上海期货交易所06月26日氧化铝期权收盘行情
发布时间：2026年06月26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 |
|---|
| ao2608C2250 | | | | 538 | 538 | | | |
| ao2608C2300 | | | | 488 | 488 | | | |
| ao2608C2350 | | | | 438 | 438 | | | 9 |
| ao2608C2400 | | | | 388.5 | 388.5 | | | |
| ao2608C2450 | | | | 339.5 | 339.5 | | | 5 |
| ao2608C2500 | | | | 291.5 | 291.5 | | | 3 |
| ao2608C2550 | | | | 245 | 245 | | | 13 |
| ao2608C2600 | 199.5 | 199.5 | 181.5 | 189.5 | 201.5 | 26 | 10.058 | 65 |
| ao2608C2650 | 147.5 | 147.5 | 140.5 | 140.5 | 161.5 | 13 | 3.807 | 76 |
| ao2608C2700 | 117 | 117 | 99 | 104 | 125.5 | 127 | 27.103 | 262 |
| ao2608C2750 | 90 | 91.5 | 70 | 70 | 94.5 | 278 | 41.528 | 334 |
| ao2608C2800 | 68 | 68 | 46.5 | 49.5 | 68.5 | 1,279 | 135.371 | 926 |
| ao2608C2850 | 45 | 45 | 32.5 | 33 | 48.5 | 980 | 72.931 | 1,659 |
| ao2608C2900 | 32.5 | 33 | 23 | 25 | 32.5 | 3,232 | 173.097 | 3,514 |
| ao2608C2950 | 24.5 | 24.5 | 16.5 | 19.5 | 21 | 448 | 18.074 | 918 |
| ao2608C3000 | 19 | 19.5 | 13.5 | 16 | 13.5 | 5,655 | 182.863 | 4,684 |
| ao2608C3050 | 15.5 | 15.5 | 10.5 | 12 | 8 | 557 | 13.585 | 619 |
| ao2608C3100 | 11 | 12 | 8 | 10.5 | 4.5 | 949 | 19.108 | 898 |
| ao2608C3150 | 10 | 10 | 7.5 | 9.5 | 2.5 | 71 | 1.194 | 202 |
| ao2608C3200 | 8 | 8 | 6 | 7 | 1 | 1,246 | 17.443 | 1,370 |
| ao2608C3250 | 7.5 | 7.5 | 5.5 | 6.5 | 0.5 | 106 | 1.207 | 194 |
| ao2608C3300 | 6 | 7 | 4 | 6.5 | 0.5 | 224 | 2.224 | 309 |
| ao2608C3350 | 5.5 | 5.5 | 4 | 4.5 | 0.5 | 82 | 0.702 | 177 |
| ao2608C3400 | 4.5 | 4.5 | 3.5 | 3.5 | 0.5 | 96 | 0.741 | 243 |
| ao2608C3450 | 4.5 | 4.5 | 3 | 3.5 | 0.5 | 223 | 1.569 | 445 |
| ao2608C3500 | 3.5 | 3.5 | 2.5 | 2.5 | 0.5 | 1,132 | 6.913 | 2,755 |
| ao2608P2250 | 1.5 | 1.5 | 1 | 1 | 0.5 | 88 | 0.179 | 91 |
| ao2608P2300 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 37 | 0.107 | 135 |
| ao2608P2350 | 2 | 2 | 1.5 | 1.5 | 0.5 | 64 | 0.244 | 146 |
| ao2608P2400 | 2.5 | 3 | 2.5 | 2.5 | 0.5 | 107 | 0.624 | 352 |
| ao2608P2450 | 3.5 | 4 | 3 | 3.5 | 1.5 | 88 | 0.629 | 96 |
| ao2608P2500 | 5 | 6.5 | 4.5 | 4.5 | 3.5 | 304 | 3.183 | 598 |
| ao2608P2550 | 8.5 | 8.5 | 6 | 6 | 7.5 | 362 | 5.444 | 603 |
| ao2608P2600 | 11 | 13 | 8.5 | 10 | 13.5 | 3,455 | 79.64 | 2,668 |
| ao2608P2650 | 20 | 21 | 15 | 17 | 23.5 | 823 | 31.012 | 1,064 |
| ao2608P2700 | 27 | 34 | 25 | 29 | 37.5 | 5,355 | 320.807 | 2,761 |
| ao2608P2750 | 42 | 54 | 42 | 47.5 | 56.5 | 2,691 | 257.692 | 1,158 |
| ao2608P2800 | 66 | 82 | 63 | 77.5 | 80.5 | 1,435 | 210.748 | 1,490 |
| ao2608P2850 | 100 | 117.5 | 95 | 112.5 | 110 | 254 | 53.352 | 752 |
| ao2608P2900 | 151.5 | 158 | 151.5 | 151.5 | 144.5 | 11 | 3.29 | 222 |
| ao2608P2950 | 194 | 194 | 188.5 | 188.5 | 183 | 6 | 2.317 | 122 |
| ao2608P3000 | 239.5 | 239.5 | 239.5 | 239.5 | 225 | 5 | 2.395 | 93 |
| ao2608P3050 | | | | 269.5 | 269.5 | | | 86 |
| ao2608P3100 | | | | 316.5 | 316.5 | | | 28 |
| ao2608P3150 | | | | 364 | 364 | | | |
| ao2608P3200 | | | | 413 | 413 | | | |
| ao2608P3250 | | | | 462.5 | 462.5 | | | |
| ao2608P3300 | | | | 512 | 512 | | | |
| ao2608P3350 | | | | 562 | 562 | | | |
| ao2608P3400 | | | | 612 | 612 | | | |
| ao2608P3450 | | | | 662 | 662 | | | |
| ao2608P3500 | | | | 712 | 712 | | | |
| ao2609C2300 | 374 | 514.5 | 374 | 514.5 | 507.5 | 2 | 1.777 | 16 |
| ao2609C2350 | | | | 459.5 | 459.5 | | | 11 |
| ao2609C2400 | | | | 412.5 | 412.5 | | | 6 |
| ao2609C2450 | | | | 366.5 | 366.5 | | | 4 |
| ao2609C2500 | | | | 322.5 | 322.5 | | | 15 |
| ao2609C2550 | | | | 281 | 281 | | | 8 |
| ao2609C2600 | 222 | 222 | 222 | 222 | 242 | 1 | 0.444 | 22 |
| ao2609C2650 | 185.5 | 189 | 172.5 | 180 | 205.5 | 73 | 26.345 | 230 |
| ao2609C2700 | 157 | 157 | 132.5 | 140 | 172.5 | 48 | 13.191 | 266 |
| ao2609C2750 | 126 | 126 | 105 | 115.5 | 143 | 134 | 30.809 | 468 |
| ao2609C2800 | 101 | 103 | 80.5 | 85.5 | 117 | 994 | 177.074 | 2,579 |
| ao2609C2850 | 75.5 | 81.5 | 65 | 65.5 | 94 | 677 | 96.488 | 2,168 |
| ao2609C2900 | 65 | 66.5 | 51 | 52.5 | 75 | 1,375 | 159.299 | 5,140 |
| ao2609C2950 | 55 | 56.5 | 43 | 44.5 | 59 | 645 | 65.716 | 1,045 |
| ao2609C3000 | 49 | 49 | 36 | 36.5 | 45.5 | 5,766 | 473.627 | 16,224 |
| ao2609C3050 | 38.5 | 38.5 | 29.5 | 30.5 | 34.5 | 240 | 15.744 | 986 |
| ao2609C3100 | 33.5 | 33.5 | 25.5 | 26.5 | 26 | 498 | 28.388 | 1,399 |
| ao2609C3150 | 28.5 | 29 | 22 | 23 | 19 | 215 | 10.76 | 818 |
| ao2609C3200 | 26 | 26 | 19 | 20 | 14 | 783 | 34.698 | 1,540 |
| ao2609C3250 | 25.5 | 25.5 | 17 | 17.5 | 10 | 235 | 10.062 | 568 |
| ao2609C3300 | 19.5 | 19.5 | 14.5 | 15.5 | 7 | 428 | 14.338 | 1,254 |
| ao2609C3350 | 17.5 | 17.5 | 13.5 | 14 | 5 | 123 | 3.588 | 313 |
| ao2609C3400 | 16 | 16.5 | 12 | 13 | 3.5 | 102 | 2.605 | 407 |
| ao2609C3450 | 15 | 15 | 11 | 11.5 | 2.5 | 139 | 3.294 | 297 |
| ao2609C3500 | 14.5 | 14.5 | 10 | 11.5 | 1.5 | 575 | 14.275 | 3,644 |
| ao2609C3550 | 13 | 13 | 9.5 | 10 | 1 | 211 | 4.476 | 284 |
| ao2609C3600 | 11.5 | 13.5 | 9 | 9.5 | 0.5 | 659 | 15.25 | 1,222 |
| ao2609C3650 | 11 | 12 | 6.5 | 9 | 0.5 | 4,136 | 69.354 | 7,907 |
| ao2609P2300 | 2.5 | 3 | 2.5 | 3 | 2.5 | 414 | 2.346 | 1,069 |
| ao2609P2350 | 4 | 4.5 | 3.5 | 4.5 | 4 | 126 | 1.004 | 300 |
| ao2609P2400 | 5 | 5.5 | 5 | 5 | 7 | 178 | 1.826 | 1,768 |
| ao2609P2450 | 6 | 6.5 | 6 | 6.5 | 11.5 | 7 | 0.086 | 199 |
| ao2609P2500 | 8 | 9.5 | 7.5 | 8.5 | 17 | 191 | 3.538 | 859 |
| ao2609P2550 | 11 | 12.5 | 11 | 12 | 25.5 | 227 | 5.638 | 610 |
| ao2609P2600 | 11.5 | 19 | 11.5 | 16 | 36 | 627 | 21.013 | 1,617 |
| ao2609P2650 | 23.5 | 28 | 22 | 24 | 50 | 659 | 34.094 | 2,942 |
| ao2609P2700 | 27 | 42 | 27 | 37.5 | 67 | 3,152 | 237.288 | 5,162 |
| ao2609P2750 | 45 | 62 | 45 | 57.5 | 87 | 566 | 62.989 | 1,524 |
| ao2609P2800 | 75 | 89.5 | 73 | 81.5 | 111 | 1,643 | 267.093 | 3,139 |
| ao2609P2850 | 92.5 | 122.5 | 92.5 | 113 | 138 | 220 | 49.917 | 678 |
| ao2609P2900 | 140 | 159 | 136 | 148.5 | 169 | 310 | 92.305 | 874 |
| ao2609P2950 | 178 | 194 | 178 | 183.5 | 202.5 | 47 | 17.698 | 207 |
| ao2609P3000 | 223 | 241.5 | 223 | 236 | 239 | 93 | 42.997 | 593 |
| ao2609P3050 | 266 | 283 | 266 | 277 | 278.5 | 39 | 21.355 | 155 |
| ao2609P3100 | 324 | 324 | 310.5 | 310.5 | 319.5 | 2 | 1.269 | 147 |
| ao2609P3150 | | | | 362.5 | 362.5 | | | 49 |
| ao2609P3200 | 411.5 | 411.5 | 404.5 | 404.5 | 407.5 | 14 | 11.504 | 29 |
| ao2609P3250 | 459 | 459 | 459 | 459 | 453.5 | 1 | 0.918 | 6 |
| ao2609P3300 | | | | 500.5 | 500.5 | | | 201 |
| ao2609P3350 | | | | 548.5 | 548.5 | | | 5 |
| ao2609P3400 | 603.5 | 603.5 | 603.5 | 603.5 | 596.5 | 2 | 2.414 | 6 |
| ao2609P3450 | 652.5 | 652.5 | 652.5 | 652.5 | 645.5 | 2 | 2.61 | 6 |
| ao2609P3500 | 701 | 701 | 701 | 701 | 695 | 2 | 2.804 | 9 |
| ao2609P3550 | | | | 744.5 | 744.5 | | | 4 |
| ao2609P3600 | | | | 794 | 794 | | | 4 |
| ao2609P3650 | | | | 844 | 844 | | | 5 |
| ao2610C2300 | | | | 525 | 525 | | | |
| ao2610C2350 | | | | 478 | 478 | | | |
| ao2610C2400 | | | | 432.5 | 432.5 | | | 1 |
| ao2610C2450 | | | | 388 | 388 | | | 1 |
| ao2610C2500 | | | | 346 | 346 | | | 4 |
| ao2610C2550 | | | | 305.5 | 305.5 | | | 1 |
| ao2610C2600 | | | | 267.5 | 267.5 | | | 3 |
| ao2610C2650 | | | | 232.5 | 232.5 | | | 3 |
| ao2610C2700 | | | | 200 | 200 | | | 8 |
| ao2610C2750 | | | | 171 | 171 | | | 8 |
| ao2610C2800 | 121.5 | 121.5 | 121.5 | 121.5 | 144.5 | 1 | 0.243 | 9 |
| ao2610C2850 | 100 | 100 | 100 | 100 | 121 | 1 | 0.2 | 11 |
| ao2610C2900 | 101 | 101 | 83.5 | 83.5 | 100 | 3 | 0.545 | 22 |
| ao2610C2950 | 72.5 | 72.5 | 71 | 71 | 82.5 | 2 | 0.287 | 15 |
| ao2610C3000 | 62.5 | 62.5 | 61 | 61 | 67 | 2 | 0.247 | 9 |
| ao2610C3050 | 53 | 54.5 | 49.5 | 49.5 | 54 | 4 | 0.415 | 29 |
| ao2610C3100 | 46 | 46 | 44.5 | 44.5 | 43 | 2 | 0.181 | 9 |
| ao2610C3150 | | | | 34 | 34 | | | 18 |
| ao2610C3200 | | | | 26.5 | 26.5 | | | 10 |
| ao2610C3250 | 31.5 | 31.5 | 31.5 | 31.5 | 20.5 | 1 | 0.063 | 9 |
| ao2610C3300 | | | | 16 | 16 | | | 25 |
| ao2610C3350 | 25.5 | 25.5 | 24.5 | 24.5 | 12 | 6 | 0.298 | 100 |
| ao2610C3400 | 23 | 23 | 23 | 23 | 9 | 1 | 0.046 | 8 |
| ao2610P2300 | | | | 5 | 5 | | | 12 |
| ao2610P2350 | | | | 8 | 8 | | | 6 |
| ao2610P2400 | | | | 12.5 | 12.5 | | | 8 |
| ao2610P2450 | | | | 18 | 18 | | | 7 |
| ao2610P2500 | | | | 25.5 | 25.5 | | | 16 |
| ao2610P2550 | | | | 35 | 35 | | | 108 |
| ao2610P2600 | | | | 47.5 | 47.5 | | | 15 |
| ao2610P2650 | 36.5 | 36.5 | 36.5 | 36.5 | 62 | 1 | 0.073 | 13 |
| ao2610P2700 | 49.5 | 50.5 | 49.5 | 50.5 | 79.5 | 2 | 0.2 | 24 |
| ao2610P2750 | | | | 100 | 100 | | | 15 |
| ao2610P2800 | | | | 123.5 | 123.5 | | | 13 |
| ao2610P2850 | | | | 149.5 | 149.5 | | | 9 |
| ao2610P2900 | | | | 179 | 179 | | | 4 |
| ao2610P2950 | | | | 211 | 211 | | | 1 |
| ao2610P3000 | | | | 245.5 | 245.5 | | | 3 |
| ao2610P3050 | | | | 282.5 | 282.5 | | | 4 |
| ao2610P3100 | | | | 321.5 | 321.5 | | | |
| ao2610P3150 | | | | 362 | 362 | | | 1 |
| ao2610P3200 | | | | 405 | 405 | | | 1 |
| ao2610P3250 | | | | 448.5 | 448.5 | | | |
| ao2610P3300 | | | | 494 | 494 | | | |
| ao2610P3350 | | | | 540 | 540 | | | |
| ao2610P3400 | | | | 587 | 587 | | | |
| ao2701C2400 | | | | 502 | 502 | | | |
| ao2701C2450 | 447 | 447 | 447 | 447 | 460 | 1 | 0.894 | 1 |
| ao2701C2500 | | | | 419.5 | 419.5 | | | 1 |
| ao2701C2550 | | | | 380.5 | 380.5 | | | 1 |
| ao2701C2600 | | | | 344 | 344 | | | 1 |
| ao2701C2650 | | | | 309 | 309 | | | 1 |
| ao2701C2700 | | | | 276.5 | 276.5 | | | 1 |
| ao2701C2750 | | | | 246 | 246 | | | 4 |
| ao2701C2800 | | | | 218.5 | 218.5 | | | 3 |
| ao2701C2850 | | | | 192.5 | 192.5 | | | 5 |
| ao2701C2900 | | | | 169 | 169 | | | 6 |
| ao2701C2950 | | | | 147.5 | 147.5 | | | 4 |
| ao2701C3000 | 114 | 114 | 114 | 114 | 128.5 | 1 | 0.228 | 10 |
| ao2701C3050 | 103.5 | 103.5 | 103.5 | 103.5 | 111 | 2 | 0.429 | 4 |
| ao2701C3100 | | | | 96 | 96 | | | 15 |
| ao2701C3150 | | | | 82 | 82 | | | 8 |
| ao2701C3200 | 75 | 75 | 75 | 75 | 70 | 1 | 0.15 | 5 |
| ao2701C3250 | | | | 59.5 | 59.5 | | | 6 |
| ao2701C3300 | 74 | 74 | 65 | 65 | 50.5 | 6 | 0.823 | 11 |
| ao2701C3350 | | | | 42.5 | 42.5 | | | 13 |
| ao2701C3400 | 61 | 61 | 61 | 61 | 35.5 | 1 | 0.122 | 8 |
| ao2701C3450 | | | | 29.5 | 29.5 | | | 33 |
| ao2701C3500 | | | | 24.5 | 24.5 | | | 17 |
| ao2701P2400 | 17.5 | 17.5 | 17.5 | 17.5 | 24 | 3 | 0.105 | 7 |
| ao2701P2450 | 19 | 19 | 19 | 19 | 32 | 1 | 0.038 | 3 |
| ao2701P2500 | | | | 41 | 41 | | | 9 |
| ao2701P2550 | | | | 52.5 | 52.5 | | | 4 |
| ao2701P2600 | | | | 65.5 | 65.5 | | | 6 |
| ao2701P2650 | | | | 80.5 | 80.5 | | | 9 |
| ao2701P2700 | 71.5 | 71.5 | 71.5 | 71.5 | 97.5 | 1 | 0.143 | 22 |
| ao2701P2750 | 91.5 | 91.5 | 91.5 | 91.5 | 117 | 1 | 0.183 | 13 |
| ao2701P2800 | | | | 139 | 139 | | | 5 |
| ao2701P2850 | | | | 163 | 163 | | | 6 |
| ao2701P2900 | | | | 189 | 189 | | | 7 |
| ao2701P2950 | | | | 217 | 217 | | | 6 |
| ao2701P3000 | | | | 247.5 | 247.5 | | | 1 |
| ao2701P3050 | | | | 280.5 | 280.5 | | | 1 |
| ao2701P3100 | | | | 314.5 | 314.5 | | | 1 |
| ao2701P3150 | | | | 350.5 | 350.5 | | | 1 |
| ao2701P3200 | | | | 388.5 | 388.5 | | | 1 |
| ao2701P3250 | | | | 427.5 | 427.5 | | | |
| ao2701P3300 | | | | 468 | 468 | | | |
| ao2701P3350 | | | | 510 | 510 | | | 1 |
| ao2701P3400 | | | | 553 | 553 | | | 2 |
| ao2701P3450 | | | | 597 | 597 | | | 1 |
| ao2701P3500 | | | | 642 | 642 | | | |
打印