上海期货交易所08月11日铸造铝期权收盘行情
发布时间：2026年08月11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 |
|---|
| ad2609C19700 | | | | 3,785 | 3,785 | | | 1 |
| ad2609C19800 | | | | 3,685 | 3,685 | | | |
| ad2609C19900 | | | | 3,585 | 3,585 | | | |
| ad2609C20000 | | | | 3,485 | 3,485 | | | |
| ad2609C20200 | | | | 3,285 | 3,285 | | | |
| ad2609C20400 | | | | 3,085 | 3,085 | | | |
| ad2609C20600 | | | | 2,885 | 2,885 | | | |
| ad2609C20800 | | | | 2,685 | 2,685 | | | |
| ad2609C21000 | | | | 2,485 | 2,485 | | | |
| ad2609C21200 | | | | 2,285 | 2,285 | | | |
| ad2609C21400 | | | | 2,085 | 2,085 | | | |
| ad2609C21600 | | | | 1,885 | 1,885 | | | 1 |
| ad2609C21800 | | | | 1,685 | 1,685 | | | 1 |
| ad2609C22000 | | | | 1,485 | 1,485 | | | 1 |
| ad2609C22200 | | | | 1,287 | 1,287 | | | 8 |
| ad2609C22400 | | | | 1,091 | 1,091 | | | 8 |
| ad2609C22600 | | | | 900 | 900 | | | 6 |
| ad2609C22800 | 715 | 715 | 715 | 715 | 718 | 2 | 1.43 | 22 |
| ad2609C23000 | | | | 551 | 551 | | | 29 |
| ad2609C23200 | | | | 403 | 403 | | | 129 |
| ad2609C23400 | 225 | 225 | 225 | 225 | 279 | 3 | 0.729 | 140 |
| ad2609C23600 | 126 | 138 | 120 | 121 | 183 | 19 | 2.408 | 102 |
| ad2609C23800 | 71 | 72 | 58 | 70 | 112 | 11 | 0.885 | 37 |
| ad2609C24000 | 37 | 40 | 34 | 38 | 64 | 25 | 1.014 | 27 |
| ad2609C24200 | 25 | 25 | 17 | 17 | 34 | 2 | 0.042 | 28 |
| ad2609C24400 | 13 | 13 | 13 | 13 | 16 | 1 | 0.013 | 24 |
| ad2609C24600 | | | | 7 | 7 | | | 38 |
| ad2609C24800 | 6 | 6 | 6 | 6 | 3 | 1 | 0.006 | 209 |
| ad2609C25000 | 6 | 6 | 4 | 4 | 1 | 41 | 0.159 | 117 |
| ad2609C25200 | 4 | 4 | 4 | 4 | 1 | 4 | 0.016 | 24 |
| ad2609C25400 | | | | 1 | 1 | | | 20 |
| ad2609C25600 | | | | 1 | 1 | | | 63 |
| ad2609C25800 | 3 | 3 | 3 | 3 | 1 | 2 | 0.006 | 121 |
| ad2609C26000 | | | | 1 | 1 | | | 320 |
| ad2609C26200 | | | | 1 | 1 | | | 20 |
| ad2609C26400 | | | | 1 | 1 | | | |
| ad2609P19700 | | | | 1 | 1 | | | 2 |
| ad2609P19800 | | | | 1 | 1 | | | 4 |
| ad2609P19900 | | | | 1 | 1 | | | 8 |
| ad2609P20000 | | | | 1 | 1 | | | 42 |
| ad2609P20200 | | | | 1 | 1 | | | 38 |
| ad2609P20400 | | | | 1 | 1 | | | 40 |
| ad2609P20600 | | | | 1 | 1 | | | 36 |
| ad2609P20800 | 2 | 2 | 2 | 2 | 1 | 4 | 0.006 | 37 |
| ad2609P21000 | | | | 1 | 1 | | | 43 |
| ad2609P21200 | 3 | 3 | 3 | 3 | 1 | 1 | 0.003 | 70 |
| ad2609P21400 | | | | 1 | 1 | | | 34 |
| ad2609P21600 | | | | 1 | 1 | | | 36 |
| ad2609P21800 | 4 | 4 | 4 | 4 | 1 | 1 | 0.004 | 30 |
| ad2609P22000 | 6 | 6 | 6 | 6 | 1 | 3 | 0.018 | 40 |
| ad2609P22200 | 10 | 10 | 8 | 8 | 2 | 57 | 0.526 | 70 |
| ad2609P22400 | 11 | 11 | 10 | 10 | 6 | 3 | 0.032 | 22 |
| ad2609P22600 | 17 | 17 | 17 | 17 | 15 | 1 | 0.017 | 38 |
| ad2609P22800 | 24 | 24 | 24 | 24 | 34 | 1 | 0.024 | 37 |
| ad2609P23000 | 50 | 50 | 41 | 41 | 66 | 27 | 1.277 | 56 |
| ad2609P23200 | 80 | 80 | 70 | 72 | 118 | 22 | 1.664 | 156 |
| ad2609P23400 | 129 | 136 | 126 | 130 | 194 | 15 | 1.968 | 171 |
| ad2609P23600 | | | | 298 | 298 | | | 38 |
| ad2609P23800 | 435 | 435 | 385 | 385 | 427 | 4 | 1.64 | 27 |
| ad2609P24000 | 554 | 560 | 554 | 560 | 578 | 6 | 3.346 | 27 |
| ad2609P24200 | 741 | 741 | 733 | 735 | 748 | 5 | 3.685 | 17 |
| ad2609P24400 | | | | 931 | 931 | | | |
| ad2609P24600 | | | | 1,122 | 1,122 | | | |
| ad2609P24800 | | | | 1,317 | 1,317 | | | |
| ad2609P25000 | | | | 1,515 | 1,515 | | | |
| ad2609P25200 | | | | 1,715 | 1,715 | | | |
| ad2609P25400 | | | | 1,915 | 1,915 | | | |
| ad2609P25600 | | | | 2,115 | 2,115 | | | |
| ad2609P25800 | | | | 2,315 | 2,315 | | | |
| ad2609P26000 | | | | 2,515 | 2,515 | | | |
| ad2609P26200 | | | | 2,715 | 2,715 | | | |
| ad2609P26400 | | | | 2,915 | 2,915 | | | |
| ad2610C20000 | | | | 3,555 | 3,555 | | | |
| ad2610C20200 | | | | 3,355 | 3,355 | | | |
| ad2610C20400 | | | | 3,155 | 3,155 | | | |
| ad2610C20600 | | | | 2,955 | 2,955 | | | |
| ad2610C20800 | | | | 2,755 | 2,755 | | | |
| ad2610C21000 | | | | 2,556 | 2,556 | | | |
| ad2610C21200 | | | | 2,359 | 2,359 | | | |
| ad2610C21400 | | | | 2,162 | 2,162 | | | |
| ad2610C21600 | | | | 1,969 | 1,969 | | | |
| ad2610C21800 | | | | 1,779 | 1,779 | | | |
| ad2610C22000 | | | | 1,593 | 1,593 | | | |
| ad2610C22200 | | | | 1,413 | 1,413 | | | |
| ad2610C22400 | | | | 1,240 | 1,240 | | | |
| ad2610C22600 | | | | 1,076 | 1,076 | | | |
| ad2610C22800 | | | | 923 | 923 | | | |
| ad2610C23000 | | | | 781 | 781 | | | |
| ad2610C23200 | | | | 652 | 652 | | | |
| ad2610C23400 | 468 | 468 | 463 | 463 | 536 | 6 | 2.798 | 6 |
| ad2610C23600 | | | | 435 | 435 | | | 29 |
| ad2610C23800 | 270 | 278 | 260 | 260 | 347 | 4 | 1.086 | 10 |
| ad2610C24000 | | | | 272 | 272 | | | 4 |
| ad2610C24200 | | | | 209 | 209 | | | 8 |
| ad2610C24400 | 116 | 116 | 115 | 115 | 159 | 3 | 0.347 | 5 |
| ad2610C24600 | | | | 119 | 119 | | | 4 |
| ad2610C24800 | 67 | 67 | 66 | 66 | 87 | 2 | 0.133 | 10 |
| ad2610C25000 | | | | 63 | 63 | | | 12 |
| ad2610C25200 | | | | 44 | 44 | | | 4 |
| ad2610C25400 | | | | 30 | 30 | | | 10 |
| ad2610C25600 | | | | 21 | 21 | | | 9 |
| ad2610C25800 | | | | 14 | 14 | | | 19 |
| ad2610C26000 | 18 | 18 | 18 | 18 | 9 | 6 | 0.108 | 18 |
| ad2610C26200 | | | | 6 | 6 | | | 21 |
| ad2610C26400 | | | | 3 | 3 | | | 1 |
| ad2610P20000 | 10 | 10 | 4 | 8 | 1 | 11 | 0.089 | 37 |
| ad2610P20200 | | | | 1 | 1 | | | 23 |
| ad2610P20400 | | | | 1 | 1 | | | 12 |
| ad2610P20600 | | | | 1 | 1 | | | 25 |
| ad2610P20800 | 9 | 9 | 9 | 9 | 1 | 7 | 0.063 | 62 |
| ad2610P21000 | 11 | 11 | 10 | 11 | 3 | 8 | 0.087 | 16 |
| ad2610P21200 | 14 | 14 | 14 | 14 | 5 | 3 | 0.042 | 10 |
| ad2610P21400 | 18 | 18 | 17 | 17 | 9 | 12 | 0.201 | 10 |
| ad2610P21600 | | | | 16 | 16 | | | |
| ad2610P21800 | | | | 26 | 26 | | | 1 |
| ad2610P22000 | 37 | 37 | 36 | 36 | 39 | 2 | 0.073 | 4 |
| ad2610P22200 | | | | 60 | 60 | | | |
| ad2610P22400 | | | | 87 | 87 | | | |
| ad2610P22600 | | | | 122 | 122 | | | |
| ad2610P22800 | | | | 169 | 169 | | | |
| ad2610P23000 | | | | 227 | 227 | | | 2 |
| ad2610P23200 | | | | 297 | 297 | | | 2 |
| ad2610P23400 | | | | 381 | 381 | | | |
| ad2610P23600 | | | | 480 | 480 | | | 1 |
| ad2610P23800 | | | | 592 | 592 | | | |
| ad2610P24000 | | | | 716 | 716 | | | |
| ad2610P24200 | | | | 854 | 854 | | | |
| ad2610P24400 | | | | 1,003 | 1,003 | | | |
| ad2610P24600 | | | | 1,162 | 1,162 | | | |
| ad2610P24800 | 254 | 1,785 | 254 | 1,325 | 1,330 | 9 | 10.092 | |
| ad2610P25000 | | | | 1,506 | 1,506 | | | |
| ad2610P25200 | | | | 1,687 | 1,687 | | | |
| ad2610P25400 | | | | 1,873 | 1,873 | | | |
| ad2610P25600 | | | | 2,063 | 2,063 | | | |
| ad2610P25800 | | | | 2,257 | 2,257 | | | |
| ad2610P26000 | | | | 2,452 | 2,452 | | | |
| ad2610P26200 | | | | 2,649 | 2,649 | | | |
| ad2610P26400 | | | | 2,847 | 2,847 | | | |
打印