | 3 |
| ao2702C2650 | | | | 134 | 134 | | | |
| ao2702C2700 | 100 | 100 | 100 | 100 | 107.5 | 1 | 0.2 | 2 |
| ao2702C2750 | 80.5 | 84 | 80.5 | 80.5 | 85 | 5 | 0.813 | 6 |
| ao2702C2800 | 66 | 66.5 | 65 | 66.5 | 66.5 | 4 | 0.525 | 10 |
| ao2702C2850 | 53 | 55.5 | 53 | 53.5 | 50.5 | 4 | 0.434 | 7 |
| ao2702C2900 | 45.5 | 47.5 | 45.5 | 46.5 | 38 | 16 | 1.479 | 21 |
| ao2702C2950 | 42 | 42 | 38.5 | 38.5 | 28.5 | 7 | 0.559 | 6 |
| ao2702C3000 | | | | 20.5 | 20.5 | | | 3 |
| ao2702C3050 | 27.5 | 27.5 | 27.5 | 27.5 | 14.5 | 1 | 0.055 | 4 |
| ao2702C3100 | | | | 10.5 | 10.5 | | | 5 |
| ao2702C3150 | | | | 7 | 7 | | | 4 |
| ao2702C3200 | 32.5 | 32.5 | 32.5 | 32.5 | 5 | 1 | 0.065 | 15 |
| ao2702P2300 | | | | 4.5 | 4.5 | | | 4 |
| ao2702P2350 | | | | 8 | 8 | | | 4 |
| ao2702P2400 | | | | 13 | 13 | | | 3 |
| ao2702P2450 | 13.5 | 18 | 13.5 | 14.5 | 20.5 | 5 | 0.148 | 10 |
| ao2702P2500 | 21 | 22.5 | 21 | 22.5 | 30 | 6 | 0.262 | 14 |
| ao2702P2550 | 34 | 35.5 | 34 | 34.5 | 43 | 4 | 0.276 | 13 |
| ao2702P2600 | | | | 59 | 59 | | | 10 |
| ao2702P2650 | 69 | 75.5 | 69 | 73 | 79 | 11 | 1.576 | 5 |
| ao2702P2700 | 97 | 100 | 97 | 98 | 102.5 | 6 | 1.182 | 5 |
| ao2702P2750 | 126 | 132.5 | 124 | 128.5 | 130 | 45 | 11.502 | 8 |
| ao2702P2800 | 158.5 | 166.5 | 158.5 | 163.5 | 161 | 28 | 9.05 | 6 |
| ao2702P2850 | 194.5 | 203.5 | 194.5 | 200.5 | 195 | 17 | 6.76 | 5 |
| ao2702P2900 | | | | 232.5 | 232.5 | | | |
| ao2702P2950 | | | | 272.5 | 272.5 | | | |
| ao2702P3000 | | | | 314.5 | 314.5 | | | |
| ao2702P3050 | | | | 359 | 359 | | | |
| ao2702P3100 | | | | 404.5 | 404.5 | | | |
| ao2702P3150 | | | | 451 | 451 | | | |
| ao2702P3200 | | | | 498.5 | 498.5 | | | |
打印