上海期货交易所06月22日铸造铝期权收盘行情
发布时间：2026年06月22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 |
|---|
| ad2607C20000 | | | | 3,350 | 3,350 | | | |
| ad2607C20200 | | | | 3,150 | 3,150 | | | |
| ad2607C20400 | | | | 2,950 | 2,950 | | | |
| ad2607C20600 | | | | 2,750 | 2,750 | | | |
| ad2607C20800 | | | | 2,550 | 2,550 | | | |
| ad2607C21000 | | | | 2,350 | 2,350 | | | |
| ad2607C21200 | | | | 2,150 | 2,150 | | | |
| ad2607C21400 | | | | 1,950 | 1,950 | | | |
| ad2607C21600 | | | | 1,750 | 1,750 | | | |
| ad2607C21800 | | | | 1,550 | 1,550 | | | |
| ad2607C22000 | | | | 1,350 | 1,350 | | | 7 |
| ad2607C22200 | | | | 1,151 | 1,151 | | | 13 |
| ad2607C22400 | 910 | 1,015 | 902 | 1,015 | 954 | 13 | 12.74 | 19 |
| ad2607C22600 | 704 | 817 | 704 | 817 | 763 | 15 | 11.892 | 12 |
| ad2607C22800 | 512 | 646 | 512 | 646 | 582 | 27 | 16.248 | 33 |
| ad2607C23000 | 333 | 468 | 327 | 468 | 419 | 21 | 8.474 | 15 |
| ad2607C23200 | 122 | 282 | 122 | 271 | 282 | 18 | 3.948 | 62 |
| ad2607C23400 | 67 | 126 | 60 | 124 | 175 | 40 | 4.001 | 79 |
| ad2607C23600 | 29 | 55 | 17 | 55 | 99 | 62 | 1.588 | 81 |
| ad2607C23800 | 8 | 12 | 6 | 12 | 51 | 25 | 0.278 | 68 |
| ad2607C24000 | 4 | 4 | 3 | 4 | 23 | 49 | 0.236 | 65 |
| ad2607C24200 | 3 | 4 | 1 | 2 | 9 | 69 | 0.225 | 73 |
| ad2607C24400 | | | | 3 | 3 | | | 58 |
| ad2607C24600 | 1 | 1 | 1 | 1 | 1 | 4 | 0.004 | 57 |
| ad2607C24800 | 5 | 7 | 1 | 1 | 1 | 16 | 0.03 | 87 |
| ad2607C25000 | 1 | 1 | 1 | 1 | 1 | 5 | 0.005 | 51 |
| ad2607C25200 | | | | 1 | 1 | | | 52 |
| ad2607C25400 | | | | 1 | 1 | | | 59 |
| ad2607C25600 | | | | 1 | 1 | | | 58 |
| ad2607C25800 | | | | 1 | 1 | | | 77 |
| ad2607C26000 | | | | 1 | 1 | | | 62 |
| ad2607C26200 | | | | 1 | 1 | | | 21 |
| ad2607C26400 | | | | 1 | 1 | | | 16 |
| ad2607C26600 | | | | 1 | 1 | | | 5 |
| ad2607P20000 | 1 | 1 | 1 | 1 | 1 | 1 | 0.001 | 14 |
| ad2607P20200 | 1 | 1 | 1 | 1 | 1 | 6 | 0.006 | 62 |
| ad2607P20400 | 1 | 1 | 1 | 1 | 1 | 8 | 0.008 | 36 |
| ad2607P20600 | 1 | 1 | 1 | 1 | 1 | 16 | 0.016 | 80 |
| ad2607P20800 | 2 | 2 | 1 | 1 | 1 | 24 | 0.032 | 129 |
| ad2607P21000 | 2 | 2 | 2 | 2 | 1 | 18 | 0.036 | 156 |
| ad2607P21200 | 2 | 2 | 2 | 2 | 1 | 28 | 0.054 | 104 |
| ad2607P21400 | 2 | 2 | 2 | 2 | 1 | 29 | 0.057 | 39 |
| ad2607P21600 | 3 | 3 | 2 | 2 | 1 | 33 | 0.072 | 73 |
| ad2607P21800 | 4 | 4 | 2 | 2 | 1 | 49 | 0.14 | 59 |
| ad2607P22000 | 4 | 4 | 3 | 3 | 1 | 32 | 0.11 | 84 |
| ad2607P22200 | 5 | 5 | 3 | 3 | 1 | 39 | 0.154 | 60 |
| ad2607P22400 | 7 | 7 | 3 | 3 | 4 | 36 | 0.184 | 48 |
| ad2607P22600 | 13 | 13 | 2 | 2 | 13 | 22 | 0.178 | 39 |
| ad2607P22800 | 18 | 18 | 7 | 7 | 32 | 22 | 0.301 | 58 |
| ad2607P23000 | 34 | 35 | 12 | 12 | 69 | 12 | 0.29 | 32 |
| ad2607P23200 | 58 | 68 | 28 | 28 | 132 | 50 | 1.988 | 30 |
| ad2607P23400 | 152 | 152 | 70 | 70 | 225 | 31 | 4.195 | 26 |
| ad2607P23600 | 296 | 296 | 186 | 186 | 349 | 16 | 4.105 | 9 |
| ad2607P23800 | 504 | 515 | 400 | 414 | 501 | 15 | 6.67 | 18 |
| ad2607P24000 | 701 | 711 | 591 | 591 | 673 | 42 | 27.179 | 11 |
| ad2607P24200 | | | | 859 | 859 | | | 10 |
| ad2607P24400 | | | | 1,053 | 1,053 | | | |
| ad2607P24600 | | | | 1,251 | 1,251 | | | |
| ad2607P24800 | | | | 1,450 | 1,450 | | | |
| ad2607P25000 | | | | 1,650 | 1,650 | | | |
| ad2607P25200 | | | | 1,850 | 1,850 | | | |
| ad2607P25400 | | | | 2,050 | 2,050 | | | |
| ad2607P25600 | | | | 2,250 | 2,250 | | | |
| ad2607P25800 | | | | 2,450 | 2,450 | | | |
| ad2607P26000 | | | | 2,650 | 2,650 | | | |
| ad2607P26200 | | | | 2,850 | 2,850 | | | |
| ad2607P26400 | | | | 3,050 | 3,050 | | | |
| ad2607P26600 | | | | 3,250 | 3,250 | | | |
| ad2608C20200 | | | | 3,275 | 3,275 | | | |
| ad2608C20400 | | | | 3,075 | 3,075 | | | |
| ad2608C20600 | | | | 2,875 | 2,875 | | | |
| ad2608C20800 | | | | 2,675 | 2,675 | | | |
| ad2608C21000 | | | | 2,475 | 2,475 | | | |
| ad2608C21200 | | | | 2,277 | 2,277 | | | |
| ad2608C21400 | | | | 2,079 | 2,079 | | | |
| ad2608C21600 | | | | 1,884 | 1,884 | | | |
| ad2608C21800 | | | | 1,692 | 1,692 | | | |
| ad2608C22000 | | | | 1,504 | 1,504 | | | |
| ad2608C22200 | | | | 1,322 | 1,322 | | | |
| ad2608C22400 | | | | 1,148 | 1,148 | | | 2 |
| ad2608C22600 | 1,034 | 1,034 | 1,034 | 1,034 | 983 | 2 | 2.068 | 4 |
| ad2608C22800 | 865 | 865 | 865 | 865 | 829 | 2 | 1.73 | 4 |
| ad2608C23000 | 710 | 710 | 710 | 710 | 688 | 2 | 1.42 | 40 |
| ad2608C23200 | 532 | 532 | 532 | 532 | 561 | 1 | 0.532 | 47 |
| ad2608C23400 | 452 | 452 | 452 | 452 | 450 | 2 | 0.904 | 22 |
| ad2608C23600 | 326 | 348 | 313 | 348 | 354 | 59 | 19.65 | 43 |
| ad2608C23800 | 254 | 254 | 254 | 254 | 273 | 15 | 3.81 | 15 |
| ad2608C24000 | 203 | 215 | 187 | 215 | 206 | 40 | 8.199 | 54 |
| ad2608C24200 | | | | 152 | 152 | | | 1 |
| ad2608C24400 | | | | 110 | 110 | | | 1 |
| ad2608C24600 | | | | 78 | 78 | | | 10 |
| ad2608C24800 | | | | 54 | 54 | | | |
| ad2608C25000 | | | | 36 | 36 | | | |
| ad2608C25200 | | | | 24 | 24 | | | 1 |
| ad2608C25400 | | | | 15 | 15 | | | 9 |
| ad2608C25600 | | | | 9 | 9 | | | 6 |
| ad2608C25800 | | | | 6 | 6 | | | 10 |
| ad2608C26000 | 31 | 31 | 31 | 31 | 3 | 3 | 0.093 | 22 |
| ad2608C26200 | 27 | 27 | 27 | 27 | 2 | 2 | 0.054 | 7 |
| ad2608P20200 | | | | 1 | 1 | | | 11 |
| ad2608P20400 | | | | 1 | 1 | | | 25 |
| ad2608P20600 | | | | 1 | 1 | | | 13 |
| ad2608P20800 | | | | 1 | 1 | | | 10 |
| ad2608P21000 | 8 | 8 | 8 | 8 | 1 | 6 | 0.048 | 12 |
| ad2608P21200 | 14 | 14 | 10 | 10 | 3 | 3 | 0.037 | 5 |
| ad2608P21400 | 16 | 18 | 15 | 15 | 6 | 6 | 0.1 | 17 |
| ad2608P21600 | | | | 11 | 11 | | | 2 |
| ad2608P21800 | | | | 19 | 19 | | | 3 |
| ad2608P22000 | | | | 31 | 31 | | | 9 |
| ad2608P22200 | | | | 48 | 48 | | | 3 |
| ad2608P22400 | 78 | 78 | 55 | 55 | 74 | 19 | 1.317 | 34 |
| ad2608P22600 | 101 | 101 | 77 | 77 | 109 | 2 | 0.178 | 1 |
| ad2608P22800 | 142 | 142 | 105 | 105 | 155 | 2 | 0.247 | 1 |
| ad2608P23000 | 197 | 197 | 147 | 147 | 214 | 3 | 0.558 | 5 |
| ad2608P23200 | 269 | 269 | 211 | 211 | 287 | 2 | 0.48 | 2 |
| ad2608P23400 | 354 | 354 | 295 | 295 | 375 | 2 | 0.649 | 42 |
| ad2608P23600 | 408 | 408 | 408 | 408 | 478 | 1 | 0.408 | 1 |
| ad2608P23800 | | | | 597 | 597 | | | 2 |
| ad2608P24000 | | | | 731 | 731 | | | 2 |
| ad2608P24200 | | | | 876 | 876 | | | |
| ad2608P24400 | | | | 1,034 | 1,034 | | | |
| ad2608P24600 | | | | 1,202 | 1,202 | | | |
| ad2608P24800 | | | | 1,377 | 1,377 | | | |
| ad2608P25000 | | | | 1,560 | 1,560 | | | |
| ad2608P25200 | | | | 1,747 | 1,747 | | | |
| ad2608P25400 | | | | 1,939 | 1,939 | | | |
| ad2608P25600 | | | | 2,133 | 2,133 | | | |
| ad2608P25800 | | | | 2,329 | 2,329 | | | |
| ad2608P26000 | | | | 2,527 | 2,527 | | | |
| ad2608P26200 | | | | 2,725 | 2,725 | | | |
打印