上海期货交易所09月21日沪铝期权收盘行情
发布时间:2026年09月21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
al2610C191005,1855,18515
al2610C192005,0855,085
al2610C193004,9854,985
al2610C194004,8854,885
al2610C195004,7854,785
al2610C196004,6854,685
al2610C197004,5854,585
al2610C198004,4854,485
al2610C199004,3854,385
al2610C200004,2854,285
al2610C202004,0854,085
al2610C204003,8853,885
al2610C206003,6853,685
al2610C208003,4853,48511
al2610C210003,2853,28577
al2610C212003,0853,0852
al2610C214002,8852,885
al2610C216002,6852,685
al2610C218002,4852,48513
al2610C220002,2852,285
al2610C222002,0852,08528
al2610C224001,8851,88539
al2610C226001,6851,68531
al2610C228001,4851,48593
al2610C230001,3001,3001,3001,3001,28531.95187
al2610C232001,1661,1661,1661,1661,08510.583115
al2610C23400885885206
al2610C236007517525805976865418.407529
al2610C2380054057038842049235782.96651,052
al2610C240003653812052253131,936297.464,396
al2610C2420019021383931696,702483.22052,279
al2610C24400859928317316,843538.7644,454
al2610C246004747892412,930156.6294,169
al2610C2480019212364,37921.0823,821
al2610C250009121219,42928.46158,875
al2610C25200681111,3501.78252,378
al2610C25400221114050.35251,115
al2610C25600241112550.22251,043
al2610C2580012111650.033756
al2610C26000121113940.1981,411
al2610C262001111150.0025310
al2610C2640011488
al2610C2660011293
al2610C2680011381
al2610C2700011124
al2610C2720011185
al2610C2740011116
al2610C276001145
al2610C2780011267
al2610C280001130
al2610C282001117
al2610C284001167
al2610C286001121
al2610C288001137
al2610P19100113
al2610P19200112
al2610P19300113
al2610P194001111110.00052
al2610P19500119
al2610P19600114
al2610P19700112
al2610P19800119
al2610P19900119
al2610P200001154
al2610P202001146
al2610P2040011279
al2610P2060011151
al2610P208001168
al2610P2100011223
al2610P2120011172
al2610P2140011254
al2610P2160011281
al2610P2180011315
al2610P220001111140.002734
al2610P2220011644
al2610P2240011111640.032516
al2610P2260011522
al2610P2280011774
al2610P2300011111220.0113,508
al2610P23200111114350.21751,520
al2610P23400221115260.44752,529
al2610P23600452311,3852.0143,152
al2610P23800101441274,34418.75855,776
al2610P24000224311332818,045237.0354,953
al2610P242007212138968416,174592.2492,812
al2610P244001702641172351884,200387.23930
al2610P2460033043626840333932454.66738
al2610P248005016274586075218121.654324
al2610P2500069482565379571620174.326246
al2610P252008811,02385199291516376.81984
al2610P254001,1151,11534
al2610P256001,3151,315
al2610P258001,5151,515
al2610P260001,7151,715115
al2610P262001,9151,9159
al2610P264002,1152,115
al2610P266002,3152,315
al2610P268002,5152,515
al2610P270002,7152,715
al2610P272002,9152,915
al2610P274003,1153,115
al2610P276003,3153,315
al2610P278003,5153,515
al2610P280003,7153,715
al2610P282003,9153,915
al2610P284004,1154,115
al2610P286004,3154,315
al2610P288004,5154,515
al2611C191005,2055,205
al2611C192005,1055,105
al2611C193005,0055,005
al2611C194004,9054,905
al2611C195004,8054,805
al2611C196004,7054,705
al2611C197004,6054,605
al2611C198004,5054,505
al2611C199004,4054,405
al2611C200004,3054,305
al2611C202004,1054,105
al2611C204003,9053,905
al2611C206003,7053,705
al2611C208003,5053,505
al2611C210003,3053,305
al2611C212003,1053,105
al2611C214002,9052,905
al2611C216002,7052,705
al2611C218002,5052,505
al2611C220002,2452,2452,2452,2452,305100112.2557
al2611C222002,1062,10611
al2611C224001,9091,909
al2611C226001,7141,7146
al2611C228001,5231,52314
al2611C230001,3361,336161
al2611C232001,1561,15684
al2611C2340093093090090098520.91596
al2611C236008108627027308256527.091155
al2611C238006807055725786785517.297592
al2611C2400056056042745554718648.0095498
al2611C24200400443328356431722140.03651,056
al2611C24400320340244264333741113.00451,509
al2611C2460025025918420425053359.654769
al2611C2480018320013714618452343.9571,830
al2611C250001471551041121312,334153.4255,020
al2611C2520010511175829225812.4931,710
al2611C2540088886163622258.0241,393
al2611C2560063664549412647.3581,457
al2611C2580052523840262024.3595856
al2611C2600040473033165479.1931,777
al2611C262003737242710901.243347
al2611C264002828212351261.4565443
al2611C26600242418193450.3715325
al2611C268002020151612212.054589
al2611C27000161713131810.566400
al2611C27200151511111780.4595307
al2611C27400131310101200.1065129
al2611C2760012121212110.006129
al2611C278001155
al2611C280008888140.01686
al2611C2820099771460.179580
al2611P191001115
al2611P19200114
al2611P19300117
al2611P19400115
al2611P19500117
al2611P19600119
al2611P197001113
al2611P198001154
al2611P199001150
al2611P200001117
al2611P20200117
al2611P20400119
al2611P20600118
al2611P2080055551120.03168
al2611P2100055551200.05344
al2611P212005555160.015159
al2611P2140066561250.0625140
al2611P2160078781250.089350
al2611P2180088781940.3475151
al2611P22000101181111130.5075473
al2611P222001213111331050.613296
al2611P224001418121853632.807380
al2611P2260017221521102282.1375843
al2611P2280023312130191321.6911,063
al2611P23000364732453281015.71552,604
al2611P23200476242605242711.51,116
al2611P23400638556848138713.9882,088
al2611P23600901248211812192146.5373,109
al2611P2380018018112217217487362.40752,213
al2611P240002002571762432421,020106.0281,926
al2611P24200280349248338326694105.5005997
al2611P2440037246534843742723046.4835414
al2611P246004965844725695454712.4675161
al2611P24800674736637736678258.7025192
al2611P2500078191777289382511648.338230
al2611P252009541,0649501,06498610551.886601
al2611P254001,1561,15699
al2611P256001,4151,4151,4151,4151,33510.70753
al2611P258001,5201,5202
al2611P260001,7101,710121
al2611P262001,9031,903
al2611P264002,0992,099
al2611P266002,2682,2682,2682,2682,29733.402400
al2611P268002,4952,495
al2611P270002,6952,695
al2611P272002,8952,895
al2611P274003,0953,095
al2611P276003,2953,295
al2611P278003,4953,495
al2611P280003,6953,695
al2611P282003,8953,895
al2612C191005,1755,175
al2612C192005,0755,075
al2612C193004,9754,975
al2612C194004,8754,875
al2612C195004,7754,775
al2612C196004,6754,675
al2612C197004,5754,575
al2612C198004,4754,475
al2612C199004,3754,375
al2612C200004,2754,275
al2612C202004,0754,075
al2612C204003,8753,875
al2612C206003,6753,675
al2612C208003,4753,475
al2612C210003,2753,275
al2612C212003,0753,075
al2612C214002,8762,876
al2612C216002,6782,678
al2612C218002,4812,481
al2612C220002,2872,28755
al2612C222002,0952,095
al2612C224001,9071,907
al2612C226001,7231,723
al2612C228001,5451,545
al2612C230001,3731,373
al2612C232001,2091,2091
al2612C234001,0561,0561
al2612C236009129125
al2612C2380078078010
al2612C2400065965910
al2612C2420055155114
al2612C2440049850049850045430.74946
al2612C2460037037066
al2612C2480029829849
al2612C2500026426526126523630.39533
al2612C2520022722722722718510.113546
al2612C2540020020020020014310.160
al2612C2560015515515515510910.077543
al2612C25800828247
al2612C26000989898986110.04951
al2612C26200444436
al2612C26400323247
al2612C26600666666662310.03346
al2612C26800161652
al2612C27000111147
al2612C272007750
al2612C274005560
al2612C276003366
al2612C278002276
al2612C280001163
al2612C282001148
al2612P19100114
al2612P19200113
al2612P19300114
al2612P1940011
al2612P195001115
al2612P196001114
al2612P197001119
al2612P198001113
al2612P199001115
al2612P200001110
al2612P20200118
al2612P204001132
al2612P206001121
al2612P208001127
al2612P210001152
al2612P212001133
al2612P214003338
al2612P216005533
al2612P218009930
al2612P22000151569
al2612P22200232350
al2612P22400636363633510.031556
al2612P22600515150
al2612P22800868686867210.043138
al2612P23000981139810610190.4855181
al2612P23200127145121140137885.763211
al2612P2340017117117117118220.17134
al2612P2360024924924924923910.124526
al2612P2380031731731731730610.158525
al2612P240003853859
al2612P242004764766
al2612P244005795796
al2612P24600694694
al2612P24800822822
al2612P250009609601
al2612P252001,1081,108
al2612P254001,2661,266
al2612P256001,4321,432
al2612P258001,6041,604
al2612P260001,7831,783
al2612P262001,9661,966
al2612P264002,1542,154
al2612P266002,3442,344
al2612P268002,5372,537
al2612P270002,7332,733
al2612P272002,9292,929
al2612P274003,1273,127
al2612P276003,3253,325
al2612P278003,5253,525
al2612P280003,7253,725
al2612P282003,9253,925
al2701C199004,3354,335
al2701C200004,2354,235
al2701C202004,0354,035
al2701C204003,8353,835
al2701C206003,6353,635
al2701C208003,4373,437
al2701C210003,2393,239
al2701C212003,0433,043
al2701C214002,8492,849
al2701C216002,6572,657
al2701C218002,4682,468
al2701C220002,2822,282
al2701C222002,1012,101
al2701C224001,9251,925
al2701C226001,7541,754
al2701C228001,5891,589
al2701C230001,4321,432
al2701C232001,2821,282
al2701C234001,1411,1411
al2701C236001,0091,009
al2701C238008858853
al2701C240007717719
al2701C2420066966913
al2701C244005755759
al2701C246004914914
al2701C248004164164
al2701C2500034934927
al2701C252002912915
al2701C254002412415
al2701C256001981985
al2701C258001621625
al2701C260001301304
al2701C2620010410411
al2701C2640083839
al2701C26600666624
al2701C26800515131
al2701C27000404027
al2701C27200303012
al2701C27400232320
al2701C27600181824
al2701C2780013136
al2701C2800010102
al2701P19900116
al2701P200001110
al2701P202001110
al2701P204002212
al2701P206003312
al2701P208006611
al2701P210009911
al2701P21200131313
al2701P2140019199
al2701P21600272710
al2701P2180038386
al2701P2200053535
al2701P2220071716
al2701P2240094949
al2701P226001231235
al2701P228001581584
al2701P2300020120120120120010.10053
al2701P232002502504
al2701P234003093092
al2701P236003753752
al2701P238004514516
al2701P240005375372
al2701P2420063463422
al2701P24400740740
al2701P246008558551
al2701P24800979979
al2701P250001,1121,112
al2701P252001,2531,253
al2701P254001,4021,402
al2701P256001,5591,559
al2701P258001,7221,722
al2701P260001,8911,891
al2701P262002,0642,064
al2701P264002,2422,242
al2701P266002,4252,425
al2701P268002,6112,611
al2701P270002,7992,7991
al2701P272002,9892,989
al2701P274003,1823,182
al2701P276003,3773,377
al2701P278003,5733,573
al2701P280003,7693,769
al2702C204003,8263,826
al2702C206003,6343,634
al2702C208003,4463,446
al2702C210003,2593,259
al2702C212003,0763,076
al2702C214002,8952,895
al2702C216002,7192,719
al2702C218002,5472,547
al2702C220002,3782,378
al2702C222002,2162,216
al2702C224002,0582,058
al2702C226001,9051,905
al2702C228001,7591,759
al2702C230001,6191,6192
al2702C232001,4851,4851
al2702C234001,3591,359
al2702C236001,2371,237
al2702C238001,1241,124
al2702C240001,0191,019
al2702C242009179176
al2702C24400827827
al2702C24600740740
al2702C24800661661
al2702C250005895899
al2702C252005205201
al2702C254004624622
al2702C256004064067
al2702C258003563567
al2702C2600025725725725731210.128514
al2702C2620027127113
al2702C2640023623614
al2702C2660020320313
al2702C2680017617610
al2702C2700015115110
al2702C2720013013026
al2702C274001101108
al2702C276001081081081089410.05422
al2702C27800969696968010.04820
al2702C28000676717
al2702P2040030303
al2702P2060039393
al2702P2080050504
al2702P2100064645
al2702P2120080805
al2702P2140099995
al2702P216001231236
al2702P218001501506
al2702P220001811812
al2702P222002182188
al2702P224002592592
al2702P226003063063
al2702P22800360360
al2702P230004184181
al2702P23200483483
al2702P23400557557
al2702P23600635635
al2702P23800721721
al2702P24000814814
al2702P24200912912
al2702P244001,0211,021
al2702P246001,1341,134
al2702P248001,2541,254
al2702P250001,3811,381
al2702P252001,5111,511
al2702P254001,6521,652
al2702P256001,7951,795
al2702P258001,9451,945
al2702P260002,1002,100
al2702P262002,2592,259
al2702P264002,4232,423
al2702P266002,5902,590
al2702P268002,7622,762
al2702P270002,9362,936
al2702P272003,1153,115
al2702P274003,2953,295
al2702P276003,4793,479
al2702P278003,6643,664
al2702P280003,8513,851
al2703C214002,8902,890
al2703C216002,7152,715
al2703C218002,5442,544
al2703C220002,3762,376
al2703C222002,2142,214
al2703C224002,0582,058
al2703C226001,9051,905
al2703C228001,7611,761
al2703C230001,6221,622
al2703C232001,4881,488
al2703C234001,3641,364
al2703C236001,2431,243
al2703C238001,1311,131
al2703C240001,0261,026
al2703C24200925925
al2703C24400835835
al2703C24600749749
al2703C24800670670
al2703C25000598598
al2703C25200529529
al2703C25400470470
al2703C25600414414
al2703C2580035635635535536520.35552
al2703C26000320320
al2703C2620027827827827827920.2781
al2703C2640025425524825524360.7544
al2703C26600234234223231210121.37658
al2703C26800212227198211183111.168
al2703C27000193207177198156151.43759
al2703P21400105105
al2703P21600130130
al2703P21800158158
al2703P2200015615615315319020.15453
al2703P2220018618617617622890.80958
al2703P2240021822721322727150.54455
al2703P2260025426525426531730.38855
al2703P2280029729929729937320.2982
al2703P2300036236236236243310.1811
al2703P23200498498
al2703P23400572572
al2703P23600651651
al2703P23800738738
al2703P24000832832
al2703P24200930930
al2703P244001,0391,039
al2703P246001,1521,152
al2703P248001,2721,272
al2703P250001,3991,399
al2703P252001,5301,530
al2703P254001,6701,670
al2703P256001,8131,813
al2703P258001,9631,963
al2703P260002,1172,117
al2703P262002,2752,275
al2703P264002,4392,439
al2703P266002,6052,605
al2703P268002,7772,777
al2703P270002,9502,950
相关资讯: