上海期货交易所09月21日氧化铝期权收盘行情
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 |
|---|
| ao2610C2250 | | | | 432 | 432 | | | |
| ao2610C2300 | | | | 382 | 382 | | | 1 |
| ao2610C2350 | | | | 332 | 332 | | | |
| ao2610C2400 | | | | 282 | 282 | | | 110 |
| ao2610C2450 | 242 | 242 | 221.5 | 232.5 | 232 | 36 | 16.727 | 215 |
| ao2610C2500 | 196 | 197.5 | 171.5 | 174 | 182 | 42 | 15.498 | 114 |
| ao2610C2550 | 128.5 | 147.5 | 120.5 | 132.5 | 132 | 85 | 23.356 | 138 |
| ao2610C2600 | 73 | 98.5 | 70.5 | 83 | 83.5 | 333 | 57.367 | 637 |
| ao2610C2650 | 23 | 52.5 | 23 | 36 | 42 | 5,050 | 383.252 | 2,225 |
| ao2610C2700 | 8 | 20 | 7.5 | 11 | 15 | 42,386 | 1,097.906 | 12,916 |
| ao2610C2750 | 3 | 7.5 | 2.5 | 3.5 | 3 | 23,411 | 220.647 | 9,456 |
| ao2610C2800 | 1 | 3 | 0.5 | 1 | 0.5 | 13,783 | 45.97 | 17,113 |
| ao2610C2850 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 3,437 | 5.325 | 6,028 |
| ao2610C2900 | 0.5 | 1.5 | 0.5 | 0.5 | 0.5 | 2,667 | 4.309 | 7,723 |
| ao2610C2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 498 | 0.498 | 1,833 |
| ao2610C3000 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 135 | 0.135 | 7,949 |
| ao2610C3050 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.01 | 848 |
| ao2610C3100 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.001 | 1,154 |
| ao2610C3150 | | | | 0.5 | 0.5 | | | 1,207 |
| ao2610C3200 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.002 | 678 |
| ao2610C3250 | | | | 0.5 | 0.5 | | | 376 |
| ao2610C3300 | | | | 0.5 | 0.5 | | | 631 |
| ao2610C3350 | | | | 0.5 | 0.5 | | | 480 |
| ao2610C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.001 | 4,782 |
| ao2610P2250 | | | | 0.5 | 0.5 | | | 53 |
| ao2610P2300 | | | | 0.5 | 0.5 | | | 281 |
| ao2610P2350 | | | | 0.5 | 0.5 | | | 483 |
| ao2610P2400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 16 | 0.016 | 421 |
| ao2610P2450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 81 | 0.081 | 856 |
| ao2610P2500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 15 | 0.015 | 1,803 |
| ao2610P2550 | 1 | 1 | 0.5 | 0.5 | 0.5 | 2,104 | 2.281 | 3,181 |
| ao2610P2600 | 4 | 4 | 1 | 1 | 1.5 | 11,303 | 38.142 | 9,620 |
| ao2610P2650 | 13.5 | 15.5 | 5 | 5.5 | 10 | 20,046 | 258.517 | 6,750 |
| ao2610P2700 | 32.5 | 38.5 | 21.5 | 29.5 | 33 | 5,342 | 312.05 | 2,870 |
| ao2610P2750 | 69 | 82 | 59 | 74 | 71 | 331 | 46.187 | 758 |
| ao2610P2800 | 120.5 | 130.5 | 107 | 120 | 118 | 223 | 53.787 | 689 |
| ao2610P2850 | 159 | 179.5 | 154 | 168 | 168 | 79 | 25.651 | 509 |
| ao2610P2900 | 211 | 211 | 211 | 211 | 218 | 2 | 0.844 | 142 |
| ao2610P2950 | | | | 268 | 268 | | | 83 |
| ao2610P3000 | | | | 318 | 318 | | | 3 |
| ao2610P3050 | | | | 368 | 368 | | | 4 |
| ao2610P3100 | | | | 418 | 418 | | | |
| ao2610P3150 | | | | 468 | 468 | | | 13 |
| ao2610P3200 | | | | 518 | 518 | | | 2 |
| ao2610P3250 | 555 | 555 | 555 | 555 | 568 | 1 | 1.11 | 101 |
| ao2610P3300 | | | | 618 | 618 | | | |
| ao2610P3350 | | | | 668 | 668 | | | |
| ao2610P3400 | | | | 718 | 718 | | | |
| ao2611C2250 | | | | 450 | 450 | | | 12 |
| ao2611C2300 | | | | 400 | 400 | | | |
| ao2611C2350 | | | | 350 | 350 | | | |
| ao2611C2400 | | | | 301 | 301 | | | |
| ao2611C2450 | 266 | 266 | 266 | 266 | 253 | 11 | 5.826 | 57 |
| ao2611C2500 | 217.5 | 217.5 | 217.5 | 217.5 | 207.5 | 5 | 2.175 | 100 |
| ao2611C2550 | 172.5 | 172.5 | 166 | 166 | 164.5 | 14 | 4.701 | 146 |
| ao2611C2600 | 122 | 126.5 | 110 | 111.5 | 126 | 42 | 9.917 | 300 |
| ao2611C2650 | 79.5 | 93 | 73.5 | 76.5 | 93 | 233 | 38.504 | 443 |
| ao2611C2700 | 44 | 60.5 | 40 | 47 | 65.5 | 1,207 | 121.855 | 2,546 |
| ao2611C2750 | 32 | 38.5 | 26.5 | 28 | 44 | 1,656 | 106.983 | 3,649 |
| ao2611C2800 | 20 | 28 | 19 | 20 | 28.5 | 3,732 | 172.585 | 4,412 |
| ao2611C2850 | 14.5 | 21 | 13 | 14.5 | 17 | 588 | 19.615 | 1,228 |
| ao2611C2900 | 12.5 | 16 | 10 | 10 | 10 | 456 | 10.179 | 1,000 |
| ao2611C2950 | 11 | 12 | 8 | 8 | 5.5 | 460 | 7.88 | 513 |
| ao2611C3000 | 8.5 | 11 | 7 | 7 | 2.5 | 1,579 | 27.806 | 2,312 |
| ao2611C3050 | 7.5 | 8.5 | 6.5 | 6.5 | 1 | 105 | 1.535 | 357 |
| ao2611C3100 | 7.5 | 8 | 5 | 5 | 0.5 | 482 | 6.568 | 663 |
| ao2611C3150 | 6 | 7 | 4 | 4.5 | 0.5 | 250 | 2.707 | 148 |
| ao2611C3200 | 5.5 | 5.5 | 3 | 3.5 | 0.5 | 337 | 3.123 | 372 |
| ao2611C3250 | 4.5 | 4.5 | 3.5 | 3.5 | 0.5 | 63 | 0.475 | 384 |
| ao2611C3300 | 3.5 | 4 | 3 | 3.5 | 0.5 | 1,164 | 8.53 | 2,583 |
| ao2611P2250 | 1 | 1.5 | 1 | 1 | 0.5 | 25 | 0.055 | 254 |
| ao2611P2300 | 1.5 | 1.5 | 1 | 1 | 0.5 | 52 | 0.142 | 569 |
| ao2611P2350 | 2 | 2 | 1.5 | 1.5 | 0.5 | 55 | 0.194 | 103 |
| ao2611P2400 | 2.5 | 3 | 2 | 2 | 1.5 | 81 | 0.377 | 180 |
| ao2611P2450 | 4.5 | 4.5 | 3.5 | 3.5 | 3.5 | 262 | 2.014 | 347 |
| ao2611P2500 | 8 | 8 | 5 | 6 | 7.5 | 231 | 2.658 | 546 |
| ao2611P2550 | 9.5 | 10 | 7 | 9 | 15 | 244 | 4.667 | 416 |
| ao2611P2600 | 17 | 17.5 | 11.5 | 16 | 26.5 | 1,597 | 44.27 | 1,526 |
| ao2611P2650 | 29 | 34.5 | 22 | 34.5 | 43 | 677 | 36.028 | 1,303 |
| ao2611P2700 | 52 | 55 | 41.5 | 50 | 65.5 | 933 | 88.028 | 774 |
| ao2611P2750 | 74 | 88.5 | 68.5 | 88.5 | 94 | 250 | 37.962 | 546 |
| ao2611P2800 | 116 | 128 | 113 | 124.5 | 128 | 123 | 30.423 | 521 |
| ao2611P2850 | 151 | 169 | 151 | 169 | 167 | 11 | 3.534 | 312 |
| ao2611P2900 | | | | 209.5 | 209.5 | | | 241 |
| ao2611P2950 | | | | 255 | 255 | | | 149 |
| ao2611P3000 | | | | 302.5 | 302.5 | | | |
| ao2611P3050 | | | | 351 | 351 | | | |
| ao2611P3100 | | | | 400 | 400 | | | |
| ao2611P3150 | | | | 450 | 450 | | | |
| ao2611P3200 | | | | 500 | 500 | | | 145 |
| ao2611P3250 | | | | 550 | 550 | | | |
| ao2611P3300 | | | | 600 | 600 | | | 2 |
| ao2612C2250 | | | | 465 | 465 | | | |
| ao2612C2300 | | | | 415.5 | 415.5 | | | |
| ao2612C2350 | | | | 366.5 | 366.5 | | | |
| ao2612C2400 | | | | 319 | 319 | | | |
| ao2612C2450 | | | | 273 | 273 | | | |
| ao2612C2500 | | | | 229.5 | 229.5 | | | 2 |
| ao2612C2550 | | | | 189 | 189 | | | 14 |
| ao2612C2600 | 153 | 153 | 153 | 153 | 152 | 3 | 0.918 | 5 |
| ao2612C2650 | 114.5 | 114.5 | 114 | 114 | 119.5 | 15 | 3.492 | 4 |
| ao2612C2700 | 82 | 82 | 82 | 82 | 92 | 2 | 0.348 | 169 |
| ao2612C2750 | 61 | 63.5 | 57 | 58 | 68.5 | 111 | 13.623 | 269 |
| ao2612C2800 | 46 | 47 | 42 | 42 | 50 | 158 | 13.961 | 141 |
| ao2612C2850 | 36 | 37.5 | 30.5 | 30.5 | 35.5 | 137 | 9.282 | 118 |
| ao2612C2900 | 26.5 | 26.5 | 26.5 | 26.5 | 24 | 5 | 0.265 | 10 |
| ao2612C2950 | 25.5 | 25.5 | 21.5 | 23 | 16 | 16 | 0.771 | 36 |
| ao2612C3000 | 19 | 20.5 | 16.5 | 16.5 | 10.5 | 26 | 0.909 | 51 |
| ao2612C3050 | 14.5 | 14.5 | 14.5 | 14.5 | 6.5 | 1 | 0.029 | 42 |
| ao2612C3100 | 12.5 | 12.5 | 11.5 | 11.5 | 4 | 13 | 0.323 | 31 |
| ao2612C3150 | 11 | 11 | 9.5 | 10 | 2.5 | 65 | 1.368 | 120 |
| ao2612P2250 | 3 | 3 | 3 | 3 | 0.5 | 20 | 0.12 | 28 |
| ao2612P2300 | 4 | 4 | 4 | 4 | 1 | 38 | 0.292 | 30 |
| ao2612P2350 | 5 | 5 | 5 | 5 | 2 | 5 | 0.05 | 67 |
| ao2612P2400 | 7 | 7 | 7 | 7 | 4.5 | 34 | 0.431 | 107 |
| ao2612P2450 | 10 | 10 | 9.5 | 10 | 8.5 | 45 | 0.877 | 136 |
| ao2612P2500 | 14 | 15 | 14 | 14 | 15 | 30 | 0.86 | 148 |
| ao2612P2550 | 20.5 | 21 | 20.5 | 21 | 24.5 | 17 | 0.698 | 64 |
| ao2612P2600 | 29.5 | 30 | 29.5 | 30 | 37.5 | 35 | 2.085 | 168 |
| ao2612P2650 | 44.5 | 45.5 | 43.5 | 45.5 | 55 | 11 | 0.971 | 34 |
| ao2612P2700 | 64.5 | 65.5 | 61 | 65.5 | 77 | 42 | 5.315 | 89 |
| ao2612P2750 | 90 | 93.5 | 89.5 | 89.5 | 103.5 | 36 | 6.563 | 19 |
| ao2612P2800 | 124 | 126 | 124 | 124 | 134.5 | 22 | 5.496 | 15 |
| ao2612P2850 | 161.5 | 161.5 | 161.5 | 161.5 | 170 | 5 | 1.615 | 5 |
| ao2612P2900 | 205 | 205 | 203 | 203 | 209 | 10 | 4.08 | 12 |
| ao2612P2950 | | | | 250.5 | 250.5 | | | |
| ao2612P3000 | | | | 295 | 295 | | | |
| ao2612P3050 | | | | 341 | 341 | | | |
| ao2612P3100 | | | | 388.5 | 388.5 | | | |
| ao2612P3150 | | | | 436.5 | 436.5 | | | |
| ao2701C2300 | | | | 429.5 | 429.5 | | | |
| ao2701C2350 | | | | 384 | 384 | | | 1 |
| ao2701C2400 | | | | 340 | 340 | | | 2 |
| ao2701C2450 | | | | 298.5 | 298.5 | | | 20 |
| ao2701C2500 | | | | 259 | 259 | | | 4 |
| ao2701C2550 | | | | 222.5 | 222.5 | | | 4 |
| ao2701C2600 | | | | 189 | 189 | | | 9 |
| ao2701C2650 | 136.5 | 136.5 | 136.5 | 136.5 | 158.5 | 1 | 0.273 | 16 |
| ao2701C2700 | 107 | 124 | 106 | 110 | 132 | 45 | 10.249 | 131 |
| ao2701C2750 | 100 | 116.5 | 86.5 | 95 | 108 | 72 | 13.952 | 132 |
| ao2701C2800 | 80 | 84.5 | 75 | 79 | 87.5 | 185 | 28.98 | 452 |
| ao2701C2850 | 75.5 | 75.5 | 61 | 63 | 70 | 8 | 1.026 | 544 |
| ao2701C2900 | 67 | 67 | 43 | 43 | 55.5 | 27 | 2.952 | 356 |
| ao2701C2950 | 45.5 | 45.5 | 45.5 | 45.5 | 43 | 1 | 0.091 | 49 |
| ao2701C3000 | 40 | 45 | 39 | 42 | 33.5 | 233 | 19.955 | 1,721 |
| ao2701C3050 | 35 | 35 | 35 | 35 | 25.5 | 1 | 0.07 | 26 |
| ao2701C3100 | 35 | 35 | 33 | 35 | 19 | 10 | 0.695 | 63 |
| ao2701C3150 | | | | 14.5 | 14.5 | | | 24 |
| ao2701C3200 | | | | 10.5 | 10.5 | | | 43 |
| ao2701C3250 | 18.5 | 18.5 | 18.5 | 18.5 | 7.5 | 1 | 0.037 | 78 |
| ao2701C3300 | | | | 5.5 | 5.5 | | | 71 |
| ao2701C3350 | | | | 4 | 4 | | | 54 |
| ao2701C3400 | 27.5 | 27.5 | 27.5 | 27.5 | 2.5 | 1 | 0.055 | 68 |
| ao2701C3450 | | | | 2 | 2 | | | 71 |
| ao2701C3500 | 16.5 | 18 | 15 | 17 | 1 | 52 | 1.755 | 655 |
| ao2701P2300 | 2.5 | 15.5 | 2.5 | 3.5 | 7.5 | 12 | 0.094 | 91 |
| ao2701P2350 | | | | 12 | 12 | | | 4 |
| ao2701P2400 | 8 | 8 | 8 | 8 | 18 | 1 | 0.016 | 12 |
| ao2701P2450 | | | | 26 | 26 | | | 13 |
| ao2701P2500 | 20 | 20 | 14.5 | 20 | 36.5 | 29 | 1.006 | 170 |
| ao2701P2550 | 25 | 30 | 23.5 | 30 | 50 | 4 | 0.215 | 60 |
| ao2701P2600 | 50 | 50 | 35.5 | 46 | 66 | 11 | 0.988 | 154 |
| ao2701P2650 | 66.5 | 70 | 52 | 58 | 86 | 31 | 3.934 | 635 |
| ao2701P2700 | 86 | 106 | 82 | 91 | 109 | 8 | 1.43 | 266 |
| ao2701P2750 | 115 | 117 | 108 | 109.5 | 135 | 28 | 6.223 | 62 |
| ao2701P2800 | 141 | 141 | 141 | 141 | 164.5 | 1 | 0.282 | 41 |
| ao2701P2850 | | | | 196.5 | 196.5 | | | 22 |
| ao2701P2900 | | | | 231.5 | 231.5 | | | 7 |
| ao2701P2950 | | | | 269.5 | 269.5 | | | 5 |
| ao2701P3000 | | | | 309.5 | 309.5 | | | 2 |
| ao2701P3050 | | | | 351.5 | 351.5 | | | 1 |
| ao2701P3100 | | | | 395.5 | 395.5 | | | 1 |
| ao2701P3150 | | | | 440.5 | 440.5 | | | 3 |
| ao2701P3200 | | | | 486.5 | 486.5 | | | 1 |
| ao2701P3250 | | | | 533.5 | 533.5 | | | |
| ao2701P3300 | | | | 581.5 | 581.5 | | | |
| ao2701P3350 | | | | 629.5 | 629.5 | | | 1 |
| ao2701P3400 | | | | 678.5 | 678.5 | | | 2 |
| ao2701P3450 | | | | 727.5 | 727.5 | | | 1 |
| ao2701P3500 | | | | 777 | 777 | | | |
| ao2702C2300 | | | | 447 | 447 | | | |
| ao2702C2350 | | | | 400 | 400 | | | |
| ao2702C2400 | | | | 354 | 354 | | | |
| ao2702C2450 | | | | 310.5 | 310.5 | | | |
| ao2702C2500 | | | | 269 | 269 | | | |
| ao2702C2550 | | | | 230 | 230 | | | |
| ao2702C2600 | | | | 194.5 | 194.5 | | | |
| ao2702C2650 | | | | 162 | 162 | | | |
| ao2702C2700 | | | | 133 | 133 | | | 1 |
| ao2702C2750 | | | | 108 | 108 | | | 2 |
| ao2702C2800 | | | | 86.5 | 86.5 | | | 5 |
| ao2702C2850 | | | | 68 | 68 | | | |
| ao2702C2900 | | | | 52.5 | 52.5 | | | |
| ao2702C2950 | | | | 40 | 40 | | | 2 |
| ao2702C3000 | | | | 30.5 | 30.5 | | | 2 |
| ao2702C3050 | | | | 22.5 | 22.5 | | | 2 |
| ao2702C3100 | | | | 16.5 | 16.5 | | | 3 |
| ao2702C3150 | | | | 12 | 12 | | | 4 |
| ao2702C3200 | | | | 8.5 | 8.5 | | | 14 |
| ao2702P2300 | | | | 4 | 4 | | | 2 |
| ao2702P2350 | | | | 7 | 7 | | | 4 |
| ao2702P2400 | | | | 11 | 11 | | | 3 |
| ao2702P2450 | 18.5 | 18.5 | 18.5 | 18.5 | 17.5 | 1 | 0.037 | 8 |
| ao2702P2500 | | | | 26 | 26 | | | 7 |
| ao2702P2550 | 39.5 | 39.5 | 35.5 | 36 | 36.5 | 7 | 0.515 | 9 |
| ao2702P2600 | | | | 51 | 51 | | | 5 |
| ao2702P2650 | | | | 68.5 | 68.5 | | | 4 |
| ao2702P2700 | | | | 89.5 | 89.5 | | | 3 |
| ao2702P2750 | | | | 114 | 114 | | | 1 |
| ao2702P2800 | | | | 142 | 142 | | | 1 |
| ao2702P2850 | | | | 173.5 | 173.5 | | | |
| ao2702P2900 | | | | 208 | 208 | | | |
| ao2702P2950 | | | | 245.5 | 245.5 | | | |
| ao2702P3000 | | | | 285.5 | 285.5 | | | |
| ao2702P3050 | | | | 327.5 | 327.5 | | | |
| ao2702P3100 | | | | 371.5 | 371.5 | | | |
| ao2702P3150 | | | | 416.5 | 416.5 | | | |
| ao2702P3200 | | | | 463 | 463 | | | |
打印