上海期货交易所05月12日铸造铝期权收盘行情
发布时间：2026年05月12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 |
|---|
| ad2606C20000 | | | | 3,210 | 3,210 | | | 1 |
| ad2606C20200 | | | | 3,010 | 3,010 | | | |
| ad2606C20400 | | | | 2,810 | 2,810 | | | |
| ad2606C20600 | | | | 2,610 | 2,610 | | | |
| ad2606C20800 | | | | 2,410 | 2,410 | | | |
| ad2606C21000 | | | | 2,210 | 2,210 | | | |
| ad2606C21200 | | | | 2,010 | 2,010 | | | |
| ad2606C21400 | | | | 1,812 | 1,812 | | | |
| ad2606C21600 | | | | 1,615 | 1,615 | | | |
| ad2606C21800 | | | | 1,421 | 1,421 | | | |
| ad2606C22000 | | | | 1,232 | 1,232 | | | |
| ad2606C22200 | | | | 1,049 | 1,049 | | | 4 |
| ad2606C22400 | 910 | 910 | 910 | 910 | 876 | 1 | 0.91 | 3 |
| ad2606C22600 | | | | 716 | 716 | | | |
| ad2606C22800 | 472 | 472 | 472 | 472 | 570 | 2 | 0.944 | 14 |
| ad2606C23000 | 421 | 421 | 331 | 350 | 442 | 7 | 2.725 | 19 |
| ad2606C23200 | 313 | 317 | 283 | 284 | 332 | 16 | 4.755 | 37 |
| ad2606C23400 | 236 | 248 | 178 | 178 | 243 | 30 | 6.388 | 37 |
| ad2606C23600 | 122 | 184 | 122 | 144 | 172 | 22 | 3.324 | 33 |
| ad2606C23800 | 122 | 122 | 92 | 92 | 117 | 20 | 2.087 | 65 |
| ad2606C24000 | 92 | 92 | 69 | 74 | 77 | 11 | 0.851 | 58 |
| ad2606C24200 | 62 | 62 | 53 | 53 | 49 | 14 | 0.809 | 49 |
| ad2606C24400 | | | | 30 | 30 | | | 27 |
| ad2606C24600 | 33 | 33 | 33 | 33 | 17 | 12 | 0.364 | 36 |
| ad2606C24800 | 29 | 30 | 27 | 29 | 10 | 7 | 0.203 | 24 |
| ad2606C25000 | 25 | 25 | 21 | 21 | 5 | 4 | 0.088 | 32 |
| ad2606C25200 | 22 | 22 | 22 | 22 | 2 | 3 | 0.046 | 32 |
| ad2606C25400 | | | | 1 | 1 | | | 25 |
| ad2606C25600 | 14 | 16 | 13 | 13 | 1 | 11 | 0.127 | 49 |
| ad2606C25800 | | | | 1 | 1 | | | 42 |
| ad2606C26000 | | | | 1 | 1 | | | 37 |
| ad2606C26200 | | | | 1 | 1 | | | 35 |
| ad2606C26400 | | | | 1 | 1 | | | 37 |
| ad2606C26600 | | | | 1 | 1 | | | 23 |
| ad2606C26800 | | | | 1 | 1 | | | 43 |
| ad2606C27000 | 7 | 27 | 7 | 27 | 1 | 2 | 0.034 | 5 |
| ad2606P20000 | | | | 1 | 1 | | | 1 |
| ad2606P20200 | 2 | 2 | 2 | 2 | 1 | 3 | 0.006 | 116 |
| ad2606P20400 | | | | 1 | 1 | | | 22 |
| ad2606P20600 | 2 | 2 | 2 | 2 | 1 | 2 | 0.004 | 21 |
| ad2606P20800 | | | | 1 | 1 | | | 26 |
| ad2606P21000 | 3 | 3 | 3 | 3 | 1 | 1 | 0.003 | 9 |
| ad2606P21200 | 5 | 5 | 5 | 5 | 1 | 4 | 0.012 | 35 |
| ad2606P21400 | 7 | 7 | 7 | 7 | 2 | 4 | 0.018 | 6 |
| ad2606P21600 | 10 | 10 | 10 | 10 | 6 | 6 | 0.06 | 9 |
| ad2606P21800 | 16 | 16 | 16 | 16 | 12 | 2 | 0.028 | 8 |
| ad2606P22000 | 21 | 22 | 21 | 22 | 22 | 6 | 0.13 | 15 |
| ad2606P22200 | 30 | 33 | 29 | 33 | 40 | 6 | 0.191 | 25 |
| ad2606P22400 | 45 | 51 | 45 | 51 | 66 | 5 | 0.249 | 28 |
| ad2606P22600 | 80 | 80 | 71 | 75 | 106 | 6 | 0.452 | 22 |
| ad2606P22800 | 100 | 157 | 94 | 146 | 160 | 15 | 1.814 | 25 |
| ad2606P23000 | 153 | 224 | 148 | 224 | 232 | 4 | 0.749 | 34 |
| ad2606P23200 | 222 | 304 | 222 | 304 | 322 | 11 | 3.148 | 34 |
| ad2606P23400 | 403 | 417 | 403 | 417 | 433 | 4 | 1.64 | 18 |
| ad2606P23600 | 452 | 452 | 452 | 452 | 561 | 3 | 1.465 | 9 |
| ad2606P23800 | | | | 706 | 706 | | | 17 |
| ad2606P24000 | | | | 867 | 867 | | | 12 |
| ad2606P24200 | | | | 1,038 | 1,038 | | | 12 |
| ad2606P24400 | | | | 1,219 | 1,219 | | | 11 |
| ad2606P24600 | | | | 1,407 | 1,407 | | | 8 |
| ad2606P24800 | | | | 1,599 | 1,599 | | | 8 |
| ad2606P25000 | | | | 1,794 | 1,794 | | | |
| ad2606P25200 | | | | 1,992 | 1,992 | | | |
| ad2606P25400 | | | | 2,190 | 2,190 | | | |
| ad2606P25600 | | | | 2,390 | 2,390 | | | |
| ad2606P25800 | | | | 2,590 | 2,590 | | | |
| ad2606P26000 | | | | 2,790 | 2,790 | | | |
| ad2606P26200 | | | | 2,990 | 2,990 | | | |
| ad2606P26400 | | | | 3,190 | 3,190 | | | |
| ad2606P26600 | | | | 3,390 | 3,390 | | | |
| ad2606P26800 | | | | 3,590 | 3,590 | | | |
| ad2606P27000 | | | | 3,790 | 3,790 | | | |
| ad2607C20200 | | | | 3,107 | 3,107 | | | |
| ad2607C20400 | | | | 2,909 | 2,909 | | | |
| ad2607C20600 | | | | 2,713 | 2,713 | | | |
| ad2607C20800 | | | | 2,518 | 2,518 | | | |
| ad2607C21000 | | | | 2,326 | 2,326 | | | |
| ad2607C21200 | | | | 2,136 | 2,136 | | | |
| ad2607C21400 | | | | 1,951 | 1,951 | | | |
| ad2607C21600 | | | | 1,771 | 1,771 | | | |
| ad2607C21800 | | | | 1,597 | 1,597 | | | |
| ad2607C22000 | | | | 1,429 | 1,429 | | | |
| ad2607C22200 | | | | 1,269 | 1,269 | | | |
| ad2607C22400 | | | | 1,119 | 1,119 | | | |
| ad2607C22600 | | | | 977 | 977 | | | 6 |
| ad2607C22800 | 806 | 806 | 792 | 792 | 846 | 24 | 19.634 | 83 |
| ad2607C23000 | 706 | 706 | 625 | 625 | 726 | 12 | 8.308 | 4 |
| ad2607C23200 | 650 | 650 | 576 | 576 | 617 | 3 | 1.802 | 4 |
| ad2607C23400 | 527 | 546 | 480 | 480 | 519 | 9 | 4.579 | 7 |
| ad2607C23600 | 432 | 455 | 399 | 399 | 433 | 25 | 10.553 | 17 |
| ad2607C23800 | 362 | 380 | 300 | 300 | 357 | 36 | 12.394 | 26 |
| ad2607C24000 | 304 | 315 | 272 | 272 | 291 | 29 | 8.325 | 27 |
| ad2607C24200 | 260 | 265 | 227 | 227 | 235 | 26 | 6.155 | 31 |
| ad2607C24400 | 215 | 219 | 182 | 182 | 188 | 29 | 5.797 | 32 |
| ad2607C24600 | 180 | 186 | 166 | 166 | 148 | 16 | 2.697 | 27 |
| ad2607C24800 | 158 | 158 | 143 | 143 | 116 | 8 | 1.132 | 24 |
| ad2607C25000 | 130 | 130 | 122 | 122 | 89 | 5 | 0.552 | 18 |
| ad2607C25200 | 114 | 117 | 106 | 106 | 68 | 10 | 1.083 | 20 |
| ad2607C25400 | 99 | 101 | 98 | 98 | 51 | 13 | 1.242 | 23 |
| ad2607C25600 | 87 | 88 | 87 | 88 | 38 | 10 | 0.874 | 26 |
| ad2607C25800 | 77 | 77 | 77 | 77 | 28 | 1 | 0.077 | 17 |
| ad2607C26000 | 68 | 68 | 68 | 68 | 21 | 7 | 0.476 | 14 |
| ad2607C26200 | | | | 15 | 15 | | | 14 |
| ad2607C26400 | | | | 11 | 11 | | | 16 |
| ad2607C26600 | 51 | 51 | 51 | 51 | 7 | 1 | 0.051 | 1 |
| ad2607P20200 | | | | 4 | 4 | | | |
| ad2607P20400 | 18 | 18 | 13 | 13 | 6 | 4 | 0.062 | 4 |
| ad2607P20600 | 21 | 21 | 18 | 18 | 10 | 4 | 0.078 | 2 |
| ad2607P20800 | 25 | 25 | 25 | 25 | 15 | 3 | 0.065 | 7 |
| ad2607P21000 | | | | 23 | 23 | | | 6 |
| ad2607P21200 | | | | 34 | 34 | | | 2 |
| ad2607P21400 | 43 | 43 | 42 | 42 | 49 | 4 | 0.17 | 5 |
| ad2607P21600 | | | | 68 | 68 | | | 1 |
| ad2607P21800 | 75 | 87 | 73 | 87 | 94 | 29 | 2.234 | 15 |
| ad2607P22000 | 100 | 100 | 98 | 99 | 126 | 22 | 2.235 | 12 |
| ad2607P22200 | 114 | 143 | 114 | 143 | 166 | 26 | 3.551 | 14 |
| ad2607P22400 | 170 | 175 | 170 | 175 | 215 | 6 | 1.123 | 3 |
| ad2607P22600 | 188 | 251 | 188 | 251 | 273 | 8 | 1.733 | 4 |
| ad2607P22800 | 242 | 323 | 242 | 323 | 342 | 3 | 0.832 | 6 |
| ad2607P23000 | 376 | 410 | 376 | 410 | 422 | 4 | 1.572 | 6 |
| ad2607P23200 | 469 | 469 | 469 | 469 | 512 | 2 | 0.938 | 5 |
| ad2607P23400 | 626 | 626 | 626 | 626 | 614 | 1 | 0.626 | 1 |
| ad2607P23600 | 612 | 698 | 612 | 698 | 727 | 2 | 1.31 | 2 |
| ad2607P23800 | 736 | 822 | 736 | 822 | 851 | 4 | 3.202 | 4 |
| ad2607P24000 | 963 | 1,037 | 963 | 1,037 | 985 | 7 | 6.927 | 7 |
| ad2607P24200 | | | | 1,129 | 1,129 | | | |
| ad2607P24400 | | | | 1,281 | 1,281 | | | |
| ad2607P24600 | | | | 1,442 | 1,442 | | | |
| ad2607P24800 | | | | 1,609 | 1,609 | | | |
| ad2607P25000 | | | | 1,782 | 1,782 | | | |
| ad2607P25200 | | | | 1,961 | 1,961 | | | |
| ad2607P25400 | | | | 2,144 | 2,144 | | | |
| ad2607P25600 | | | | 2,331 | 2,331 | | | |
| ad2607P25800 | | | | 2,521 | 2,521 | | | |
| ad2607P26000 | | | | 2,713 | 2,713 | | | |
| ad2607P26200 | | | | 2,907 | 2,907 | | | |
| ad2607P26400 | | | | 3,103 | 3,103 | | | |
| ad2607P26600 | | | | 3,300 | 3,300 | | | |
打印