上海期货交易所03月26日沪铝期权收盘行情

发布时间：2026年03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
al2605C18900				4,850	4,850
al2605C19000				4,750	4,750
al2605C19100				4,650	4,650
al2605C19200				4,550	4,550
al2605C19300				4,450	4,450
al2605C19400				4,350	4,350
al2605C19500				4,250	4,250
al2605C19600				4,150	4,150
al2605C19700				4,050	4,050			2
al2605C19800				3,950	3,950
al2605C19900				3,850	3,850
al2605C20000				3,750	3,750			12
al2605C20200				3,550	3,550
al2605C20400				3,352	3,352
al2605C20600				3,154	3,154			3
al2605C20800				2,957	2,957			5
al2605C21000				2,762	2,762			15
al2605C21200				2,569	2,569			6
al2605C21400				2,378	2,378			8
al2605C21600				2,190	2,190			7
al2605C21800				2,007	2,007			8
al2605C22000				1,828	1,828			16
al2605C22200				1,656	1,656			29
al2605C22400				1,490	1,490			19
al2605C22600				1,331	1,331			71
al2605C22800	1,220	1,220	1,050	1,058	1,181	18	10.32	273
al2605C23000	1,055	1,064	865	952	1,040	112	53.0245	1,023
al2605C23200	877	913	735	796	908	158	65.1385	234
al2605C23400	750	755	601	620	787	96	32.4515	167
al2605C23600	621	659	503	560	677	426	121.2595	487
al2605C23800	591	591	411	462	576	1,015	249.2515	1,419
al2605C24000	488	497	350	382	487	7,106	1,472.9675	3,708
al2605C24200	398	409	293	318	407	740	122.7205	1,260
al2605C24400	358	358	252	279	337	541	78.3795	834
al2605C24600	300	310	210	242	277	897	118.2485	1,053
al2605C24800	241	288	200	212	226	520	63.4575	1,631
al2605C25000	270	273	181	190	183	8,156	882.712	6,489
al2605C25200	218	218	152	163	146	596	52.3045	1,316
al2605C25400	206	206	139	141	116	192	15.8605	814
al2605C25600	172	175	123	126	91	507	35.9065	1,221
al2605C25800	159	159	110	114	70	327	20.5745	671
al2605C26000	160	162	104	106	54	2,062	129.3925	3,406
al2605C26200	151	155	98	100	41	3,826	224.8325	8,574
al2605C26400	126	126	85	87	31	155	7.455	941
al2605C26600	115	115	77	80	23	199	9.6065	366
al2605C26800	72	72	72	72	17	8	0.288	183
al2605C27000	95	97	60	67	12	596	21.553	2,790
al2605C27200	80	80	60	68	9	23	0.715	378
al2605C27400	65	68	53	53	6	5	0.153	528
al2605C27600	66	66	55	55	4	3	0.088	454
al2605C27800	54	54	52	52	3	2	0.053	179
al2605C28000	62	64	42	42	2	75	2.21	1,078
al2605C28200	43	47	42	42	1	10	0.1525	165
al2605C28400				1	1			81
al2605C28600	31	31	31	31	1	1	0.0155	12
al2605C28800	70	70	35	35	1	110	2.63	28
al2605C29000	43	52	28	36	1	100	2.004	522
al2605C29200	50	58	32	38	1	1,127	24.5895	4,559
al2605C29400	34	48	20	37	1	188	3.439	866
al2605P18900	18	19	5	5	1	17	0.1505	27
al2605P19000	24	24	8	18	1	12	0.101	13
al2605P19100	24	25	24	25	1	4	0.0495	15
al2605P19200	23	23	21	21	1	18	0.192	86
al2605P19300				1	1			136
al2605P19400				1	1			118
al2605P19500				1	1			35
al2605P19600				1	1			27
al2605P19700				1	1			25
al2605P19800				1	1			30
al2605P19900				1	1			31
al2605P20000	34	34	20	27	1	124	1.3255	180
al2605P20200	26	26	26	26	2	1	0.013	39
al2605P20400	30	30	30	30	3	1	0.015	113
al2605P20600	36	36	36	36	5	1	0.018	88
al2605P20800				9	9			76
al2605P21000	48	55	33	41	14	418	8.7145	1,080
al2605P21200	56	59	41	44	20	192	4.486	246
al2605P21400	61	64	48	51	30	153	3.981	253
al2605P21600	54	59	54	59	42	44	1.2355	218
al2605P21800	79	84	62	67	59	141	4.9275	522
al2605P22000	94	103	76	80	80	2,630	111.4865	2,738
al2605P22200	98	111	84	96	107	435	21.041	816
al2605P22400	120	130	100	117	141	182	10.5455	530
al2605P22600	144	149	116	136	182	392	25.532	1,330
al2605P22800	178	178	142	156	232	948	74.831	1,668
al2605P23000	200	227	173	196	291	9,426	961.284	5,060
al2605P23200	255	280	207	244	359	1,432	168.8275	1,668
al2605P23400	320	356	270	313	438	913	143.263	1,780
al2605P23600	395	450	348	398	527	1,379	281.4105	1,519
al2605P23800	497	566	439	505	626	601	152.266	1,948
al2605P24000	586	703	560	659	736	1,436	449.882	2,211
al2605P24200	760	847	726	771	857	162	64.096	360
al2605P24400	905	1,011	834	938	987	269	125.4305	575
al2605P24600	1,090	1,178	1,004	1,116	1,127	85	46.466	266
al2605P24800	1,200	1,220	1,200	1,220	1,275	2	1.21	1,191
al2605P25000				1,432	1,432			370
al2605P25200	1,698	1,698	1,683	1,683	1,595	3	2.5355	165
al2605P25400	1,790	1,866	1,781	1,785	1,764	8	7.266	171
al2605P25600	2,061	2,061	2,061	2,061	1,939	1	1.0305	74
al2605P25800				2,118	2,118			64
al2605P26000				2,302	2,302			585
al2605P26200				2,489	2,489			310
al2605P26400				2,679	2,679			5
al2605P26600	2,896	3,022	2,896	3,003	2,871	6	8.9235	400
al2605P26800				3,065	3,065			5
al2605P27000				3,260	3,260			7
al2605P27200				3,457	3,457			49
al2605P27400				3,654	3,654			5
al2605P27600				3,853	3,853			2
al2605P27800				4,051	4,051			2
al2605P28000				4,250	4,250			1
al2605P28200				4,450	4,450			3
al2605P28400	4,660	4,788	4,660	4,788	4,650	2	4.724	5
al2605P28600				4,850	4,850
al2605P28800	5,185	5,185	5,185	5,185	5,050	1	2.5925	3
al2605P29000				5,250	5,250			1
al2605P29200				5,450	5,450			2
al2605P29400				5,650	5,650			1
al2606C18900				4,905	4,905
al2606C19000				4,805	4,805
al2606C19100				4,705	4,705
al2606C19200				4,606	4,606
al2606C19300				4,507	4,507
al2606C19400				4,407	4,407
al2606C19500				4,308	4,308
al2606C19600				4,210	4,210
al2606C19700				4,111	4,111
al2606C19800				4,013	4,013
al2606C19900				3,915	3,915
al2606C20000				3,818	3,818
al2606C20200				3,624	3,624
al2606C20400				3,432	3,432
al2606C20600				3,242	3,242
al2606C20800				3,054	3,054
al2606C21000				2,869	2,869
al2606C21200				2,688	2,688
al2606C21400				2,511	2,511
al2606C21600				2,338	2,338
al2606C21800				2,169	2,169			1
al2606C22000				2,007	2,007			3
al2606C22200				1,850	1,850			3
al2606C22400				1,698	1,698			1
al2606C22600				1,554	1,554			1
al2606C22800				1,417	1,417
al2606C23000				1,286	1,286			16
al2606C23200				1,162	1,162			9
al2606C23400	908	908	908	908	1,048	1	0.454	25
al2606C23600	783	783	783	783	940	1	0.3915	12
al2606C23800				838	838			35
al2606C24000	766	766	607	617	747	5	1.722	39
al2606C24200	821	821	549	550	662	61	18.459	207
al2606C24400	468	537	468	537	582	7	1.7775	74
al2606C24600	411	429	411	429	513	7	1.5225	69
al2606C24800	365	437	365	372	448	4	0.811	85
al2606C25000	393	393	336	336	390	2	0.3645	117
al2606C25200	320	460	320	340	339	20	3.793	200
al2606C25400	348	348	348	348	292	1	0.174	51
al2606C25600				251	251			58
al2606C25800				215	215			53
al2606C26000	377	377	259	259	182	5	0.734	56
al2606C26200	251	251	251	251	155	1	0.1255	31
al2606C26400				131	131			38
al2606C26600	297	297	193	193	110	2	0.245	32
al2606C26800	181	181	181	181	93	2	0.181	56
al2606C27000	201	320	135	173	77	85	8.261	623
al2606C27200	178	210	178	210	64	2	0.194	39
al2606C27400	195	195	195	195	53	1	0.0975	68
al2606C27600				43	43			65
al2606C27800	140	140	140	140	36	1	0.07	12
al2606C28000	133	133	133	133	29	1	0.0665	11
al2606C28200	137	137	137	137	24	1	0.0685	20
al2606C28400	131	131	120	120	19	2	0.1255	6
al2606C28600	126	126	126	126	15	1	0.063	7
al2606C28800	120	120	120	120	12	1	0.06	17
al2606C29000	115	115	115	115	10	1	0.0575	15
al2606C29200	110	119	110	110	8	3	0.1695	63
al2606C29400	116	158	107	109	6	11	0.673	29
al2606P18900	40	40	40	40	2	4	0.08	29
al2606P19000				3	3			4
al2606P19100				3	3			5
al2606P19200				4	4			7
al2606P19300				5	5			9
al2606P19400	29	29	29	29	6	1	0.0145	9
al2606P19500	30	30	30	30	7	1	0.015	11
al2606P19600	32	32	32	32	9	1	0.016	11
al2606P19700	34	42	34	42	10	2	0.038	24
al2606P19800				12	12			20
al2606P19900	37	37	37	37	15	1	0.0185	27
al2606P20000	55	55	41	41	17	6	0.1405	130
al2606P20200	44	44	44	44	23	1	0.022	43
al2606P20400	50	50	50	50	31	1	0.025	57
al2606P20600	56	56	56	56	41	1	0.028	19
al2606P20800	64	64	60	60	53	2	0.062	14
al2606P21000	62	73	62	73	68	3	0.104	12
al2606P21200	83	83	72	83	88	3	0.119	17
al2606P21400				110	110			27
al2606P21600				137	137			26
al2606P21800	122	122	109	120	168	28	1.666	39
al2606P22000	188	188	127	155	205	19	1.4345	55
al2606P22200	179	179	167	167	248	3	0.2565	16
al2606P22400	232	232	195	195	296	3	0.3175	48
al2606P22600				351	351			36
al2606P22800	285	285	284	284	414	6	0.8545	33
al2606P23000	399	415	303	390	483	84	14.6195	150
al2606P23200	576	576	360	444	559	86	19.378	52
al2606P23400	450	546	450	530	644	19	5.0115	38
al2606P23600	546	603	546	603	736	5	1.5455	30
al2606P23800	747	747	656	743	833	9	3.3965	70
al2606P24000				942	942			35
al2606P24200	928	1,018	926	926	1,056	6	2.982	61
al2606P24400	1,179	1,179	1,116	1,116	1,176	8	4.6375	65
al2606P24600	1,328	1,328	1,237	1,237	1,307	10	6.517	42
al2606P24800				1,442	1,442			27
al2606P25000				1,582	1,582			43
al2606P25200				1,731	1,731			24
al2606P25400				1,884	1,884			18
al2606P25600				2,043	2,043			12
al2606P25800				2,207	2,207			16
al2606P26000				2,373	2,373			20
al2606P26200				2,546	2,546
al2606P26400				2,722	2,722
al2606P26600				2,900	2,900			1
al2606P26800				3,083	3,083			1
al2606P27000				3,267	3,267
al2606P27200				3,454	3,454
al2606P27400				3,643	3,643			1
al2606P27600				3,833	3,833
al2606P27800				4,025	4,025
al2606P28000				4,218	4,218
al2606P28200				4,413	4,413
al2606P28400				4,609	4,609
al2606P28600				4,805	4,805
al2606P28800				5,002	5,002
al2606P29000				5,200	5,200
al2606P29200				5,398	5,398
al2606P29400				5,597	5,597
al2607C18900				4,965	4,965
al2607C19000				4,869	4,869
al2607C19100				4,774	4,774
al2607C19200				4,680	4,680
al2607C19300				4,586	4,586
al2607C19400				4,492	4,492
al2607C19500				4,400	4,400
al2607C19600				4,308	4,308
al2607C19700				4,216	4,216
al2607C19800				4,124	4,124
al2607C19900				4,034	4,034
al2607C20000				3,944	3,944
al2607C20200				3,766	3,766
al2607C20400				3,592	3,592
al2607C20600				3,420	3,420
al2607C20800				3,252	3,252
al2607C21000				3,088	3,088			4
al2607C21200				2,928	2,928
al2607C21400				2,771	2,771
al2607C21600				2,619	2,619
al2607C21800				2,472	2,472
al2607C22000				2,329	2,329
al2607C22200				2,190	2,190			1
al2607C22400				2,058	2,058			10
al2607C22600				1,928	1,928
al2607C22800				1,806	1,806
al2607C23000				1,686	1,686			20
al2607C23200				1,575	1,575
al2607C23400				1,464	1,464
al2607C23600				1,364	1,364			6
al2607C23800				1,264	1,264
al2607C24000				1,173	1,173			17
al2607C24200				1,085	1,085			8
al2607C24400				1,002	1,002			8
al2607C24600				925	925			10
al2607C24800				850	850			8
al2607C25000				783	783			9
al2607C25200				715	715			12
al2607C25400				658	658			11
al2607C25600				601	601			16
al2607C25800				549	549			18
al2607C26000				501	501			14
al2607C26200	404	404	404	404	454	1	0.202	13
al2607C26400				415	415			14
al2607C26600	355	355	355	355	375	1	0.1775	15
al2607C26800				340	340			15
al2607C27000				308	308			52
al2607C27200				277	277			22
al2607C27400	344	344	286	286	251	3	0.4625	41
al2607C27600	264	264	264	264	225	1	0.132	18
al2607C27800				203	203			18
al2607C28000				182	182			15
al2607C28200	227	227	227	227	162	1	0.1135	24
al2607C28400				146	146			12
al2607C28600	206	206	206	206	131	1	0.103	32
al2607C28800				116	116			13
al2607C29000				104	104			13
al2607C29200				92	92			35
al2607C29400				82	82			11
al2607P18900				44	44			6
al2607P19000				48	48			5
al2607P19100				54	54			8
al2607P19200				60	60			13
al2607P19300				66	66			17
al2607P19400				71	71			10
al2607P19500				79	79			10
al2607P19600				87	87			7
al2607P19700				95	95			9
al2607P19800				103	103			5
al2607P19900				113	113			6
al2607P20000				123	123			28
al2607P20200				145	145			40
al2607P20400				170	170			29
al2607P20600				198	198			16
al2607P20800				230	230			15
al2607P21000				265	265			17
al2607P21200				305	305			7
al2607P21400	181	187	181	187	348	2	0.184	9
al2607P21600				395	395			7
al2607P21800				447	447			12
al2607P22000				504	504			29
al2607P22200				565	565			10
al2607P22400				632	632			14
al2607P22600				702	702			16
al2607P22800				779	779			29
al2607P23000				859	859			27
al2607P23200				947	947			13
al2607P23400				1,035	1,035			8
al2607P23600				1,135	1,135			13
al2607P23800				1,234	1,234			36
al2607P24000				1,343	1,343			21
al2607P24200				1,454	1,454			15
al2607P24400				1,571	1,571			9
al2607P24600				1,692	1,692			10
al2607P24800				1,817	1,817			27
al2607P25000				1,949	1,949			7
al2607P25200				2,082	2,082			7
al2607P25400				2,224	2,224			7
al2607P25600				2,366	2,366			3
al2607P25800				2,513	2,513			6
al2607P26000				2,665	2,665
al2607P26200				2,818	2,818			5
al2607P26400				2,978	2,978			4
al2607P26600				3,137	3,137			6
al2607P26800				3,302	3,302
al2607P27000				3,470	3,470
al2607P27200				3,638	3,638
al2607P27400				3,812	3,812
al2607P27600				3,986	3,986
al2607P27800				4,163	4,163
al2607P28000				4,342	4,342
al2607P28200				4,522	4,522
al2607P28400				4,706	4,706
al2607P28600				4,890	4,890
al2607P28800				5,075	5,075
al2607P29000				5,263	5,263
al2607P29200				5,451	5,451
al2607P29400				5,641	5,641
al2608C20000				4,000	4,000
al2608C20200				3,826	3,826
al2608C20400				3,655	3,655
al2608C20600				3,487	3,487
al2608C20800				3,323	3,323
al2608C21000				3,162	3,162
al2608C21200				3,005	3,005
al2608C21400				2,853	2,853
al2608C21600				2,702	2,702
al2608C21800				2,560	2,560
al2608C22000				2,418	2,418
al2608C22200				2,284	2,284
al2608C22400				2,152	2,152
al2608C22600				2,027	2,027
al2608C22800				1,905	1,905
al2608C23000				1,788	1,788
al2608C23200				1,677	1,677
al2608C23400				1,567	1,567
al2608C23600				1,467	1,467			5
al2608C23800				1,368	1,368			1
al2608C24000				1,276	1,276			1
al2608C24200				1,188	1,188			1
al2608C24400				1,103	1,103			9
al2608C24600				1,026	1,026			5
al2608C24800				948	948			4
al2608C25000				880	880			2
al2608C25200				813	813			1
al2608C25400				749	749			8
al2608C25600				692	692			2
al2608C25800	579	581	579	581	635	2	0.58	1
al2608C26000				586	586			1
al2608C26200				538	538
al2608C26400	488	490	473	490	491	11	2.662	6
al2608C26600	462	465	449	456	452	10	2.2995	6
al2608C26800	437	450	428	450	412	10	2.184	8
al2608C27000	428	428	428	428	376	1	0.214	3
al2608C27200	425	425	425	425	344	1	0.2125	4
al2608C27400	383	383	383	383	312	1	0.1915	7
al2608C27600	364	364	364	364	285	1	0.182	8
al2608P20000	131	134	131	134	157	4	0.265	4
al2608P20200	142	142	142	142	183	1	0.071	2
al2608P20400	159	159	159	159	211	2	0.159	2
al2608P20600				243	243
al2608P20800				278	278
al2608P21000				318	318			1
al2608P21200				359	359			1
al2608P21400				407	407			4
al2608P21600				456	456			12
al2608P21800				512	512			14
al2608P22000				569	569			19
al2608P22200				635	635			24
al2608P22400				702	702			30
al2608P22600				777	777			31
al2608P22800				854	854			25
al2608P23000				936	936			21
al2608P23200				1,024	1,024			8
al2608P23400				1,114	1,114			2
al2608P23600				1,213	1,213
al2608P23800				1,313	1,313
al2608P24000				1,421	1,421
al2608P24200				1,532	1,532
al2608P24400				1,646	1,646
al2608P24600				1,768	1,768
al2608P24800				1,890	1,890
al2608P25000				2,020	2,020
al2608P25200				2,153	2,153
al2608P25400				2,288	2,288
al2608P25600				2,431	2,431
al2608P25800				2,573	2,573
al2608P26000				2,723	2,723
al2608P26200				2,874	2,874
al2608P26400				3,027	3,027
al2608P26600				3,187	3,187
al2608P26800				3,347	3,347
al2608P27000				3,510	3,510
al2608P27200				3,678	3,678
al2608P27400				3,845	3,845
al2608P27600				4,017	4,017

相关资讯: