上海期货交易所06月22日沪铝期权收盘行情
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
al2607C189005,1205,120
al2607C190005,0205,020
al2607C191004,9204,920
al2607C192004,8204,820
al2607C193004,7204,720
al2607C194004,6204,620
al2607C195004,5204,520
al2607C196004,4204,420
al2607C197004,3204,3202
al2607C198004,2204,220
al2607C199004,1204,120
al2607C200004,0204,020
al2607C202003,8203,820
al2607C204003,6203,6201
al2607C206003,4203,420
al2607C208003,2203,220
al2607C210003,0203,020
al2607C212002,8202,820
al2607C214002,6202,620
al2607C216002,4202,420
al2607C218002,2202,220
al2607C220002,0202,020
al2607C222001,8201,8201
al2607C224001,6201,6206
al2607C226001,4201,420
al2607C228001,2201,2201
al2607C230001,0561,0749381,0741,0202412.216147
al2607C232008588587588238203012.265105
al2607C234006616845366796246720.9075247
al2607C2360045053234653243613428.837255
al2607C2380021834817133627270992.3405745
al2607C240001041836816214513,075759.3283,417
al2607C2420051752469649,711231.72753,936
al2607C244001829925226,10351.53455,629
al2607C24600793861,8555.0613,071
al2607C24800332219461.08851,880
al2607C25000221213,7562.7629,205
al2607C25200121116780.39652,351
al2607C25400121114210.2112,288
al2607C2560011111240.0121,864
al2607C25800111111420.0711,180
al2607C26000111114190.20957,595
al2607C2620012111460.0255994
al2607C26400111,098
al2607C2660011881
al2607C268001111120.001135
al2607C270001111170.00351,631
al2607C2720011957
al2607C2740011405
al2607C276001111120.00193
al2607C2780011120
al2607C280001111120.001244
al2607C282001166
al2607C284001139
al2607C286001145
al2607C288001122
al2607C290001128
al2607C292001118
al2607C2940011658
al2607P189001162
al2607P19000116
al2607P191001110
al2607P192001113
al2607P193001116
al2607P194001110
al2607P195001110
al2607P19600117
al2607P19700119
al2607P19800116
al2607P199001149
al2607P2000011116
al2607P202001111110.000582
al2607P204001128
al2607P206001130
al2607P208001136
al2607P2100011111160.008121
al2607P2120011111580.02986
al2607P21400111111220.061115
al2607P21600121111310.08248
al2607P2180022121920.0595165
al2607P22000441213560.29832
al2607P22200121214090.3545263
al2607P22400221212060.188479
al2607P22600231113980.4355412
al2607P22800151219211.74851,180
al2607P23000991415,53913.3528,923
al2607P232004103411,1443.58452,116
al2607P2340010172442,46210.59352,682
al2607P23600293078166,80859.22255,605
al2607P23800516716185212,080232.0145,790
al2607P2400012115941561259,111414.1156,578
al2607P2420018830813414924490091.0362,512
al2607P2440038350029529540211524.0232,820
al2607P2460056967248548558612236.4531,247
al2607P24800836836701701781124.6765258
al2607P250009801,05097898098010955.79951,370
al2607P252001,1801,180287
al2607P254001,3801,380299
al2607P256001,5801,5803
al2607P258001,7801,78041
al2607P260001,9801,980
al2607P262002,1802,1805
al2607P264002,3802,3802
al2607P266002,5802,5803
al2607P268002,7802,7801
al2607P270002,9802,980225
al2607P272003,1803,1801
al2607P274003,3803,3801
al2607P276003,5803,5801
al2607P278003,7803,7802
al2607P280003,9803,9801
al2607P282004,1804,1801
al2607P284004,3804,3801
al2607P286004,5804,5801
al2607P288004,7804,7801
al2607P290004,9804,9801
al2607P292005,1805,1801
al2607P294005,3805,3801
al2608C200004,0654,065
al2608C202003,8653,865
al2608C204003,6653,665
al2608C206003,4653,465
al2608C208003,2653,265
al2608C210003,0653,065
al2608C212002,8652,865
al2608C214002,6652,665
al2608C216002,4662,466
al2608C218002,2682,268
al2608C220002,0712,071
al2608C222001,8771,877
al2608C224001,6871,687
al2608C226001,5001,5001
al2608C228001,3211,3211
al2608C230001,1481,148611
al2608C232001,0051,0069539539862110.367106
al2608C2340084884875375383593.4915300
al2608C236006947436107416959230.2665370
al2608C2380050060844559057113335.4215822
al2608C2400040046936045946136676.8725986
al2608C2420032436327236336427844.4655808
al2608C2440024527019826028457062.31051,434
al2608C2460018019814319221761154.2941,986
al2608C248001371431081431621,02862.02151,765
al2608C25000106114821141182,107105.8923,481
al2608C2520080856583861887.1251,699
al2608C2540059665266601193.49851,533
al2608C2560053534250411954.749740
al2608C258004244354428911.777359
al2608C2600039393137185068.90151,604
al2608C262003131253012680.8975323
al2608C26400252623267120.1475154
al2608C26600202220224350.335244
al2608C268002021161921040.873376
al2608C27000151815181140.124555
al2608C2720011512
al2608C2740011182
al2608C2760011126
al2608C278001143
al2608C280001160
al2608C282001147
al2608C284001139
al2608C2860011101
al2608C2880011133
al2608C290001175
al2608C2920022221200.0289
al2608C294001182
al2608P20000314314120.008593
al2608P202001164
al2608P204001137
al2608P2060020201717160.058520
al2608P2080019191919110.009511
al2608P21000262610101120.14435
al2608P212002929212111431.592118
al2608P21400323223231861.1795120
al2608P216003636272821592.1955134
al2608P218004141313241382.377149
al2608P2200046503538875615.63151,173
al2608P2220053574343141263.23251
al2608P224006069515223822.46281
al2608P2260055905562371735.8285415
al2608P22800821007171571114.4895428
al2608P230001101318691842,445129.01353,526
al2608P2320012915010010112245927.30751,200
al2608P2340015918712813017041831.1591,079
al2608P2360019823817017323189193.15551,404
al2608P238002593152122303061,193152.15952,202
al2608P240003003882783033961,036170.18451,282
al2608P2420043050236937949913730.438745
al2608P244005536274835036187520.705534
al2608P246006767676076327519231.6365324
al2608P24800839904839854896146.1555183
al2608P250001,0521,05290
al2608P252001,2191,219113
al2608P254001,3941,39473
al2608P256001,5751,57530
al2608P258001,7611,761
al2608P260001,9521,95212
al2608P262002,1452,145562
al2608P264002,3412,341
al2608P266002,5382,538
al2608P268002,7362,736
al2608P270002,9352,9351
al2608P272003,1353,1351
al2608P274003,3353,3351
al2608P276003,5353,5351
al2608P278003,7353,7352
al2608P280003,9353,9352
al2608P282004,1354,1352
al2608P284004,3354,3352
al2608P286004,5354,535
al2608P288004,7354,7352
al2608P290004,9354,9353
al2608P292005,1355,1353
al2608P294005,3355,3352
al2609C202003,9203,920
al2609C204003,7213,721
al2609C206003,5223,522
al2609C208003,3253,325
al2609C210003,1293,129
al2609C212002,9352,935
al2609C214002,7432,743
al2609C216002,5532,553
al2609C218002,3672,367
al2609C220002,1852,185
al2609C222002,0082,008
al2609C224001,8351,835
al2609C226001,6691,669
al2609C228001,5091,509
al2609C230001,3571,357
al2609C232001,2121,2123
al2609C234001,0771,0771
al2609C2360086086086086095110.435
al2609C2380069977069977083582.96656
al2609C2400058961558961572830.90653
al2609C242006296299
al2609C244001,1311,13112540654030.83110
al2609C2460046046034
al2609C248002592662552663909612.819592
al2609C25000206226206226329111.19542
al2609C2520017017316517027570.644525
al2609C2540013613613613622710.06828
al2609C2560012112111011018660.346522
al2609C258001011018787152100.46833
al2609C2600084847275124953.717152
al2609C26200999949
al2609C26400515151517960.15332
al2609C26600626214
al2609C26800494927
al2609C27000383855
al2609C27200303011
al2609C27400232313
al2609C27600171722
al2609C27800131317
al2609C28000101020
al2609C282007718
al2609C284005512
al2609C286004428
al2609C288003334
al2609C29000229
al2609C2920011258
al2609C294001177
al2609P20200221
al2609P204003362
al2609P20600664
al2609P208009953
al2609P21000131341
al2609P212004747444519962.119123
al2609P214005355535527140.377563
al2609P2160064676066371785.6845180
al2609P218007676717351531.86559
al2609P2200086958383691506.7785166
al2609P222001001001001009150.2533
al2609P2240011711711711711810.058550
al2609P2260015215242
al2609P2280015215215215219210.07632
al2609P23000188210178178239707.15762
al2609P23200241241207207294495.648270
al2609P2340029329325325335991.333513
al2609P23600343343299299433101.565534
al2609P2380043643636436451650.96341
al2609P2400060860822
al2609P2420058062751451470992.6115225
al2609P2440082082011
al2609P2460093993914
al2609P248001,0691,0691
al2609P250001,2071,2072
al2609P252001,3521,3521
al2609P254001,5051,5053
al2609P256001,6631,6631
al2609P258001,8291,829
al2609P260002,0002,000
al2609P262002,1762,176
al2609P264002,3552,355
al2609P266002,5382,538
al2609P268002,7252,725
al2609P270002,9142,914
al2609P272003,1053,105
al2609P274003,2983,298
al2609P276003,4933,493
al2609P278003,6893,689
al2609P280003,8863,886
al2609P282004,0834,083
al2609P284004,2824,282
al2609P286004,4814,481
al2609P288004,6804,680
al2609P290004,8804,880
al2609P292005,0805,080
al2609P294005,2805,280
al2610C202003,9493,949
al2610C204003,7523,752
al2610C206003,5573,557
al2610C208003,3643,364
al2610C210003,1723,172
al2610C212002,9832,983
al2610C214002,7972,797
al2610C216002,6152,615
al2610C218002,4362,436
al2610C220002,2602,260
al2610C222002,0912,091
al2610C224001,9281,928
al2610C226001,7691,769
al2610C228001,6171,617
al2610C230001,4721,4721
al2610C232001,3351,335
al2610C234001,2051,205
al2610C236001,0811,081
al2610C23800968968
al2610C240008628622
al2610C24200763763
al2610C24400673673
al2610C246005915912
al2610C248005165166
al2610C2500044744711
al2610C2520032932932932938810.16456
al2610C254003343344
al2610C256002852857
al2610C2580024324320
al2610C2600019119119119120620.19120
al2610C262001731739
al2610C2640014614614
al2610C266001221228
al2610C2680010110112
al2610C27000848421
al2610C27200696928
al2610C27400565637
al2610C2760010210284844620.09347
al2610C278001001101001103720.105343
al2610C28000303028
al2610C28200242418
al2610C28400191930
al2610C28600151520
al2610C28800121213
al2610P2020099
al2610P204001313
al2610P20600181852
al2610P2080025258
al2610P2100033337
al2610P2120044446
al2610P2140058582
al2610P2160076766
al2610P2180096966
al2610P220001211219
al2610P222001521525
al2610P224001871877
al2610P2260019821119821122920.20454
al2610P2280023824623824627620.2426
al2610P2300028328628328633120.28457
al2610P2320033433432632639320.337
al2610P2340046246210
al2610P236005385385
al2610P238006246241
al2610P2400066966963663671820.65252
al2610P242008188182
al2610P244009279271
al2610P246001,0451,0451
al2610P248001,1691,1691
al2610P250001,3001,300
al2610P252001,4401,440
al2610P254001,5851,585
al2610P256001,7351,735
al2610P258001,8941,894
al2610P260002,0562,056
al2610P262002,2232,223
al2610P264002,3952,395
al2610P266002,5712,571
al2610P268002,7492,749
al2610P270002,9322,932
al2610P272003,1173,117
al2610P274003,3043,304
al2610P276003,4943,494
al2610P278003,6853,685
al2610P280003,8783,878
al2610P282004,0724,072
al2610P284004,2674,267
al2610P286004,4634,463
al2610P288004,6604,660
al2611C204003,7653,765
al2611C206003,5723,572
al2611C208003,3823,382
al2611C210003,1943,194
al2611C212003,0093,009
al2611C214002,8272,827
al2611C216002,6482,648
al2611C218002,4732,473
al2611C220002,3052,305
al2611C222002,1402,140
al2611C224001,9801,980
al2611C226001,8271,827
al2611C228001,6801,680
al2611C230001,5391,539
al2611C232001,4041,404
al2611C234001,2781,278
al2611C236001,1581,158
al2611C238001,0451,045
al2611C24000941941
al2611C24200842842
al2611C24400752752
al2611C24600669669
al2611C2480052452452452459110.2621
al2611C2500046746746146652230.6972
al2611C2520039141339141345961.2114
al2611C2540034236734236740081.43155
al2611C2560029932829932835091.42958
al2611C25800262293262291303101.4116
al2611C2600023026323026126291.13256
al2611C2620020723720723222680.90557
al2611C2640018421418420719380.80657
al2611C2660017319317319216660.5577
al2611C2680015117415117114170.57757
al2611C2700014215714215711960.45756
al2611C2720013014313014310140.27555
al2611C274001191301191238440.24855
al2611C2760071716
al2611C2780059595
al2611C28000494911
al2611C28200797979794010.03952
al2611P204002323
al2611P206003131
al2611P208004141
al2611P2100052521
al2611P2120067672
al2611P2140085852
al2611P216001071075
al2611P2180015115114014413140.29256
al2611P2200017017716716716250.4257
al2611P2220020520520520519710.10257
al2611P2240023923923123123620.2356
al2611P2260027727726726728360.81759
al2611P2280032232231131133520.316519
al2611P2300039339310
al2611P232004584582
al2611P23400531531
al2611P23600610610
al2611P23800697697
al2611P24000792792
al2611P24200892892
al2611P244001,0011,001
al2611P246001,1171,117
al2611P248001,2391,239
al2611P250001,3691,369
al2611P252001,5051,505
al2611P254001,6461,646
al2611P256001,7951,795
al2611P258001,9471,947
al2611P260002,1062,106
al2611P262002,2692,269
al2611P264002,4352,435
al2611P266002,6072,607
al2611P268002,7822,782
al2611P270002,9602,960
al2611P272003,1413,141
al2611P274003,3253,325
al2611P276003,5113,511
al2611P278003,6993,699
al2611P280003,8893,889
al2611P282004,0804,080
al2612C202003,9993,999
al2612C204003,8083,808
al2612C206003,6203,620
al2612C208003,4353,435
al2612C210003,2523,252
al2612C212003,0713,071
al2612C214002,8962,896
al2612C216002,7232,723
al2612C218002,5552,555
al2612C220002,3922,392
al2612C222002,2332,233
al2612C224002,0802,080
al2612C226001,9331,933
al2612C228001,7891,789
al2612C230001,6551,655
al2612C232001,5241,524
al2612C234001,4001,400
al2612C236001,2831,2831
al2612C238001,1711,1711
al2612C240001,0691,0692
al2612C242009699695
al2612C244008798794
al2612C246007937935
al2612C2480064464462664371472.2315
al2612C2500056258256158064282.2885
al2612C25200484526484526573102.5616
al2612C25400434479434479513153.47559
al2612C25600388432388416455326.65116
al2612C25800350393350373405203.74912
al2612C26000315356315341356244.072515
al2612C26200293323293309316284.32121
al2612C26400271293269278277233.2426
al2612C26600252268251258244141.816528
al2612C26800225245225241212242.829551
al2612C27000211235211217186293.14155
al2612C27200194206193200161242.37562
al2612C27400177188177179140302.718561
al2612C27600166172164164120242.005566
al2612C2780010410473
al2612C28000898959
al2612C282001301301291297730.19444
al2612P202003535
al2612P20400454530
al2612P20600575710
al2612P208007171
al2612P210001311311311318810.065537
al2612P2120010810829
al2612P2140013213216
al2612P2160018418418418415910.09229
al2612P2180021521720720719040.427520
al2612P2200024624621521522720.230536
al2612P2220028028224624626740.539542
al2612P2240031832431031731350.790539
al2612P22600362371317317365101.78131
al2612P22800411423355355420122.42532
al2612P23000471480420420485132.99720
al2612P23200542543475475553102.620520
al2612P23400601621552552629123.61912
al2612P23600699705619619711186.0611
al2612P23800789796700700798207.664510
al2612P24000856890776776894135.56157
al2612P24200961997872872994115.26956
al2612P244001,0781,1069789781,103105.34355
al2612P246001,2161,216
al2612P248001,3361,336
al2612P250001,4631,463
al2612P252001,5941,594
al2612P254001,7321,732
al2612P256001,8731,873
al2612P258002,0222,022
al2612P260002,1732,173
al2612P262002,3322,332
al2612P264002,4922,492
al2612P266002,6582,658
al2612P268002,8262,826
al2612P270002,9992,999
al2612P272003,1743,174
al2612P274003,3523,352
al2612P276003,5323,532
al2612P278003,7163,716
al2612P280003,9003,900
al2612P282004,0884,088
相关资讯: