上海期货交易所05月12日沪铝期权收盘行情
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
al2606C189005,7455,745
al2606C190005,6455,645
al2606C191005,5455,545
al2606C192005,4455,445
al2606C193005,3455,345
al2606C194005,2455,245
al2606C195005,1455,145
al2606C196005,0455,045
al2606C197004,9454,9452
al2606C198004,8454,8451
al2606C199004,7454,745
al2606C200004,6454,645
al2606C202004,4454,445
al2606C204004,2454,245
al2606C206004,0454,045
al2606C208003,8453,845
al2606C210003,6453,645
al2606C212003,4453,445
al2606C214003,2453,2451
al2606C216003,0453,045
al2606C218002,8452,8451
al2606C220002,6452,6453
al2606C222002,4452,4454
al2606C224002,2452,2452
al2606C226002,0992,0992,0992,0992,04711.04953
al2606C228001,9001,9001,9001,9001,84910.956
al2606C230001,6001,6221,5801,6221,654303241.465454
al2606C232001,4541,4571,4351,4351,4627252.31,007
al2606C234001,3501,3501,2381,2381,2767043.891,070
al2606C236001,0401,0401,0401,0401,09652.654
al2606C2380099699683183892610951.159451
al2606C2400077481564968376715658.076480
al2606C2420047265547250062415545.0345813
al2606C244004895253603884951,354303.35351,275
al2606C246003604082682953845,374906.5433,073
al2606C248002903172012212904,490574.87152,714
al2606C2500022025415817821436,0263,690.255514,840
al2606C252002002001061191532,376171.2445,008
al2606C2540010413180901067,636399.92157,751
al2606C25600801066669721,56467.853,597
al2606C25800688450564757119.61451,499
al2606C26000607543503014,907436.87312,781
al2606C26200485525351878216.7013,419
al2606C26400174417231162710.29651,570
al2606C266003133171766388.05751,639
al2606C268002730151635265.228601
al2606C270001826121415,28145.3738,501
al2606C272001819101014122.644608
al2606C2740014147714171.9065892
al2606C276001212451660.1991,385
al2606C278001018351970.33851,328
al2606C2800055551100.025309
al2606C2820011203
al2606C284001111120.00199
al2606C286001123
al2606C288001154
al2606C290001153
al2606C2920078371510.166353
al2606C29400675614851.46452,064
al2606P1890044221210.024222
al2606P19000118
al2606P19100115
al2606P19200118
al2606P19300119
al2606P19400119
al2606P195001112
al2606P196001112
al2606P197001121
al2606P198001120
al2606P199005656140.011522
al2606P2000012121120.0105147
al2606P2020022221120.01239
al2606P204003333130.0045203
al2606P206001119
al2606P208001126
al2606P210001164
al2606P212001166
al2606P214001140
al2606P21600242411380.21962
al2606P21800252512100.393169
al2606P22000574713490.7565453
al2606P22200572712080.542225
al2606P22400585811620.453223
al2606P2260071071021590.5995224
al2606P22800161691453101.752698
al2606P230001120817101,29710.43652,763
al2606P2320012231222183793.6995622
al2606P2340020341931317099.52,177
al2606P2360060602341521,75730.791,895
al2606P2380026632661811,97948.92653,403
al2606P240006510155911239,580362.0694,342
al2606P24200117152881431791,958114.21052,856
al2606P244001502361392252504,904434.2943,231
al2606P246002403462193233392,037276.7012,117
al2606P2480035546832743644532866.9635849
al2606P25000475620460591568541146.0073,808
al2606P252005987595947437084615.669845
al2606P254008109337609278618936.0061,328
al2606P256009239239239231,02610.4615731
al2606P258001,2001,2001,2001,2001,20121.2182
al2606P260001,3501,4791,3501,4791,38485.7351,298
al2606P262001,6471,6471,6201,6201,57332.4435537
al2606P264001,8061,8061,8061,8061,76565.397534
al2606P266001,8581,8771,8581,8771,96021.867593
al2606P268002,1582,1581
al2606P270002,3562,356
al2606P272002,5552,555
al2606P274002,7552,7551
al2606P276002,9552,955
al2606P278003,1553,155
al2606P280003,3553,355
al2606P282003,5553,555
al2606P284003,7553,755
al2606P286003,9553,955
al2606P288004,1554,1551
al2606P290004,3554,355
al2606P292004,5554,5551
al2606P294004,7554,755
al2607C189005,7955,795
al2607C190005,6955,695
al2607C191005,5955,595
al2607C192005,4955,495
al2607C193005,3955,395
al2607C194005,2955,295
al2607C195005,1955,195
al2607C196005,0955,095
al2607C197004,9954,995
al2607C198004,8954,895
al2607C199004,7954,795
al2607C200004,6954,695
al2607C202004,4954,495
al2607C204004,2954,2951
al2607C206004,0954,095
al2607C208003,8953,895
al2607C210003,6953,6953
al2607C212003,4963,496
al2607C214003,2973,297
al2607C216003,0993,099
al2607C218002,9032,903
al2607C220002,7092,709
al2607C222002,5162,5161
al2607C224002,3262,3268
al2607C226002,1402,1401
al2607C228001,9581,9581
al2607C230001,7311,7311,6801,6801,7821210.1595311
al2607C232001,6111,6113
al2607C234001,4471,4472
al2607C236001,2911,29115
al2607C238001,1531,1531,1531,1531,14442.306158
al2607C240009229288768861,0066227.4315195
al2607C242008348957307518779539.14151,015
al2607C2440075976461061075911540.0385573
al2607C2460062163553955065231594.6955312
al2607C2480054655445147255510928.59252
al2607C25000500500384390468794176.2771,159
al2607C252003744003273503919717.919561
al2607C25400320337290320324386.264300
al2607C2560026928923524026523331.189612
al2607C2580021025118019821525227.514376
al2607C260002002271601751743,166308.6323,606
al2607C2620014917914214213922718.4915553
al2607C264001311511201261101117.694335
al2607C26600112136921028619910.8965839
al2607C2680094110898967824.005147
al2607C270007810368745150020.954581
al2607C272007575596439501.548149
al2607C274006671545429952.855176
al2607C27600525952592230.08388
al2607C27800161692
al2607C28000121271
al2607C282008853
al2607C284006615
al2607C2860037373737410.018548
al2607C2880028282828320.02818
al2607C2900025302530290.127550
al2607C2920023232323110.011528
al2607C29400202116161350.3235148
al2607P1890010101010110.00540
al2607P19000116
al2607P19100119
al2607P192001113
al2607P193001116
al2607P194001110
al2607P195001110
al2607P19600117
al2607P19700119
al2607P19800116
al2607P199003333110.001550
al2607P200001196
al2607P202003333120.00384
al2607P204001129
al2607P206001117
al2607P208001114
al2607P210001010991120.05926
al2607P21200226
al2607P214004424
al2607P2160012129107230.119573
al2607P218001212911111100.575579
al2607P220001919121416820.6085168
al2607P222001919151824630.5355114
al2607P224002730202334500.640564
al2607P226003434303148220.3905113
al2607P228004142374266230.53771
al2607P2300096965160891464.2385728
al2607P2320074757272118100.3685341
al2607P2340010010993103154904.6915717
al2607P23600114146114140198412.822165
al2607P2380014419314418225021719.192680
al2607P2400020725719224831240946.936990
al2607P242002813212783213837310.978318
al2607P244003444353444134655911.66212
al2607P2460043453043452555729674.8105325
al2607P24800597641568641660278.01698
al2607P25000722795704788772238.5345121
al2607P25200858886858858895208.6575111
al2607P254008961,0608961,0131,0289445.295579
al2607P256001,1691,16926
al2607P258001,3191,31939
al2607P260001,4771,4772
al2607P262001,6801,6801,6751,6751,64221.67757
al2607P264001,8131,8133
al2607P266001,9891,9895
al2607P268002,1692,1691
al2607P270002,4022,4022,4002,4002,353100120.013200
al2607P272002,5412,5411
al2607P274002,7312,7311
al2607P276002,9242,9241
al2607P278003,1183,1184
al2607P280003,3143,3141
al2607P282003,5113,5111
al2607P284003,7083,7081
al2607P286003,9073,9071
al2607P288004,1064,1061
al2607P290004,3054,3051
al2607P292004,5054,5051
al2607P294004,7054,7051
al2608C200004,7384,738
al2608C202004,5414,541
al2608C204004,3454,345
al2608C206004,1504,150
al2608C208003,9563,956
al2608C210003,7653,765
al2608C212003,5753,575
al2608C214003,3883,388
al2608C216003,2033,203
al2608C218003,0213,021
al2608C220002,8432,843
al2608C222002,6682,668
al2608C224002,4992,499
al2608C226002,3332,333
al2608C228002,1712,171
al2608C230002,0172,017
al2608C232001,8671,867
al2608C234001,7231,7231
al2608C236001,5861,5865
al2608C238001,4541,4541
al2608C240001,3301,3302
al2608C242001,2131,2133
al2608C244005965965965961,10010.29811
al2608C246009989987
al2608C248009009008
al2608C2500069369369369381010.346510
al2608C252007277277
al2608C2540055655855655864720.55715
al2608C2560051051251051257820.5118
al2608C2580044146144146151240.91056
al2608C2600038539738539745420.39114
al2608C2620037237237237240010.1867
al2608C2640032332332332335110.161519
al2608C2660030830813
al2608C2680027027025725726720.263516
al2608C2700024824824824823410.1249
al2608C2720020120114
al2608C2740017517510
al2608C2760015015012
al2608C2780012912911
al2608C2800011011011
al2608C28200949414
al2608C2840080808
al2608C2860067678
al2608C28800262262641635750.39830
al2608C2900048485
al2608C29200929392934040.185515
al2608C2940033337
al2608P2000028282828810.01439
al2608P20200121233
al2608P20400161617
al2608P20600212111
al2608P2080027277
al2608P2100036364
al2608P2120046463
al2608P2140059593
al2608P21600535353537410.026512
al2608P21800929213
al2608P2200011411419
al2608P2220013813826
al2608P2240016916927
al2608P2260020220233
al2608P2280016016016016024110.0834
al2608P2300028628629
al2608P2320021121121121133510.105514
al2608P234003913916
al2608P2360045445412
al2608P2380036436436436452110.18213
al2608P2400042642642642659710.2133
al2608P242006796795
al2608P244007667664
al2608P246008648646
al2608P248009659653
al2608P250001,0741,0741
al2608P252001,1911,191
al2608P254001,3111,311
al2608P256001,4411,441
al2608P258001,5751,575
al2608P260001,7161,716
al2608P262001,8621,862
al2608P264002,0122,012
al2608P266002,1692,169
al2608P268002,3272,327
al2608P270002,4942,494
al2608P272002,6612,661
al2608P274002,8342,834
al2608P276003,0093,009
al2608P278003,1883,188
al2608P280003,3693,369
al2608P282003,5523,552
al2608P284003,7383,738
al2608P286003,9253,925
al2608P288004,1154,115
al2608P290004,3054,305
al2608P292004,4984,498
al2608P294004,6914,691
al2609C208004,0274,027
al2609C210003,8443,844
al2609C212003,6643,664
al2609C214003,4883,488
al2609C216003,3143,314
al2609C218003,1453,145
al2609C220002,9772,977
al2609C222002,8172,817
al2609C224002,6572,657
al2609C226002,5052,505
al2609C228002,3552,355
al2609C230002,2122,212
al2609C232002,0722,072
al2609C234001,9391,939
al2609C236001,8091,809
al2609C238001,6871,687
al2609C240001,5681,568
al2609C242001,4561,456
al2609C244001,3481,348
al2609C246001,2471,2471
al2609C248001,1501,1501
al2609C250008521,0468521,0461,06041.99515
al2609C252009729725
al2609C2540070270270270289410.35111
al2609C2560065365365365381610.32659
al2609C2580074874811
al2609C2600058658658658668020.58619
al2609C2620052352352352362110.26155
al2609C2640047147147147156310.23554
al2609C2660043245143245151120.44158
al2609C2680039440639440646320.45
al2609C2700036536536536541710.182519
al2609C2720034034033433437730.50411
al2609C2740031032331032333760.949514
al2609C27600287302287302305101.473517
al2609C27800269284269284272101.383515
al2609C28000252267252258244101.296514
al2609C2820023924723924721820.24311
al2609C2840022223622223619420.22912
al2609C2860020922220922217320.215528
al2609C28800198212198212153101.02426
al2609C29000187200187200136100.96959
al2609C2920017717716316312020.173
al2609C29400168179166166106121.03859
al2609P20800707070708720.0723
al2609P210008080808010410.0442
al2609P212008787878712410.043539
al2609P214009999999914810.049543
al2609P2160011211211211217310.05645
al2609P2180012612612612620410.06326
al2609P2200014814812712723530.20119
al2609P2220016817116817127420.16954
al2609P2240019719719719731520.1976
al2609P2260021521521521536210.10757
al2609P2280024724724724741110.12355
al2609P2300028328328328346710.14152
al2609P2320032632632632652710.1632
al2609P234005935932
al2609P236006636631
al2609P238007407406
al2609P2400082082014
al2609P242009089084
al2609P244009999998
al2609P246001,0981,0983
al2609P248001,1991,1991
al2609P250001,3091,3092
al2609P252001,4211,4211
al2609P254001,5421,5422
al2609P256001,6631,6631
al2609P258001,7951,795
al2609P260001,9261,926
al2609P262002,0662,066
al2609P264002,2082,208
al2609P266002,3552,355
al2609P268002,5062,506
al2609P270002,6602,660
al2609P272002,8192,819
al2609P274002,9792,979
al2609P276003,1463,146
al2609P278003,3133,313
al2609P280003,4853,485
al2609P282003,6583,658
al2609P284003,8343,834
al2609P286004,0134,013
al2609P288004,1924,192
al2609P290004,3754,375
al2609P292004,5594,559
al2609P294004,7444,744
al2610C206004,2184,218
al2610C208004,0384,038
al2610C210003,8633,863
al2610C212003,6893,689
al2610C214003,5203,520
al2610C216003,3533,353
al2610C218003,1913,191
al2610C220003,0313,031
al2610C222002,8772,877
al2610C224002,7252,725
al2610C226002,5792,579
al2610C228002,4372,437
al2610C230002,0122,1002,0122,1002,29922.0561
al2610C232002,1662,166
al2610C234002,0372,037
al2610C236001,9151,915
al2610C238001,7931,793
al2610C240001,6821,682
al2610C242001,5711,571
al2610C244001,4681,468
al2610C246001,3691,369
al2610C248001,2741,274
al2610C250001,1851,1851
al2610C252001,0971,097
al2610C254001,0201,020
al2610C256009429422
al2610C2580074074074074087110.372
al2610C260008048042
al2610C262007397392
al2610C2640058358358358368210.29154
al2610C2660054354354354362510.27152
al2610C2680050750750750757410.25353
al2610C2700047047847047452692.1388
al2610C2720044044342444348030.65353
al2610C27400412425411415440193.973513
al2610C27600386402386390401234.53714
al2610C27800364381364368365152.79111
al2610C28000346366342348333315.46719
al2610C28200327344321328300284.64715
al2610C28400304324289289274203.136519
al2610C28600287370287292248203.01615
al2610P2060010010010010012110.054
al2610P2080011111110110614140.21058
al2610P2100012212211111916640.23358
al2610P2120012913412013419240.2576
al2610P2140014515114515122220.1485
al2610P2160016316916316925420.1665
al2610P2180018418418418429210.0924
al2610P2200020820820820833110.1044
al2610P2220023523523523537710.11754
al2610P224004244242
al2610P226004784782
al2610P228005345343
al2610P230005965962
al2610P232006626622
al2610P234007327321
al2610P23600809809
al2610P238008878871
al2610P240009759751
al2610P242001,0631,063
al2610P244001,1601,160
al2610P246001,2591,259
al2610P248001,3631,363
al2610P250001,4741,474
al2610P252001,5851,585
al2610P254001,7071,707
al2610P256001,8281,828
al2610P258001,9571,957
al2610P260002,0892,089
al2610P262002,2232,223
al2610P264002,3652,365
al2610P266002,5072,507
al2610P268002,6562,656
al2610P270002,8072,807
al2610P272002,9602,960
al2610P274003,1203,120
al2610P276003,2793,279
al2610P278003,4433,443
al2610P280003,6103,610
al2610P282003,7783,778
al2610P284003,9503,950
al2610P286004,1244,124
相关资讯: