上海期货交易所05月12日氧化铝期权收盘行情
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 |
|---|
| ao2606C2200 | | | | 431 | 431 | | | |
| ao2606C2250 | | | | 381 | 381 | | | 7 |
| ao2606C2300 | | | | 331 | 331 | | | 1 |
| ao2606C2350 | | | | 282 | 282 | | | 1 |
| ao2606C2400 | | | | 234.5 | 234.5 | | | 1 |
| ao2606C2450 | 193 | 211 | 174 | 174 | 189 | 28 | 10.773 | 26 |
| ao2606C2500 | 149.5 | 158 | 118.5 | 118.5 | 147 | 55 | 15.371 | 130 |
| ao2606C2550 | 104.5 | 119.5 | 75 | 78 | 109.5 | 173 | 30.941 | 357 |
| ao2606C2600 | 67 | 82.5 | 45.5 | 47 | 78 | 1,327 | 163.155 | 1,574 |
| ao2606C2650 | 44.5 | 55 | 27 | 27.5 | 53 | 6,934 | 558.349 | 3,364 |
| ao2606C2700 | 29 | 38 | 16.5 | 18 | 34 | 18,018 | 952.222 | 7,263 |
| ao2606C2750 | 18.5 | 26.5 | 11 | 12 | 20.5 | 4,396 | 158.344 | 4,328 |
| ao2606C2800 | 14 | 20 | 7.5 | 9 | 12 | 26,998 | 723.401 | 16,349 |
| ao2606C2850 | 8 | 14 | 5 | 5.5 | 6.5 | 3,171 | 53.652 | 4,079 |
| ao2606C2900 | 7.5 | 10 | 4 | 4.5 | 3 | 5,144 | 66.275 | 7,094 |
| ao2606C2950 | 5.5 | 8 | 3 | 3.5 | 1.5 | 1,291 | 13.063 | 5,289 |
| ao2606C3000 | 4.5 | 6 | 2.5 | 2.5 | 0.5 | 11,965 | 97.669 | 27,526 |
| ao2606C3050 | 3.5 | 4.5 | 2 | 2 | 0.5 | 310 | 1.844 | 2,024 |
| ao2606C3100 | 2 | 4 | 1.5 | 1.5 | 0.5 | 1,274 | 7.067 | 3,663 |
| ao2606C3150 | 2 | 3 | 1.5 | 2 | 0.5 | 509 | 2.16 | 949 |
| ao2606C3200 | 2 | 3 | 1 | 1.5 | 0.5 | 744 | 2.467 | 2,022 |
| ao2606C3250 | 1.5 | 2 | 1 | 1.5 | 0.5 | 526 | 1.76 | 392 |
| ao2606C3300 | 1.5 | 2 | 1 | 1 | 0.5 | 508 | 1.588 | 1,088 |
| ao2606C3350 | 1 | 1.5 | 1 | 1 | 0.5 | 347 | 0.773 | 242 |
| ao2606C3400 | 1 | 1.5 | 0.5 | 1 | 0.5 | 223 | 0.458 | 1,357 |
| ao2606C3450 | 1 | 1 | 1 | 1 | 0.5 | 19 | 0.038 | 331 |
| ao2606C3500 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 113 | 0.154 | 1,081 |
| ao2606C3550 | 1 | 1.5 | 0.5 | 1 | 0.5 | 1,402 | 3.143 | 8,114 |
| ao2606P2200 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.005 | 5 |
| ao2606P2250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | 0.003 | 1,124 |
| ao2606P2300 | 1 | 1 | 0.5 | 0.5 | 0.5 | 4 | 0.005 | 449 |
| ao2606P2350 | 0.5 | 0.5 | 0.5 | 0.5 | 1.5 | 21 | 0.021 | 426 |
| ao2606P2400 | 1 | 2 | 1 | 1.5 | 3.5 | 220 | 0.792 | 731 |
| ao2606P2450 | 2 | 3.5 | 2 | 3 | 8 | 421 | 2.342 | 728 |
| ao2606P2500 | 4 | 8 | 3.5 | 7 | 16 | 2,364 | 26.076 | 2,807 |
| ao2606P2550 | 9 | 16.5 | 7.5 | 14.5 | 28.5 | 3,845 | 96.525 | 3,894 |
| ao2606P2600 | 22 | 35 | 18 | 33 | 47 | 7,684 | 392.568 | 7,468 |
| ao2606P2650 | 58 | 68 | 40 | 62.5 | 72 | 1,201 | 122.503 | 2,944 |
| ao2606P2700 | 84.5 | 108.5 | 73 | 104 | 103 | 721 | 131.249 | 2,569 |
| ao2606P2750 | 115.5 | 146.5 | 115.5 | 145.5 | 139.5 | 59 | 15.436 | 843 |
| ao2606P2800 | 169 | 198 | 157 | 193 | 181 | 194 | 72.349 | 2,362 |
| ao2606P2850 | 213.5 | 234.5 | 213.5 | 234.5 | 225.5 | 21 | 9.138 | 322 |
| ao2606P2900 | | | | 272 | 272 | | | 114 |
| ao2606P2950 | | | | 320.5 | 320.5 | | | 33 |
| ao2606P3000 | | | | 369.5 | 369.5 | | | 159 |
| ao2606P3050 | | | | 419 | 419 | | | 65 |
| ao2606P3100 | | | | 469 | 469 | | | 66 |
| ao2606P3150 | | | | 519 | 519 | | | 33 |
| ao2606P3200 | 586.5 | 586.5 | 586.5 | 586.5 | 569 | 1 | 1.173 | 12 |
| ao2606P3250 | | | | 619 | 619 | | | 1 |
| ao2606P3300 | | | | 669 | 669 | | | |
| ao2606P3350 | | | | 719 | 719 | | | |
| ao2606P3400 | | | | 769 | 769 | | | |
| ao2606P3450 | | | | 819 | 819 | | | |
| ao2606P3500 | | | | 869 | 869 | | | 1 |
| ao2606P3550 | | | | 919 | 919 | | | |
| ao2607C2250 | | | | 442 | 442 | | | |
| ao2607C2300 | | | | 393 | 393 | | | |
| ao2607C2350 | 355 | 355 | 355 | 355 | 345.5 | 2 | 1.42 | |
| ao2607C2400 | | | | 299.5 | 299.5 | | | 1 |
| ao2607C2450 | | | | 255.5 | 255.5 | | | 1 |
| ao2607C2500 | | | | 214.5 | 214.5 | | | 7 |
| ao2607C2550 | 174.5 | 174.5 | 141.5 | 141.5 | 176.5 | 3 | 0.915 | 34 |
| ao2607C2600 | 138.5 | 141 | 104.5 | 109.5 | 142.5 | 11 | 2.804 | 27 |
| ao2607C2650 | 107 | 107 | 78.5 | 78.5 | 112.5 | 17 | 3.306 | 124 |
| ao2607C2700 | 81 | 82 | 56 | 61 | 87 | 620 | 81.073 | 934 |
| ao2607C2750 | 64 | 65.5 | 45 | 45 | 66 | 56 | 6.784 | 176 |
| ao2607C2800 | 45.5 | 48 | 33.5 | 37 | 48.5 | 878 | 73.995 | 2,549 |
| ao2607C2850 | 38 | 38 | 29 | 30.5 | 35 | 577 | 41.497 | 690 |
| ao2607C2900 | 31 | 31 | 24 | 29.5 | 25 | 45 | 2.396 | 229 |
| ao2607C2950 | 24.5 | 24.5 | 19.5 | 20.5 | 17 | 27 | 1.213 | 360 |
| ao2607C3000 | 20.5 | 22 | 18 | 19 | 11.5 | 385 | 15.529 | 765 |
| ao2607C3050 | 18 | 18 | 14.5 | 15.5 | 7.5 | 5 | 0.158 | 29 |
| ao2607C3100 | 14.5 | 15 | 12.5 | 13 | 5 | 21 | 0.568 | 182 |
| ao2607C3150 | 12 | 13.5 | 12 | 12.5 | 3 | 9 | 0.228 | 63 |
| ao2607C3200 | 10.5 | 11.5 | 10.5 | 11 | 1.5 | 179 | 3.7 | 187 |
| ao2607C3250 | 9.5 | 9.5 | 9 | 9 | 1 | 47 | 0.885 | 181 |
| ao2607C3300 | 8.5 | 9 | 8.5 | 9 | 0.5 | 57 | 0.756 | 42 |
| ao2607C3350 | 7.5 | 8 | 7.5 | 7.5 | 0.5 | 98 | 1.404 | 58 |
| ao2607C3400 | 7 | 8 | 7 | 7.5 | 0.5 | 99 | 1.386 | 100 |
| ao2607C3450 | 5 | 6 | 5 | 6 | 0.5 | 33 | 0.302 | 440 |
| ao2607C3500 | | | | 0.5 | 0.5 | | | 59 |
| ao2607C3550 | | | | 0.5 | 0.5 | | | 7 |
| ao2607C3600 | 5.5 | 6 | 4.5 | 5 | 0.5 | 165 | 1.728 | 864 |
| ao2607P2250 | 1 | 3 | 1 | 3 | 1 | 433 | 1.045 | 286 |
| ao2607P2300 | 1.5 | 2.5 | 1.5 | 2 | 2.5 | 483 | 1.851 | 311 |
| ao2607P2350 | 2 | 2.5 | 1.5 | 2.5 | 5 | 217 | 1.016 | 160 |
| ao2607P2400 | 2.5 | 4 | 2.5 | 4 | 9 | 133 | 0.891 | 282 |
| ao2607P2450 | 6 | 6.5 | 5 | 6.5 | 15 | 45 | 0.523 | 133 |
| ao2607P2500 | 10.5 | 12 | 10 | 12 | 23.5 | 87 | 2.027 | 143 |
| ao2607P2550 | 16 | 22 | 16 | 22 | 35.5 | 55 | 2.319 | 165 |
| ao2607P2600 | 28 | 39 | 24 | 37 | 51.5 | 180 | 12.906 | 581 |
| ao2607P2650 | 43 | 60.5 | 43 | 60 | 71.5 | 131 | 14.203 | 123 |
| ao2607P2700 | 70 | 94 | 67.5 | 93.5 | 96 | 96 | 15.674 | 294 |
| ao2607P2750 | 101 | 121 | 101 | 121 | 125 | 8 | 1.92 | 20 |
| ao2607P2800 | 133.5 | 165 | 133.5 | 165 | 157.5 | 12 | 3.588 | 29 |
| ao2607P2850 | 193 | 204 | 193 | 204 | 194 | 6 | 2.382 | 48 |
| ao2607P2900 | 234 | 249 | 234 | 249 | 233.5 | 9 | 4.31 | 22 |
| ao2607P2950 | | | | 276 | 276 | | | 33 |
| ao2607P3000 | | | | 320 | 320 | | | 14 |
| ao2607P3050 | | | | 366 | 366 | | | 1 |
| ao2607P3100 | | | | 413.5 | 413.5 | | | 1 |
| ao2607P3150 | | | | 461.5 | 461.5 | | | 1 |
| ao2607P3200 | | | | 510.5 | 510.5 | | | 2 |
| ao2607P3250 | | | | 559.5 | 559.5 | | | 1 |
| ao2607P3300 | | | | 609 | 609 | | | |
| ao2607P3350 | | | | 659 | 659 | | | |
| ao2607P3400 | | | | 709 | 709 | | | |
| ao2607P3450 | | | | 759 | 759 | | | |
| ao2607P3500 | | | | 809 | 809 | | | |
| ao2607P3550 | | | | 859 | 859 | | | |
| ao2607P3600 | | | | 909 | 909 | | | |
| ao2608C2300 | | | | 455 | 455 | | | |
| ao2608C2350 | | | | 408.5 | 408.5 | | | |
| ao2608C2400 | | | | 364 | 364 | | | |
| ao2608C2450 | | | | 321.5 | 321.5 | | | |
| ao2608C2500 | | | | 281 | 281 | | | |
| ao2608C2550 | | | | 243.5 | 243.5 | | | |
| ao2608C2600 | | | | 208.5 | 208.5 | | | 1 |
| ao2608C2650 | | | | 177 | 177 | | | |
| ao2608C2700 | | | | 148 | 148 | | | 2 |
| ao2608C2750 | | | | 122.5 | 122.5 | | | 3 |
| ao2608C2800 | | | | 100.5 | 100.5 | | | |
| ao2608C2850 | | | | 81.5 | 81.5 | | | 2 |
| ao2608C2900 | | | | 65.5 | 65.5 | | | 2 |
| ao2608C2950 | | | | 52 | 52 | | | 1 |
| ao2608C3000 | | | | 40.5 | 40.5 | | | 1 |
| ao2608C3050 | | | | 31.5 | 31.5 | | | 1 |
| ao2608C3100 | | | | 24 | 24 | | | 1 |
| ao2608C3150 | | | | 18 | 18 | | | 4 |
| ao2608C3200 | | | | 13.5 | 13.5 | | | 5 |
| ao2608C3250 | | | | 10 | 10 | | | 3 |
| ao2608C3300 | | | | 7.5 | 7.5 | | | 4 |
| ao2608C3350 | | | | 5.5 | 5.5 | | | 5 |
| ao2608C3400 | | | | 3.5 | 3.5 | | | 30 |
| ao2608C3450 | | | | 2.5 | 2.5 | | | 6 |
| ao2608C3500 | | | | 2 | 2 | | | 54 |
| ao2608P2300 | | | | 6.5 | 6.5 | | | 5 |
| ao2608P2350 | | | | 10.5 | 10.5 | | | 4 |
| ao2608P2400 | | | | 16 | 16 | | | 15 |
| ao2608P2450 | | | | 23 | 23 | | | 14 |
| ao2608P2500 | | | | 32.5 | 32.5 | | | 15 |
| ao2608P2550 | | | | 45 | 45 | | | 8 |
| ao2608P2600 | | | | 60 | 60 | | | 4 |
| ao2608P2650 | | | | 78 | 78 | | | 12 |
| ao2608P2700 | | | | 99.5 | 99.5 | | | 10 |
| ao2608P2750 | | | | 123.5 | 123.5 | | | 3 |
| ao2608P2800 | | | | 151.5 | 151.5 | | | 2 |
| ao2608P2850 | | | | 182.5 | 182.5 | | | 1 |
| ao2608P2900 | | | | 216 | 216 | | | 1 |
| ao2608P2950 | | | | 252.5 | 252.5 | | | |
| ao2608P3000 | | | | 291 | 291 | | | |
| ao2608P3050 | | | | 332 | 332 | | | |
| ao2608P3100 | | | | 374.5 | 374.5 | | | |
| ao2608P3150 | | | | 418.5 | 418.5 | | | |
| ao2608P3200 | | | | 463.5 | 463.5 | | | |
| ao2608P3250 | | | | 510 | 510 | | | |
| ao2608P3300 | | | | 557.5 | 557.5 | | | |
| ao2608P3350 | | | | 605.5 | 605.5 | | | |
| ao2608P3400 | | | | 654 | 654 | | | |
| ao2608P3450 | | | | 702.5 | 702.5 | | | |
| ao2608P3500 | | | | 752 | 752 | | | |
| ao2609C2300 | | | | 524.5 | 524.5 | | | 18 |
| ao2609C2350 | | | | 479.5 | 479.5 | | | 11 |
| ao2609C2400 | | | | 436 | 436 | | | 6 |
| ao2609C2450 | | | | 394 | 394 | | | 3 |
| ao2609C2500 | | | | 354 | 354 | | | 17 |
| ao2609C2550 | | | | 316.5 | 316.5 | | | 8 |
| ao2609C2600 | | | | 281 | 281 | | | 8 |
| ao2609C2650 | 200 | 201 | 200 | 201 | 247.5 | 3 | 1.203 | 14 |
| ao2609C2700 | 182.5 | 183.5 | 182 | 182.5 | 217 | 7 | 2.557 | 16 |
| ao2609C2750 | | | | 189 | 189 | | | 67 |
| ao2609C2800 | 153.5 | 178 | 119.5 | 129.5 | 164 | 113 | 31.222 | 418 |
| ao2609C2850 | 140 | 153.5 | 112.5 | 116.5 | 141 | 253 | 65.64 | 588 |
| ao2609C2900 | 115.5 | 135 | 96 | 96 | 120.5 | 346 | 80.26 | 959 |
| ao2609C2950 | 102 | 118.5 | 88 | 88 | 102 | 220 | 44.54 | 307 |
| ao2609C3000 | 94.5 | 108 | 80.5 | 82.5 | 86 | 1,598 | 296.598 | 4,840 |
| ao2609C3050 | 78.5 | 109 | 62 | 68.5 | 72 | 41 | 6.99 | 54 |
| ao2609C3100 | 63 | 68 | 63 | 68 | 60 | 8 | 1.044 | 171 |
| ao2609C3150 | 58.5 | 63 | 58.5 | 63 | 50 | 9 | 1.062 | 65 |
| ao2609C3200 | 64.5 | 67 | 45 | 55.5 | 41 | 38 | 4.326 | 208 |
| ao2609C3250 | 45 | 64.5 | 44.5 | 44.5 | 33.5 | 24 | 2.196 | 35 |
| ao2609C3300 | 40.5 | 46 | 40.5 | 45.5 | 27 | 11 | 0.973 | 59 |
| ao2609C3350 | 40.5 | 48 | 40 | 40 | 22 | 32 | 2.657 | 71 |
| ao2609C3400 | 40 | 42 | 40 | 42 | 17.5 | 2 | 0.164 | 62 |
| ao2609C3450 | | | | 14 | 14 | | | 148 |
| ao2609C3500 | 28.5 | 40 | 6.5 | 35.5 | 11 | 206 | 13.671 | 1,239 |
| ao2609C3550 | | | | 9 | 9 | | | 34 |
| ao2609C3600 | 28 | 35 | 27 | 28.5 | 7 | 8 | 0.468 | 176 |
| ao2609C3650 | 27 | 31 | 23.5 | 25.5 | 5.5 | 386 | 20.723 | 1,829 |
| ao2609P2300 | 3.5 | 3.5 | 2.5 | 3.5 | 12 | 30 | 0.162 | 105 |
| ao2609P2350 | 4 | 4 | 4 | 4 | 16.5 | 3 | 0.024 | 28 |
| ao2609P2400 | 8 | 9.5 | 6.5 | 8 | 23 | 188 | 3.151 | 1,270 |
| ao2609P2450 | 11 | 11 | 11 | 11 | 31 | 1 | 0.022 | 97 |
| ao2609P2500 | | | | 41 | 41 | | | 80 |
| ao2609P2550 | 23 | 24.5 | 23 | 24.5 | 53 | 26 | 1.753 | 63 |
| ao2609P2600 | 25 | 38 | 25 | 36.5 | 67.5 | 97 | 6.556 | 182 |
| ao2609P2650 | 46 | 55 | 41 | 50 | 84 | 465 | 47.493 | 637 |
| ao2609P2700 | 64 | 75 | 62 | 72 | 103.5 | 82 | 11.529 | 289 |
| ao2609P2750 | 102 | 102 | 102 | 102 | 125.5 | 1 | 0.204 | 68 |
| ao2609P2800 | 116 | 150 | 100.5 | 124.5 | 150 | 225 | 55.421 | 769 |
| ao2609P2850 | 147 | 177.5 | 147 | 167.5 | 177 | 4 | 1.304 | 56 |
| ao2609P2900 | 184 | 200 | 170 | 200 | 206 | 6 | 2.27 | 128 |
| ao2609P2950 | | | | 237.5 | 237.5 | | | 15 |
| ao2609P3000 | 260 | 260 | 260 | 260 | 271.5 | 1 | 0.52 | 36 |
| ao2609P3050 | | | | 307 | 307 | | | 13 |
| ao2609P3100 | | | | 345 | 345 | | | 16 |
| ao2609P3150 | | | | 385 | 385 | | | 12 |
| ao2609P3200 | | | | 426 | 426 | | | 9 |
| ao2609P3250 | | | | 468 | 468 | | | 4 |
| ao2609P3300 | | | | 511.5 | 511.5 | | | 14 |
| ao2609P3350 | | | | 556.5 | 556.5 | | | 2 |
| ao2609P3400 | | | | 602 | 602 | | | 1 |
| ao2609P3450 | | | | 648.5 | 648.5 | | | 1 |
| ao2609P3500 | | | | 695.5 | 695.5 | | | 4 |
| ao2609P3550 | | | | 743 | 743 | | | |
| ao2609P3600 | | | | 791.5 | 791.5 | | | |
| ao2609P3650 | | | | 839.5 | 839.5 | | | 1 |
| ao2610C2400 | | | | 474.5 | 474.5 | | | |
| ao2610C2450 | | | | 434 | 434 | | | |
| ao2610C2500 | | | | 395 | 395 | | | |
| ao2610C2550 | | | | 358 | 358 | | | |
| ao2610C2600 | | | | 323 | 323 | | | |
| ao2610C2650 | | | | 290.5 | 290.5 | | | |
| ao2610C2700 | | | | 260 | 260 | | | |
| ao2610C2750 | | | | 231.5 | 231.5 | | | |
| ao2610C2800 | | | | 205.5 | 205.5 | | | |
| ao2610C2850 | | | | 181 | 181 | | | 1 |
| ao2610C2900 | 201 | 201 | 143.5 | 143.5 | 159 | 4 | 1.276 | 7 |
| ao2610C2950 | | | | 139.5 | 139.5 | | | 1 |
| ao2610C3000 | | | | 121.5 | 121.5 | | | |
| ao2610C3050 | | | | 105 | 105 | | | 3 |
| ao2610C3100 | | | | 91 | 91 | | | 4 |
| ao2610C3150 | | | | 78.5 | 78.5 | | | 7 |
| ao2610C3200 | | | | 67 | 67 | | | 6 |
| ao2610C3250 | | | | 57.5 | 57.5 | | | 9 |
| ao2610C3300 | | | | 49 | 49 | | | 22 |
| ao2610C3350 | | | | 41.5 | 41.5 | | | 24 |
| ao2610P2400 | | | | 33 | 33 | | | |
| ao2610P2450 | | | | 42.5 | 42.5 | | | 1 |
| ao2610P2500 | | | | 53.5 | 53.5 | | | 2 |
| ao2610P2550 | | | | 66.5 | 66.5 | | | 3 |
| ao2610P2600 | | | | 81 | 81 | | | 2 |
| ao2610P2650 | | | | 98 | 98 | | | 4 |
| ao2610P2700 | | | | 117.5 | 117.5 | | | 3 |
| ao2610P2750 | | | | 139 | 139 | | | |
| ao2610P2800 | | | | 162.5 | 162.5 | | | |
| ao2610P2850 | | | | 188 | 188 | | | |
| ao2610P2900 | | | | 216 | 216 | | | |
| ao2610P2950 | | | | 246 | 246 | | | |
| ao2610P3000 | | | | 278 | 278 | | | |
| ao2610P3050 | | | | 311.5 | 311.5 | | | |
| ao2610P3100 | | | | 347 | 347 | | | |
| ao2610P3150 | | | | 384.5 | 384.5 | | | |
| ao2610P3200 | | | | 422.5 | 422.5 | | | |
| ao2610P3250 | | | | 463 | 463 | | | |
| ao2610P3300 | | | | 504 | 504 | | | |
| ao2610P3350 | | | | 546.5 | 546.5 | | | |
打印