上海期货交易所05月21日铝期权收盘行情
发布时间:2025年05月21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
al2506C172003,0153,01500001.00
al2506C173002,9152,91500001.00
al2506C174002,8152,81500001.00
al2506C175002,7152,71500001.00
al2506C176002,6152,61500001.00
al2506C177002,5152,51500001.00
al2506C178002,4152,41500001.00
al2506C179002,3152,31500001.00
al2506C180002,2152,215020001.00
al2506C181002,1152,11500001.00
al2506C182002,0152,01500001.00
al2506C183001,9151,91500001.00
al2506C184001,8151,81500001.00
al2506C185001,7151,71500001.00
al2506C186001,6151,61500001.00
al2506C187001,5151,515085001.00
al2506C188001,4151,415075001.00
al2506C189001,2961,2961,2961,2961,315126200.651.00
al2506C190001,2151,2150230001.00
al2506C191001,1151,1150201001.00
al2506C192001,0151,0150369001.00
al2506C193009159150763001.00
al2506C194008158150216001.00
al2506C195007157150487000.99
al2506C19600601642601642617431,642-1513.430.98
al2506C19700503542483531520431,110-2710.980.96
al2506C1980039344038743042675990-815.270.92
al2506C19900288355288342338122573-3019.770.85
al2506C200002022612022512574064,103-2247.490.76
al2506C2020081128741001293,8973,40246182.550.52
al2506C2040032452839517,6083,891737135.980.28
al2506C2060017261317153,5762,9384130.610.11
al2506C2080081381237561,241-583.910.03
al2506C210006116711,8981,751-3297.710.01
al2506C212003133131656816-831.690.00
al2506C2140035341229280-170.450.00
al2506C2160034331212280160.330.00
al2506C2180033231216422-360.280
al2506C2200023221253316-170.320
al2506C2220013121315314-630.250
al2506C224001111147313-90.020
al2506C22600111114237-10.000
al2506C228001111185224300.040
al2506C2300022221105309-150.090
al2506C23200111111135-10.000
al2506C2340013131113031700.070
al2506P17200110209000
al2506P1730011111111600.000
al2506P1740011056000
al2506P1750011111254-20.000
al2506P1760011111182-10.000
al2506P1770011073000
al2506P1780011071000
al2506P17900110365000
al2506P1800011111182,430-180.010
al2506P18100110364000
al2506P1820011111551600.000
al2506P18300110982000
al2506P18400110207000
al2506P185001111171,04000.00-0.00
al2506P186001101,16300-0.00
al2506P187001111187302-400.04-0.00
al2506P188001111120696-200.01-0.00
al2506P1890011111161,055-150.01-0.00
al2506P19000121115933,366-4650.35-0.00
al2506P1910022221112721-70.10-0.00
al2506P1920033221317793420.32-0.00
al2506P19300221219781,763-3020.89-0.00
al2506P19400442211861,07650.24-0.00
al2506P19500663313001,526-530.52-0.01
al2506P1960078442404865-161.07-0.02
al2506P197001313565401877-331.39-0.04
al2506P198001718810111,2612,176537.93-0.08
al2506P1990021251213231,1141,2151059.50-0.15
al2506P2000040441823428,2033,702-208114.08-0.24
al2506P2020011111458691142,3741,5449694.96-0.48
al2506P204002602621901992364941,255-7156.91-0.72
al2506P2060044144637637640043384-58.99-0.89
al2506P2080064164160460458823363-37.11-0.97
al2506P210008398398068067851215434.90-0.99
al2506P21200985985017100-1.00
al2506P214001,2011,2011,2011,2011,185123900.60-1.00
al2506P216001,3501,3501,3501,3501,3855156-53.38-1.00
al2506P218001,5851,58505300-1.00
al2506P220001,7851,78501500-1.00
al2506P222001,9851,98501000-1.00
al2506P224002,1852,1850000-1.00
al2506P226002,3852,3850000-1.00
al2506P228002,5852,5850000-1.00
al2506P230002,7852,7850000-1.00
al2506P232002,9852,9850000-1.00
al2506P234003,1853,1850000-1.00
al2507C171003,0703,07000001.00
al2507C172002,9702,97000001.00
al2507C173002,8702,87000001.00
al2507C174002,7702,77000001.00
al2507C175002,6702,67000001.00
al2507C176002,5702,57000001.00
al2507C177002,4702,47000001.00
al2507C178002,3702,37000001.00
al2507C179002,2702,27000001.00
al2507C180002,1702,17000001.00
al2507C181002,0702,07000001.00
al2507C182001,9701,97000001.00
al2507C183001,8701,87001001.00
al2507C184001,7701,77001000.99
al2507C185001,6711,67101000.99
al2507C186001,5731,57301000.99
al2507C187001,4751,47507000.98
al2507C188001,3771,377046000.97
al2507C189001,2811,281027000.96
al2507C190001,1861,186036000.95
al2507C191001,0931,093045000.93
al2507C192001,0021,0020292000.91
al2507C193008789438719109131238593955.110.88
al2507C1940080884680884382719186197.870.85
al2507C1950075475472972974410247103.710.82
al2507C19600649649649649666595151.620.78
al2507C1970052758052758059156458-315.580.74
al2507C1980047349945349952069420-616.430.69
al2507C1990040242239439445540458-68.190.65
al2507C20000316359316337394743,108-712.420.60
al2507C202002362522032362885331,83921559.930.49
al2507C204001381571341472037161,52117153.800.39
al2507C2060010011792981371,0301,533-3952.710.29
al2507C20800678165709066591219123.730.21
al2507C21000566152565667496220319.170.15
al2507C21200434536443313141532.870.10
al2507C214003537353619107391291.910.06
al2507C21600303130301017346-10.260.04
al2507C218002626252557166-50.090.02
al2507C2200020212021243199140.440.01
al2507C2220018201818115016331.340.01
al2507C22400181816161126255341.020.00
al2507C22600141510141135246290.860.00
al2507C22800121412141127310-310.820.00
al2507C23000813813179566-140.470.00
al2507C2320011069000.00
al2507P171001101900-0.00
al2507P172001103200-0.00
al2507P173001102800-0.00
al2507P17400110700-0.00
al2507P17500110700-0.00
al2507P176001103600-0.00
al2507P177001313131314720.02-0.00
al2507P17800171714141141690.11-0.00
al2507P179001103500-0.00
al2507P18000202013161196733651.53-0.00
al2507P1810011010900-0.00
al2507P1820011010100-0.00
al2507P183003131313111279-10.02-0.00
al2507P1840011026000-0.01
al2507P18500242615152421410.05-0.01
al2507P1860029292525410957381.44-0.01
al2507P18700323226266108349301.57-0.02
al2507P18800363628288147603242.41-0.03
al2507P1890040403737127947011.38-0.04
al2507P1900046523438171,1193,262-29723.14-0.05
al2507P191004848424224191619744.36-0.07
al2507P1920050514141335726461.34-0.09
al2507P193005757474844116315132.96-0.12
al2507P1940063654952582001,598475.73-0.15
al2507P195007576585875243561118.38-0.18
al2507P1960088906868962541,7783310.07-0.22
al2507P197009710079811212749747712.52-0.26
al2507P19800124128981021515651,7557232.02-0.30
al2507P1990014714786125185159613-3510.48-0.35
al2507P200001802001461522244902,317540.78-0.40
al2507P202002792802302373185571,989-6472.05-0.51
al2507P204003993993463504332081,1741039.02-0.61
al2507P206005515514954955671501,204139.89-0.71
al2507P20800703703667667719663101122.73-0.79
al2507P21000908908848848885103749-1045.40-0.85
al2507P212001,0491,0651,0491,0651,0621076105.29-0.90
al2507P214001,2481,24802000-0.94
al2507P216001,4391,4390500-0.96
al2507P218001,6341,6340000-0.98
al2507P220001,8311,8310000-0.99
al2507P222002,0302,0300000-1.00
al2507P224002,2302,2300000-1.00
al2507P226002,4302,4300000-1.00
al2507P228002,6302,6300000-1.00
al2507P230002,8302,8300000-1.00
al2507P232003,0303,0300000-1.00
al2508C171003,0253,02500001.00
al2508C172002,9252,92500001.00
al2508C173002,8252,82500001.00
al2508C174002,7252,72500001.00
al2508C175002,6252,62500001.00
al2508C176002,5252,52500001.00
al2508C177002,4252,42500001.00
al2508C178002,3252,32500001.00
al2508C179002,2262,22600000.99
al2508C180002,1272,12700000.99
al2508C181002,0282,02800000.98
al2508C182001,9301,93001000.98
al2508C183001,8331,83300000.97
al2508C184001,7371,73700000.96
al2508C185001,6411,64100000.96
al2508C186001,5471,54700000.94
al2508C187001,4541,45401000.93
al2508C188001,3621,36201000.92
al2508C189001,2721,27202000.90
al2508C190001,1841,18403000.88
al2508C191001,0991,09905000.85
al2508C192001,0161,01608000.83
al2508C19300936936014000.80
al2508C19400858858018000.77
al2508C19500785785028000.74
al2508C19600714714052000.71
al2508C1970059659659659664626020.600.67
al2508C198005305535305385835774-1015.520.63
al2508C19900466496466469524581031014.040.60
al2508C200003424343424044671122,107723.180.56
al2508C202003183293113153684894-47.990.48
al2508C2040024125423223328395183211.530.40
al2508C2060017619117517521486253497.970.33
al2508C208001211431211391582770101.890.26
al2508C2100010611410310311427022110614.660.21
al2508C21200769276848155129302.410.16
al2508C2140063746369564689241.610.12
al2508C2160053615359374065261.140.08
al2508C2180050505050252028-100.380.06
al2508C2200039433943162486-40.450.04
al2508C222003739373910264240.480.03
al2508C224003434343463038-50.300.02
al2508C22600330128000.01
al2508C22800283027282195441-392.460.01
al2508C2300023232323112510.010.00
al2508C23200110192000.00
al2508P17100110600-0.00
al2508P172001102400-0.00
al2508P173001102200-0.00
al2508P174001101500-0.00
al2508P175001101900-0.00
al2508P176001102100-0.00
al2508P1770024242424113000.01-0.00
al2508P178002201100-0.01
al2508P179003434343431026100.17-0.01
al2508P1800032453245421626-210.47-0.01
al2508P181006601400-0.02
al2508P182008801700-0.02
al2508P18300111101200-0.03
al2508P18400141401200-0.04
al2508P18500181801800-0.04
al2508P18600535443432463120-61.51-0.06
al2508P1870059634747312785-10.69-0.07
al2508P1880065655151392771110.81-0.08
al2508P1890072726868492448190.82-0.10
al2508P190008182636461191219667.03-0.12
al2508P191008492686876107151-14.11-0.14
al2508P192009710380809380201153.56-0.17
al2508P1930011011390901122036964510.70-0.20
al2508P1940013513510210313520119911711.36-0.22
al2508P19500143153122122161346191-10525.64-0.26
al2508P1960016818014815219083147-87.04-0.29
al2508P197002032081601602225883395.44-0.33
al2508P198002302381941942593543153.98-0.36
al2508P19900259259228228299365004.65-0.40
al2508P200002963242652683431841924527.22-0.44
al2508P20200405427358360443109613621.46-0.52
al2508P2040052255048448455871635118.44-0.60
al2508P20600662662626626688161145.28-0.67
al2508P208008328320800-0.73
al2508P2100094794794794798711210.47-0.79
al2508P212001,1411,1411,1411,1411,15452152.85-0.84
al2508P214001,3301,3481,3061,3231,32926352417.29-0.88
al2508P216001,5101,5100000-0.92
al2508P218001,6971,6970000-0.94
al2508P220001,8881,8880000-0.96
al2508P222002,0822,0820000-0.97
al2508P224002,2782,2780000-0.98
al2508P226002,4762,4760000-0.99
al2508P228002,6752,6750000-1.00
al2508P230002,8752,8750000-1.00
al2508P232003,0753,0750000-1.00
al2509C171003,0003,00000000.98
al2509C172002,9032,90300000.97
al2509C173002,8062,80600000.97
al2509C174002,7102,71000000.96
al2509C175002,6152,61500000.96
al2509C176002,5212,52100000.95
al2509C177002,4282,42800000.94
al2509C178002,3352,33500000.93
al2509C179002,2432,24300000.92
al2509C180002,1532,15300000.91
al2509C181002,0642,06401000.90
al2509C182001,9761,97600000.89
al2509C183001,8891,88900000.88
al2509C184001,8041,80400000.86
al2509C185001,7201,72000000.85
al2509C186001,6391,63900000.83
al2509C187001,5581,55800000.82
al2509C188001,4811,48100000.80
al2509C189001,4041,40400000.78
al2509C190001,3301,33001000.76
al2509C191001,2581,25802000.74
al2509C192001,1871,18703000.72
al2509C193001,1201,12003000.70
al2509C194001,0531,05305000.68
al2509C1950099199103000.65
al2509C1960092992905000.63
al2509C1970087187104000.61
al2509C1980081481406000.58
al2509C1990076076006000.56
al2509C2000070970909000.54
al2509C2020061361307000.49
al2509C20400527527012000.44
al2509C2060044844805000.40
al2509C20800379379013000.35
al2509C21000320320070000.31
al2509C21200268268020000.27
al2509C21400222222027000.24
al2509C216003263269494182204602.100.20
al2509C21800149149047000.17
al2509C22000121121048000.15
al2509C222009898044000.12
al2509C224007878034000.10
al2509C226006262014000.08
al2509C228004949064000.07
al2509P17100151501000-0.02
al2509P17200181801300-0.03
al2509P17300222201800-0.03
al2509P17400262602400-0.04
al2509P1750031310700-0.04
al2509P17600363601000-0.05
al2509P17700434301200-0.06
al2509P17800505002800-0.07
al2509P17900595907300-0.08
al2509P180007580475868128528904.30-0.09
al2509P18100797906100-0.10
al2509P18200919102900-0.11
al2509P1830010410402400-0.12
al2509P1840011911902600-0.14
al2509P185006874687413423410.07-0.15
al2509P1860015315303900-0.17
al2509P1870017217203000-0.18
al2509P1880019419402500-0.20
al2509P1890021721701200-0.22
al2509P190002432430700-0.24
al2509P1910027127101100-0.26
al2509P1920030030001000-0.28
al2509P193003323320700-0.30
al2509P194003653650800-0.32
al2509P195004034030800-0.34
al2509P196004404400600-0.37
al2509P197004824820400-0.39
al2509P198005255250600-0.41
al2509P199005715710300-0.44
al2509P200006196190300-0.46
al2509P202007237230200-0.51
al2509P204008368360000-0.55
al2509P206009579570000-0.60
al2509P208001,0871,0870000-0.65
al2509P210001,2271,2270000-0.69
al2509P212001,3741,3740000-0.73
al2509P214001,5281,5280000-0.76
al2509P216001,6881,6880000-0.80
al2509P218001,8541,8540000-0.83
al2509P220002,0262,0260000-0.85
al2509P222002,2022,2020000-0.88
al2509P224002,3822,3820000-0.90
al2509P226002,5662,5660000-0.92
al2509P228002,7532,7530000-0.93
al2510C171002,9712,97100000.97
al2510C172002,8752,87500000.97
al2510C173002,7792,77900000.96
al2510C174002,6832,68300000.96
al2510C175002,5892,58900000.95
al2510C176002,4952,49500000.94
al2510C177002,4032,40300000.93
al2510C178002,3112,31100000.93
al2510C179002,2202,22000000.92
al2510C180002,1302,13000000.91
al2510C181002,0422,04200000.89
al2510C182001,9551,95500000.88
al2510C183001,8701,87000000.87
al2510C184001,7851,78500000.85
al2510C185001,7031,70300000.84
al2510C186001,6231,62300000.82
al2510C187001,5431,54300000.81
al2510C188001,4671,46700000.79
al2510C189001,3901,39000000.77
al2510C190001,3181,31805000.75
al2510C191001,2461,24605000.73
al2510C192001,1781,17804000.71
al2510C193001,1111,11104000.69
al2510C194001,0461,04608000.67
al2510C19500984984011000.64
al2510C19600923923012000.62
al2510C19700867867012000.60
al2510C19800810810015000.58
al2510C19900758758020000.55
al2510C20000707707017000.53
al2510C20200613613011000.48
al2510C2040052852809000.44
al2510C20600451451013000.39
al2510C20800383383020000.35
al2510C21000324324036000.31
al2510C21200272272031000.27
al2510C21400226226020000.24
al2510C21600187187014000.20
al2510C21800153153011000.17
al2510C22000126126011000.15
al2510C2220010210206000.12
al2510C22400828208000.10
al2510C22600656505000.09
al2510P1710018180500-0.03
al2510P1720021210400-0.03
al2510P1730026260400-0.04
al2510P17400303001700-0.04
al2510P17500363601500-0.05
al2510P17600424201400-0.06
al2510P17700505001300-0.06
al2510P17800575701700-0.07
al2510P17900676701600-0.08
al2510P18000808073757759104302.28-0.09
al2510P18100707070708911600.04-0.11
al2510P1820010110101200-0.12
al2510P1830011611601200-0.13
al2510P1840013113101600-0.14
al2510P1850014914901200-0.16
al2510P1860016816801400-0.18
al2510P1870018818801200-0.19
al2510P1880021121101600-0.21
al2510P189002352350600-0.23
al2510P1900026226201600-0.25
al2510P1910029029001100-0.27
al2510P1920032132101300-0.29
al2510P1930035435401500-0.31
al2510P1940038938901800-0.33
al2510P195004274270700-0.35
al2510P196004654650900-0.37
al2510P1970050850802600-0.40
al2510P198005515510300-0.42
al2510P199005995990300-0.44
al2510P2000064864801000-0.47
al2510P202007537530200-0.51
al2510P204008678670500-0.56
al2510P206009899890000-0.60
al2510P208001,1201,1200000-0.65
al2510P210001,2601,2600000-0.69
al2510P212001,4081,4080000-0.73
al2510P214001,5611,5610000-0.76
al2510P216001,7211,7210000-0.79
al2510P218001,8871,8870000-0.82
al2510P220002,0592,0590000-0.85
al2510P222002,2352,2350000-0.87
al2510P224002,4142,4140000-0.89
al2510P226002,5982,5980000-0.91
小计51,243111,5048161,806.69
相关资讯: