上海期货交易所11月06日氧化铝期权收盘行情
发布时间：2026年11月06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 |
|---|
| ao2612C2150 | | | | 488 | 488 | | | |
| ao2612C2200 | | | | 438 | 438 | | | |
| ao2612C2250 | | | | 388 | 388 | | | |
| ao2612C2300 | | | | 338 | 338 | | | 2 |
| ao2612C2350 | | | | 288 | 288 | | | 33 |
| ao2612C2400 | | | | 238 | 238 | | | 56 |
| ao2612C2450 | 177.5 | 199 | 177.5 | 199 | 189.5 | 11 | 4.068 | 108 |
| ao2612C2500 | 162.5 | 162.5 | 131 | 135 | 143 | 12 | 3.472 | 146 |
| ao2612C2550 | 116 | 116 | 86 | 90 | 100.5 | 251 | 51.015 | 432 |
| ao2612C2600 | 62 | 75.5 | 48 | 53.5 | 65 | 914 | 108.801 | 1,225 |
| ao2612C2650 | 34.5 | 43.5 | 25 | 28 | 38.5 | 4,254 | 285.933 | 3,353 |
| ao2612C2700 | 17 | 24 | 12.5 | 14 | 20 | 8,505 | 309.874 | 4,436 |
| ao2612C2750 | 11 | 14 | 7 | 7.5 | 9.5 | 2,082 | 40.91 | 2,089 |
| ao2612C2800 | 6.5 | 8.5 | 4.5 | 5 | 3.5 | 2,992 | 35.493 | 4,229 |
| ao2612C2850 | 4.5 | 5 | 3 | 3 | 1 | 509 | 3.783 | 481 |
| ao2612C2900 | 3 | 3.5 | 2 | 2 | 0.5 | 92 | 0.486 | 749 |
| ao2612C2950 | 2 | 2 | 1.5 | 1.5 | 0.5 | 7 | 0.023 | 157 |
| ao2612C3000 | 1.5 | 2 | 1 | 1 | 0.5 | 320 | 0.803 | 781 |
| ao2612C3050 | 1.5 | 1.5 | 1 | 1 | 0.5 | 19 | 0.041 | 238 |
| ao2612C3100 | 1 | 1 | 1 | 1 | 0.5 | 26 | 0.052 | 413 |
| ao2612C3150 | 1 | 1 | 1 | 1 | 0.5 | 14 | 0.026 | 806 |
| ao2612P2150 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 19 | 0.019 | 95 |
| ao2612P2200 | 1 | 1 | 0.5 | 0.5 | 0.5 | 33 | 0.063 | 1,225 |
| ao2612P2250 | 0.5 | 1 | 0.5 | 1 | 0.5 | 428 | 0.743 | 1,032 |
| ao2612P2300 | 1 | 1.5 | 1 | 1.5 | 0.5 | 111 | 0.219 | 876 |
| ao2612P2350 | 2 | 2 | 2 | 2 | 0.5 | 38 | 0.146 | 414 |
| ao2612P2400 | 2.5 | 3.5 | 2 | 3.5 | 0.5 | 511 | 2.788 | 1,821 |
| ao2612P2450 | 4 | 5.5 | 4 | 5 | 1.5 | 699 | 6.532 | 1,328 |
| ao2612P2500 | 7 | 9.5 | 6.5 | 9 | 5 | 3,700 | 58.118 | 5,677 |
| ao2612P2550 | 12 | 16.5 | 10 | 14.5 | 12.5 | 5,274 | 134.496 | 6,037 |
| ao2612P2600 | 23 | 30.5 | 18.5 | 26.5 | 27.5 | 7,408 | 349.079 | 4,138 |
| ao2612P2650 | 39 | 56.5 | 36.5 | 50 | 50.5 | 991 | 92.703 | 1,014 |
| ao2612P2700 | 70 | 92 | 63.5 | 85.5 | 82 | 96 | 16.043 | 281 |
| ao2612P2750 | 107.5 | 135 | 107 | 133 | 121 | 64 | 15.994 | 170 |
| ao2612P2800 | 160 | 178.5 | 156.5 | 177.5 | 165.5 | 24 | 8.118 | 179 |
| ao2612P2850 | 198.5 | 232.5 | 198.5 | 217 | 213 | 51 | 21.911 | 47 |
| ao2612P2900 | | | | 262 | 262 | | | 27 |
| ao2612P2950 | | | | 312 | 312 | | | |
| ao2612P3000 | | | | 362 | 362 | | | |
| ao2612P3050 | | | | 412 | 412 | | | |
| ao2612P3100 | | | | 462 | 462 | | | |
| ao2612P3150 | | | | 512 | 512 | | | |
| ao2701C2200 | | | | 444 | 444 | | | |
| ao2701C2250 | | | | 394 | 394 | | | |
| ao2701C2300 | | | | 345 | 345 | | | 1 |
| ao2701C2350 | | | | 296.5 | 296.5 | | | 17 |
| ao2701C2400 | | | | 250 | 250 | | | 41 |
| ao2701C2450 | | | | 206 | 206 | | | 54 |
| ao2701C2500 | 171.5 | 171.5 | 152.5 | 152.5 | 165 | 3 | 0.959 | 150 |
| ao2701C2550 | 121 | 121.5 | 111 | 111 | 128.5 | 42 | 9.755 | 224 |
| ao2701C2600 | 92.5 | 97.5 | 77 | 79 | 96.5 | 71 | 11.956 | 1,034 |
| ao2701C2650 | 52.5 | 68 | 47 | 55 | 70.5 | 932 | 106.588 | 1,440 |
| ao2701C2700 | 40 | 45 | 30 | 35.5 | 49.5 | 1,385 | 106.605 | 2,267 |
| ao2701C2750 | 29.5 | 29.5 | 20.5 | 23.5 | 33.5 | 1,086 | 55.151 | 3,111 |
| ao2701C2800 | 20.5 | 21 | 15 | 18 | 21.5 | 676 | 25.06 | 1,805 |
| ao2701C2850 | 16 | 16 | 11 | 13 | 13.5 | 433 | 11.524 | 947 |
| ao2701C2900 | 12 | 12 | 9 | 11 | 8 | 445 | 9.594 | 1,097 |
| ao2701C2950 | 7.5 | 8.5 | 7.5 | 8.5 | 4.5 | 104 | 1.69 | 347 |
| ao2701C3000 | 7.5 | 9 | 6.5 | 8 | 2.5 | 956 | 14.205 | 3,795 |
| ao2701C3050 | 6 | 7 | 6 | 7 | 1 | 10 | 0.13 | 111 |
| ao2701C3100 | 5 | 5.5 | 5 | 5.5 | 0.5 | 46 | 0.475 | 293 |
| ao2701C3150 | 4.5 | 4.5 | 4.5 | 4.5 | 0.5 | 12 | 0.108 | 147 |
| ao2701C3200 | 4.5 | 4.5 | 4 | 4 | 0.5 | 6 | 0.051 | 287 |
| ao2701C3250 | | | | 0.5 | 0.5 | | | 105 |
| ao2701C3300 | 3.5 | 3.5 | 3 | 3 | 0.5 | 86 | 0.491 | 136 |
| ao2701C3350 | 3 | 3 | 2.5 | 2.5 | 0.5 | 4 | 0.018 | 70 |
| ao2701C3400 | | | | 0.5 | 0.5 | | | 67 |
| ao2701C3450 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 8 | 0.024 | 65 |
| ao2701C3500 | 2.5 | 2.5 | 1.5 | 1.5 | 0.5 | 74 | 0.298 | 1,450 |
| ao2701P2200 | 3 | 4 | 2.5 | 4 | 0.5 | 556 | 3.623 | 1,294 |
| ao2701P2250 | 4.5 | 5 | 3.5 | 4.5 | 0.5 | 274 | 2.231 | 476 |
| ao2701P2300 | 5.5 | 7 | 5.5 | 7 | 1 | 475 | 5.788 | 1,687 |
| ao2701P2350 | 7.5 | 8.5 | 7 | 8.5 | 3 | 144 | 2.139 | 383 |
| ao2701P2400 | 10 | 12.5 | 9 | 12.5 | 6.5 | 371 | 7.739 | 766 |
| ao2701P2450 | 12.5 | 16 | 12.5 | 16 | 12 | 322 | 8.708 | 908 |
| ao2701P2500 | 18 | 23 | 17 | 22.5 | 21 | 1,913 | 76.151 | 4,306 |
| ao2701P2550 | 30 | 32.5 | 24 | 32 | 34.5 | 460 | 24.977 | 2,293 |
| ao2701P2600 | 40 | 50 | 36 | 47 | 53 | 1,233 | 105.289 | 2,841 |
| ao2701P2650 | 55 | 75 | 55 | 72 | 76.5 | 458 | 58.968 | 1,594 |
| ao2701P2700 | 90 | 107.5 | 86 | 102 | 105.5 | 12 | 2.33 | 376 |
| ao2701P2750 | 122 | 141 | 122 | 129 | 139 | 4 | 1.028 | 139 |
| ao2701P2800 | 167 | 185 | 162 | 185 | 177.5 | 8 | 2.824 | 61 |
| ao2701P2850 | 211 | 225.5 | 211 | 225.5 | 219.5 | 7 | 3.058 | 22 |
| ao2701P2900 | | | | 264 | 264 | | | 5 |
| ao2701P2950 | | | | 310 | 310 | | | 4 |
| ao2701P3000 | | | | 358 | 358 | | | 104 |
| ao2701P3050 | | | | 407 | 407 | | | 1 |
| ao2701P3100 | | | | 456 | 456 | | | 1 |
| ao2701P3150 | | | | 506 | 506 | | | 3 |
| ao2701P3200 | | | | 556 | 556 | | | 1 |
| ao2701P3250 | | | | 606 | 606 | | | |
| ao2701P3300 | | | | 656 | 656 | | | |
| ao2701P3350 | | | | 706 | 706 | | | 1 |
| ao2701P3400 | | | | 756 | 756 | | | 2 |
| ao2701P3450 | | | | 806 | 806 | | | 1 |
| ao2701P3500 | | | | 856 | 856 | | | |
| ao2702C2200 | | | | 458 | 458 | | | |
| ao2702C2250 | | | | 411 | 411 | | | 1 |
| ao2702C2300 | | | | 365.5 | 365.5 | | | 1 |
| ao2702C2350 | | | | 321.5 | 321.5 | | | 1 |
| ao2702C2400 | | | | 279.5 | 279.5 | | | |
| ao2702C2450 | | | | 240.5 | 240.5 | | | 2 |
| ao2702C2500 | 177.5 | 177.5 | 177.5 | 177.5 | 204.5 | 1 | 0.355 | 2 |
| ao2702C2550 | | | | 171.5 | 171.5 | | | 1 |
| ao2702C2600 | | | | 142 | 142 | | | 10 |
| ao2702C2650 | 80 | 80 | 80 | 80 | 116 | 1 | 0.16 | 7 |
| ao2702C2700 | | | | 93.5 | 93.5 | | | 14 |
| ao2702C2750 | | | | 74.5 | 74.5 | | | 25 |
| ao2702C2800 | | | | 58.5 | 58.5 | | | 40 |
| ao2702C2850 | 26.5 | 26.5 | 26.5 | 26.5 | 45 | 1 | 0.053 | 19 |
| ao2702C2900 | | | | 34.5 | 34.5 | | | 28 |
| ao2702C2950 | | | | 26 | 26 | | | 8 |
| ao2702C3000 | | | | 19 | 19 | | | 5 |
| ao2702C3050 | | | | 14 | 14 | | | 7 |
| ao2702C3100 | | | | 10 | 10 | | | 6 |
| ao2702C3150 | | | | 7 | 7 | | | 5 |
| ao2702C3200 | 7 | 7 | 7 | 7 | 5 | 4 | 0.056 | 27 |
| ao2702P2200 | 2.5 | 7 | 2.5 | 6.5 | 4 | 11 | 0.141 | 89 |
| ao2702P2250 | | | | 7 | 7 | | | 18 |
| ao2702P2300 | | | | 11 | 11 | | | 47 |
| ao2702P2350 | | | | 17 | 17 | | | 27 |
| ao2702P2400 | | | | 25.5 | 25.5 | | | 17 |
| ao2702P2450 | | | | 36 | 36 | | | 14 |
| ao2702P2500 | | | | 49.5 | 49.5 | | | 14 |
| ao2702P2550 | 35.5 | 35.5 | 35.5 | 35.5 | 67 | 1 | 0.071 | 13 |
| ao2702P2600 | | | | 87 | 87 | | | 16 |
| ao2702P2650 | | | | 111 | 111 | | | 13 |
| ao2702P2700 | | | | 138.5 | 138.5 | | | 12 |
| ao2702P2750 | | | | 169 | 169 | | | 8 |
| ao2702P2800 | | | | 203 | 203 | | | 6 |
| ao2702P2850 | | | | 239.5 | 239.5 | | | 5 |
| ao2702P2900 | | | | 279 | 279 | | | |
| ao2702P2950 | | | | 320 | 320 | | | |
| ao2702P3000 | | | | 363.5 | 363.5 | | | |
| ao2702P3050 | | | | 408 | 408 | | | 3 |
| ao2702P3100 | | | | 454 | 454 | | | 1 |
| ao2702P3150 | | | | 501.5 | 501.5 | | | |
| ao2702P3200 | | | | 549 | 549 | | | |
| ao2703C2250 | | | | 427 | 427 | | | |
| ao2703C2300 | | | | 382.5 | 382.5 | | | |
| ao2703C2350 | | | | 340.5 | 340.5 | | | 5 |
| ao2703C2400 | | | | 300 | 300 | | | 6 |
| ao2703C2450 | | | | 262.5 | 262.5 | | | 6 |
| ao2703C2500 | | | | 227.5 | 227.5 | | | 9 |
| ao2703C2550 | | | | 195.5 | 195.5 | | | 11 |
| ao2703C2600 | | | | 166 | 166 | | | 10 |
| ao2703C2650 | | | | 140 | 140 | | | 9 |
| ao2703C2700 | | | | 117 | 117 | | | 4 |
| ao2703C2750 | | | | 96.5 | 96.5 | | | 9 |
| ao2703C2800 | | | | 79 | 79 | | | 12 |
| ao2703C2850 | | | | 64 | 64 | | | 11 |
| ao2703C2900 | | | | 51.5 | 51.5 | | | 12 |
| ao2703C2950 | | | | 41 | 41 | | | 5 |
| ao2703C3000 | | | | 32.5 | 32.5 | | | 7 |
| ao2703C3050 | | | | 25.5 | 25.5 | | | 8 |
| ao2703P2250 | | | | 12 | 12 | | | 5 |
| ao2703P2300 | | | | 18 | 18 | | | 11 |
| ao2703P2350 | | | | 25 | 25 | | | 10 |
| ao2703P2400 | | | | 35 | 35 | | | 8 |
| ao2703P2450 | | | | 47 | 47 | | | 11 |
| ao2703P2500 | | | | 62 | 62 | | | 13 |
| ao2703P2550 | | | | 80 | 80 | | | 14 |
| ao2703P2600 | | | | 100.5 | 100.5 | | | 8 |
| ao2703P2650 | | | | 124 | 124 | | | 6 |
| ao2703P2700 | | | | 151 | 151 | | | 5 |
| ao2703P2750 | | | | 180.5 | 180.5 | | | 2 |
| ao2703P2800 | | | | 212.5 | 212.5 | | | |
| ao2703P2850 | | | | 247.5 | 247.5 | | | 1 |
| ao2703P2900 | | | | 285 | 285 | | | 1 |
| ao2703P2950 | | | | 324 | 324 | | | |
| ao2703P3000 | | | | 365.5 | 365.5 | | | |
| ao2703P3050 | | | | 408 | 408 | | | |
| ao2704C2250 | | | | 432 | 432 | | | |
| ao2704C2300 | | | | 385 | 385 | | | 2 |
| ao2704C2350 | | | | 339 | 339 | | | 4 |
| ao2704C2400 | | | | 296 | 296 | | | 2 |
| ao2704C2450 | | | | 254.5 | 254.5 | | | 1 |
| ao2704C2500 | | | | 216.5 | 216.5 | | | 3 |
| ao2704C2550 | | | | 181.5 | 181.5 | | | 6 |
| ao2704C2600 | 150 | 150 | 150 | 150 | 149.5 | 1 | 0.3 | 10 |
| ao2704C2650 | | | | 122 | 122 | | | 6 |
| ao2704C2700 | | | | 98 | 98 | | | 3 |
| ao2704C2750 | | | | 77 | 77 | | | 11 |
| ao2704C2800 | | | | 60 | 60 | | | 10 |
| ao2704C2850 | | | | 46 | 46 | | | 7 |
| ao2704C2900 | | | | 34.5 | 34.5 | | | 10 |
| ao2704C2950 | | | | 25.5 | 25.5 | | | 3 |
| ao2704C3000 | | | | 18.5 | 18.5 | | | 37 |
| ao2704P2250 | | | | 4 | 4 | | | 3 |
| ao2704P2300 | | | | 7 | 7 | | | 9 |
| ao2704P2350 | | | | 11.5 | 11.5 | | | 18 |
| ao2704P2400 | | | | 18 | 18 | | | 17 |
| ao2704P2450 | | | | 26.5 | 26.5 | | | 18 |
| ao2704P2500 | | | | 38 | 38 | | | 17 |
| ao2704P2550 | | | | 53 | 53 | | | 11 |
| ao2704P2600 | | | | 71 | 71 | | | 10 |
| ao2704P2650 | | | | 93 | 93 | | | 2 |
| ao2704P2700 | | | | 119 | 119 | | | 2 |
| ao2704P2750 | | | | 148 | 148 | | | |
| ao2704P2800 | | | | 180.5 | 180.5 | | | |
| ao2704P2850 | | | | 216 | 216 | | | |
| ao2704P2900 | | | | 254.5 | 254.5 | | | |
| ao2704P2950 | | | | 295.5 | 295.5 | | | |
| ao2704P3000 | | | | 338.5 | 338.5 | | | |
| ao2705C2350 | | | | 364.5 | 364.5 | | | |
| ao2705C2400 | | | | 324 | 324 | | | |
| ao2705C2450 | | | | 285.5 | 285.5 | | | |
| ao2705C2500 | | | | 250 | 250 | | | 2 |
| ao2705C2550 | | | | 217.5 | 217.5 | | | 2 |
| ao2705C2600 | | | | 187.5 | 187.5 | | | 2 |
| ao2705C2650 | | | | 160 | 160 | | | 3 |
| ao2705C2700 | | | | 135.5 | 135.5 | | | 3 |
| ao2705C2750 | | | | 114 | 114 | | | 2 |
| ao2705C2800 | 85 | 89 | 84.5 | 84.5 | 95 | 6 | 1.04 | 5 |
| ao2705C2850 | 77.5 | 77.5 | 72 | 74 | 78.5 | 32 | 4.87 | 15 |
| ao2705C2900 | 66.5 | 67.5 | 63 | 65.5 | 64.5 | 31 | 4.064 | 17 |
| ao2705C2950 | 58.5 | 58.5 | 54 | 58 | 52.5 | 27 | 3.096 | 17 |
| ao2705C3000 | 50.5 | 51.5 | 46.5 | 49 | 42 | 32 | 3.168 | 19 |
| ao2705P2350 | 22.5 | 34 | 22.5 | 29 | 26 | 3 | 0.171 | 8 |
| ao2705P2400 | 28.5 | 28.5 | 28.5 | 28.5 | 35 | 3 | 0.171 | 9 |
| ao2705P2450 | 37.5 | 37.5 | 37.5 | 37.5 | 47 | 1 | 0.075 | 8 |
| ao2705P2500 | 49.5 | 49.5 | 49.5 | 49.5 | 61 | 1 | 0.099 | 5 |
| ao2705P2550 | 70.5 | 70.5 | 70.5 | 70.5 | 78 | 2 | 0.282 | 7 |
| ao2705P2600 | 90.5 | 90.5 | 84.5 | 88 | 97.5 | 11 | 1.931 | 8 |
| ao2705P2650 | 114 | 114 | 107 | 110.5 | 120 | 15 | 3.319 | 7 |
| ao2705P2700 | | | | 145.5 | 145.5 | | | 6 |
| ao2705P2750 | | | | 173.5 | 173.5 | | | |
| ao2705P2800 | | | | 204.5 | 204.5 | | | |
| ao2705P2850 | | | | 237.5 | 237.5 | | | |
| ao2705P2900 | | | | 273 | 273 | | | |
| ao2705P2950 | | | | 311 | 311 | | | |
| ao2705P3000 | | | | 350.5 | 350.5 | | | |
打印