上海期货交易所05月16日铝期权收盘行情
发布时间:2025年05月16日 15:45
合约代码开盘价最高价最低价收盘价结算价成交量持仓量持仓量变化成交额德尔塔Delta
商品名称:铝期权
al2506C172002,9902,99000001.00
al2506C173002,8902,89000001.00
al2506C174002,7902,79000001.00
al2506C175002,6902,69000001.00
al2506C176002,5902,59000001.00
al2506C177002,4902,49000001.00
al2506C178002,3902,39000001.00
al2506C179002,2902,29000001.00
al2506C180002,1902,190020001.00
al2506C181002,0902,09000001.00
al2506C182001,9901,99000001.00
al2506C183001,8901,89000001.00
al2506C184001,7901,79000001.00
al2506C185001,6901,69000001.00
al2506C186001,5901,59000001.00
al2506C187001,4901,490085001.00
al2506C188001,3901,390075001.00
al2506C189001,2901,2900262001.00
al2506C190001,1901,1900230001.00
al2506C191001,1201,1351,1201,1351,0902201-11.131.00
al2506C192009909900369000.99
al2506C193008918910763000.99
al2506C19400861861861861794528052.150.97
al2506C1950068176667870469760493-1921.610.95
al2506C19600681681570591603541,676-3216.080.93
al2506C19700498569474478513791,167-2120.090.88
al2506C198004074833803904281321,019-128.330.83
al2506C19900330398298314349538722-20091.380.76
al2506C200002423132132392786974,07216988.880.68
al2506C20200131176971131622,5593,630351163.140.49
al2506C2040068823947835,6412,978-83168.200.31
al2506C2060034431820374,2222,570-46261.930.17
al2506C2080020241013149991,121-1318.770.08
al2506C2100012168941,0001,665-215.880.03
al2506C212001212561332729111.390.01
al2506C21400111144143326401.280.00
al2506C2160099331362246-110.830.00
al2506C2180088331258297410.570.00
al2506C220007723124529690.440.00
al2506C2220044221115215170.150.00
al2506C224004422183232-90.110
al2506C226003322193247-110.110
al2506C2280022111103167-170.090
al2506C230002211166198-90.050
al2506C232001111110120-100.010
al2506C23400110296000
al2506P17200110209000
al2506P17300110110000
al2506P1740011056000
al2506P1750011056000
al2506P1760011083000
al2506P1770011063000
al2506P1780011071000
al2506P1790011036500-0.00
al2506P1800033221572,384-560.06-0.00
al2506P1810011034900-0.00
al2506P18200333317524-70.01-0.00
al2506P1830011098300-0.00
al2506P18400333319222-90.01-0.00
al2506P1850034331491,317-220.06-0.00
al2506P186004444161,156-60.01-0.00
al2506P187004544149403-90.11-0.00
al2506P188005555190649-140.17-0.00
al2506P18900666611531,077-570.44-0.00
al2506P19000785611,5714,379-3435.07-0.00
al2506P1910061069179822-400.31-0.00
al2506P1920010139111386843282.13-0.01
al2506P1930091591324792,0911243.10-0.01
al2506P194001618151542671,087-32.01-0.03
al2506P195001624161971,5421,988-8015.14-0.05
al2506P196002929222214361763-694.38-0.07
al2506P1970035372730241,001900-1314.88-0.12
al2506P1980048493340382,6852,084-5854.86-0.17
al2506P1990061654353591,65894612844.15-0.24
al2506P2000081895975888,6633,464311314.85-0.32
al2506P202001411681111421722,8751,47261200.09-0.51
al2506P204002803032222762934263,152055.89-0.69
al2506P20600464482389454447237420-12252.15-0.83
al2506P20800645661574648624603742818.79-0.92
al2506P210008078097737968141716656.75-0.97
al2506P212001,0361,0539921,0531,011531583027.39-0.99
al2506P214001,2481,2561,1561,2461,210951867557.91-1.00
al2506P216001,4081,4481,3521,4481,410841135359.10-1.00
al2506P218001,6101,61005300-1.00
al2506P220001,8101,81001500-1.00
al2506P222002,0102,01001000-1.00
al2506P224002,2102,2100000-1.00
al2506P226002,4102,4100000-1.00
al2506P228002,6102,6100000-1.00
al2506P230002,8102,8100000-1.00
al2506P232003,0103,0100000-1.00
al2506P234003,2103,2100000-1.00
al2507C171003,0503,05000001.00
al2507C172002,9502,95000001.00
al2507C173002,8502,85000001.00
al2507C174002,7502,75000001.00
al2507C175002,6502,65000001.00
al2507C176002,5502,55000001.00
al2507C177002,4502,45000001.00
al2507C178002,3502,35000001.00
al2507C179002,2502,25000001.00
al2507C180002,1502,15000001.00
al2507C181002,0502,05000001.00
al2507C182001,9511,95100000.99
al2507C183001,8511,85101000.99
al2507C184001,7531,75301000.99
al2507C185001,6551,65501000.98
al2507C186001,5571,55701000.97
al2507C187001,4611,46107000.96
al2507C188001,3661,366046000.95
al2507C189001,2721,272027000.94
al2507C190001,1791,179036000.92
al2507C191001,0891,089045000.90
al2507C192001,0011,0789971,0781,00120292010.350.88
al2507C193009159150820000.85
al2507C194008218797848048337482-430.560.82
al2507C1950072979269671775476172-628.280.79
al2507C19600643720609630678101937033.100.75
al2507C1970056663454954960785461024.830.71
al2507C19800492544456472539103456-5026.580.67
al2507C199004124673843844763442447.350.62
al2507C200003454023123354183642,95124460.920.58
al2507C202002422802132263152511,56511330.200.48
al2507C204001501931411502302651,1802522.690.39
al2507C2060010612791981646981,05423339.520.31
al2507C20800809267691132605326210.700.23
al2507C2100062695152754264745313.040.17
al2507C212005656404048252312406.140.12
al2507C214004243353530204259-43.980.08
al2507C216003536313118172263-202.790.05
al2507C21800303025251096138201.330.03
al2507C22000262721216113125-71.350.02
al2507C22200232319193118119331.210.01
al2507C22400212117171121145271.080.01
al2507C2260018181616177196160.610.00
al2507C228001617151513802341812.760.00
al2507C230001516141516324823244.620.00
al2507C2320011070000.00
al2507P171001101100-0.00
al2507P172001103100-0.00
al2507P173001103200-0.00
al2507P17400110600-0.00
al2507P17500110700-0.00
al2507P176001103800-0.00
al2507P17700110500-0.00
al2507P17800110900-0.00
al2507P179001102300-0.00
al2507P1800028282028126737-260.30-0.00
al2507P1810011010900-0.01
al2507P1820022010100-0.01
al2507P1830033028000-0.01
al2507P1840044026000-0.01
al2507P1850033363336630201-30.53-0.02
al2507P1860099056100-0.03
al2507P1870046464344125230261.09-0.04
al2507P18800515147481753543251.28-0.05
al2507P18900585853562358394361.62-0.06
al2507P1900067675865307963,0109525.08-0.08
al2507P19100686863674044379311.45-0.10
al2507P19200757569745281161-92.94-0.12
al2507P193008385738366159303-196.29-0.15
al2507P1940081947992843611,4433916.40-0.18
al2507P19500105111891071055534079128.63-0.21
al2507P196001241281031271294261,76623724.44-0.25
al2507P197001351411201331572818779018.96-0.29
al2507P198001571681331581897211,59923154.55-0.33
al2507P1990018518915918522642551912237.48-0.38
al2507P200001952251822152687731,69516479.32-0.42
al2507P202003063222552983651,1011,760418162.60-0.51
al2507P204004274323654244802221,164046.00-0.61
al2507P20600576585508573613691,206519.36-0.69
al2507P2080073973968869076226282-29.21-0.77
al2507P21000928943905940924707291532.51-0.83
al2507P212001,0971,09702500-0.88
al2507P214001,2901,2901,2901,2901,2785853.23-0.92
al2507P216001,4671,4670000-0.95
al2507P218001,6591,6590000-0.97
al2507P220001,8541,8540000-0.98
al2507P222002,0522,0520000-0.99
al2507P224002,2502,2500000-0.99
al2507P226002,4502,4500000-1.00
al2507P228002,6502,6500000-1.00
al2507P230002,8502,8500000-1.00
al2507P232003,0503,0500000-1.00
al2508C171002,9852,98500001.00
al2508C172002,8852,88500001.00
al2508C173002,7852,78500001.00
al2508C174002,6852,68500001.00
al2508C175002,5852,58500001.00
al2508C176002,4852,48500001.00
al2508C177002,3852,38500001.00
al2508C178002,2852,28500000.99
al2508C179002,1862,18600000.99
al2508C180002,0882,08800000.99
al2508C181001,9891,98900000.98
al2508C182001,8921,89201000.98
al2508C183001,7951,79500000.97
al2508C184001,6991,69900000.96
al2508C185001,6041,60400000.95
al2508C186001,5101,51000000.94
al2508C187001,4181,41801000.92
al2508C188001,3271,32701000.91
al2508C189001,2381,23802000.89
al2508C190001,1521,15203000.87
al2508C191001,0671,06705000.84
al2508C1920098698608000.82
al2508C19300907907014000.79
al2508C19400831831018000.76
al2508C19500758758028000.73
al2508C19600689689052000.69
al2508C19700624624055000.66
al2508C19800561561082000.62
al2508C199005045040117000.58
al2508C20000432438371372450362,020107.450.54
al2508C20200287287286286353313330.430.46
al2508C20400216216216216271220120.220.39
al2508C2060016118016118020537204-33.220.32
al2508C20800143143113118151112810.650.25
al2508C210008710587981091640150.760.20
al2508C212007777059000.15
al2508C21400656665665388850.260.11
al2508C21600535353533611410.030.08
al2508C2180045454444242432160.490.06
al2508C22000373737371538300.060.04
al2508C2220032323232952800.080.03
al2508C224006608000.02
al2508C2260025252525331530.040.01
al2508C228002208000.01
al2508C2300019191919162500.060.00
al2508C2320011082000.00
al2508P17100110600-0.00
al2508P172001102400-0.00
al2508P173001102200-0.00
al2508P174001101600-0.00
al2508P175001102000-0.00
al2508P176001102000-0.00
al2508P177001101900-0.01
al2508P17800220900-0.01
al2508P179003301100-0.01
al2508P180005757575751264920.34-0.01
al2508P181004444444471900.02-0.02
al2508P1820048484848911600.02-0.02
al2508P18300525252521211000.03-0.03
al2508P18400565643531631210.08-0.04
al2508P18500212101700-0.05
al2508P18600282801000-0.06
al2508P18700696969693552450.17-0.08
al2508P18800444402600-0.09
al2508P18900565603100-0.11
al2508P19000100104931046944131442.17-0.13
al2508P1910098107981068436142291.90-0.15
al2508P1920012512510810910279185764.47-0.18
al2508P1930013013210813012423939417114.33-0.21
al2508P1940014714705500-0.24
al2508P19500168168168168174130200.08-0.27
al2508P1960020520508000-0.31
al2508P1970024024004300-0.34
al2508P1980027727702900-0.38
al2508P1990031931901600-0.42
al2508P20000282352282314365921289213.88-0.46
al2508P2020037937937937946851950.95-0.53
al2508P2040049349349349358681581.97-0.61
al2508P206007197190500-0.68
al2508P208008648640300-0.74
al2508P210001,0221,0220100-0.80
al2508P212001,1901,1900100-0.85
al2508P214001,3661,3660100-0.89
al2508P216001,5481,5480000-0.92
al2508P218001,7361,7360000-0.94
al2508P220001,9271,9270000-0.96
al2508P222002,1222,1220000-0.98
al2508P224002,3182,3180000-0.98
al2508P226002,5162,5160000-0.99
al2508P228002,7152,7150000-1.00
al2508P230002,9152,9150000-1.00
al2508P232003,1153,1150000-1.00
al2509C171002,9522,95200000.98
al2509C172002,8552,85500000.98
al2509C173002,7582,75800000.97
al2509C174002,6612,66100000.97
al2509C175002,5662,56600000.96
al2509C176002,4712,47100000.95
al2509C177002,3772,37700000.95
al2509C178002,2842,28400000.94
al2509C179002,1912,19100000.93
al2509C180002,1012,10100000.92
al2509C181002,0102,01001000.91
al2509C182001,9221,92200000.89
al2509C183001,8351,83500000.88
al2509C184001,7501,75000000.87
al2509C185001,6651,66500000.85
al2509C186001,5831,58300000.83
al2509C187001,5031,50300000.82
al2509C188001,4241,42400000.80
al2509C189001,3471,34700000.78
al2509C190001,2731,27301000.76
al2509C191001,2011,20102000.74
al2509C192001,1301,13003000.72
al2509C193001,0631,06303000.69
al2509C1940099799705000.67
al2509C1950093593503000.65
al2509C1960087387305000.62
al2509C1970081681604000.60
al2509C1980075975906000.58
al2509C1990070770706000.55
al2509C2000065665609000.53
al2509C2020056256207000.48
al2509C20400479479010000.43
al2509C2060040440405000.38
al2509C20800338338013000.33
al2509C21000281281070000.29
al2509C21200231231018000.25
al2509C21400189189026000.22
al2509C21600154154046000.18
al2509C21800124124046000.15
al2509C220009999048000.13
al2509C222007878044000.11
al2509C224006262034000.09
al2509C226004482383848414-20.100.07
al2509C228004040404037222-20.040.06
al2509P1710034343434121910.02-0.02
al2509P17200343434341511110.02-0.02
al2509P17300363736371821820.04-0.03
al2509P1740036383638223510.06-0.03
al2509P17500414141412616-10.02-0.04
al2509P17600313101100-0.05
al2509P1770037370800-0.05
al2509P178005472535344142040.42-0.06
al2509P17900637463665274540.24-0.07
al2509P18000909085856128302281.22-0.08
al2509P181009092767671164380.68-0.09
al2509P18200949479798252910.23-0.10
al2509P18300959502200-0.12
al2509P1840010910901400-0.13
al2509P1850089898989125115-10.04-0.15
al2509P1860098989898143117-10.05-0.16
al2509P1870016116102300-0.18
al2509P1880018318301800-0.20
al2509P1890020620601000-0.22
al2509P1900023123101100-0.24
al2509P1910016616615816125978-50.57-0.26
al2509P1920017619017618328877-20.64-0.28
al2509P1930019620919620732048-10.40-0.30
al2509P19400218230218227354107-11.12-0.32
al2509P195003913910800-0.35
al2509P196004294290500-0.37
al2509P197004724720300-0.40
al2509P198005155150700-0.42
al2509P199005625620300-0.45
al2509P200006116110300-0.47
al2509P202007177170200-0.52
al2509P204008338330000-0.57
al2509P206009579570000-0.62
al2509P208001,0911,0910000-0.66
al2509P210001,2331,2330000-0.71
al2509P212001,3821,3820000-0.75
al2509P214001,5401,5400000-0.78
al2509P216001,7051,7050000-0.81
al2509P218001,8741,8740000-0.84
al2509P220002,0492,0490000-0.87
al2509P222002,2272,2270000-0.89
al2509P224002,4112,4110000-0.91
al2509P226002,5972,5970000-0.93
al2509P228002,7862,7860000-0.94
al2510C171002,9372,93700000.97
al2510C172002,8412,84100000.96
al2510C173002,7462,74600000.96
al2510C174002,6522,65200000.95
al2510C175002,5582,55800000.94
al2510C176002,4662,46600000.93
al2510C177002,3742,37400000.92
al2510C178002,2842,28400000.91
al2510C179002,1942,19400000.90
al2510C180002,1062,10600000.89
al2510C181002,0192,01900000.88
al2510C182001,9341,93400000.87
al2510C183001,8501,85000000.85
al2510C184001,7681,76800000.84
al2510C185001,6871,68700000.82
al2510C186001,6081,60800000.81
al2510C187001,5311,53100000.79
al2510C188001,4541,45400000.77
al2510C189001,3821,38200000.75
al2510C190001,3101,31005000.73
al2510C191001,2411,24105000.72
al2510C192001,1741,17404000.69
al2510C193001,1071,10704000.67
al2510C194001,0451,04508000.65
al2510C19500984984011000.63
al2510C19600926926012000.61
al2510C19700869869012000.59
al2510C19800814814015000.56
al2510C19900764764020000.54
al2510C20000713713017000.52
al2510C20200621621011000.48
al2510C2040053853809000.43
al2510C20600462462012000.39
al2510C20800394394020000.35
al2510C21000335335035000.31
al2510C21200284284032000.27
al2510C21400238238020000.24
al2510C21600198198011000.21
al2510C21800164164011000.18
al2510C2200013613608000.15
al2510C22200757575751111510.040.13
al2510C2240077777777901710.040.11
al2510C2260065656565732420.070.09
al2510P1710024240500-0.03
al2510P1720028280400-0.04
al2510P1730033330400-0.04
al2510P17400575757573911700.03-0.05
al2510P17500464601800-0.06
al2510P176006464636353218-20.06-0.07
al2510P17700616101800-0.08
al2510P17800717102000-0.08
al2510P17900818101800-0.09
al2510P180001001001001009323210.10-0.11
al2510P1810010610601600-0.12
al2510P1820012112101300-0.13
al2510P1830013613601600-0.14
al2510P1840015415402000-0.16
al2510P1850017317301600-0.17
al2510P1860019319301800-0.19
al2510P1870021621601400-0.21
al2510P1880023923901600-0.22
al2510P1890026626601000-0.24
al2510P1900029429401700-0.26
al2510P1910032432401100-0.28
al2510P1920035735701200-0.30
al2510P1930039039001400-0.32
al2510P1940042842801300-0.34
al2510P195004664660800-0.36
al2510P196005075070800-0.39
al2510P1970055155102600-0.41
al2510P198005955950300-0.43
al2510P199006446440300-0.45
al2510P2000069369301000-0.48
al2510P202008008000200-0.52
al2510P204009169160500-0.56
al2510P206001,0401,0400000-0.61
al2510P208001,1711,1710000-0.65
al2510P210001,3111,3110000-0.69
al2510P212001,4591,4590000-0.72
al2510P214001,6131,6130000-0.76
al2510P216001,7721,7720000-0.79
al2510P218001,9381,9380000-0.82
al2510P220002,1092,1090000-0.84
al2510P222002,2832,2830000-0.87
al2510P224002,4622,4620000-0.89
al2510P226002,6452,6450000-0.91
小计53,106104,9872,8582,620.08
相关资讯: