上海期货交易所08月11日沪铝期权收盘行情
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
al2609C191005,0805,080
al2609C192004,9804,980
al2609C193004,8804,880
al2609C194004,7804,780
al2609C195004,6804,680
al2609C196004,5804,580
al2609C197004,4804,480
al2609C198004,3804,380
al2609C199004,2804,280
al2609C200004,1804,180
al2609C202003,9803,980
al2609C204003,7803,780
al2609C206003,5803,580
al2609C208003,3803,380
al2609C210003,1773,1773,1773,1773,18057.9425240
al2609C212002,9802,980
al2609C214002,7802,780
al2609C216002,5802,580
al2609C218002,3302,4352,3302,4352,3801011.912555
al2609C220002,2092,2362,2092,2362,1801011.112592
al2609C222001,9222,0321,9222,0321,9803130.8665196
al2609C224001,7801,78089
al2609C226001,5751,5751,5751,5751,58010.7875153
al2609C228001,3811,381218
al2609C230001,1801,2401,1451,1931,184344198.3431,324
al2609C232009391,0549391,03799217790.1255883
al2609C23400765856727846806376146.85556,556
al2609C23600596683550658633858265.40754,423
al2609C238004354953854954771,384303.89553,686
al2609C240002993492513413429,7501,465.1267,661
al2609C2420019522915822723311,3301,094.8144,437
al2609C244001261501021501499,130579.0492,094
al2609C246008710369100902,24894.55551,405
al2609C2480061705068501,91557.7511,173
al2609C2500048564054266,979165.4714,094
al2609C25200344130401364811.1225535
al2609C254002633243054766.312330
al2609C256002127202324094.2965470
al2609C258001721171813753.4735266
al2609C260001618151516815.476726
al2609C262001316131411701.161278
al2609C264001013101111290.5905137
al2609C2660091191011440.6435126
al2609C268008108911430.54568
al2609C2700010101010110.00573
al2609C272001111
al2609C274001112
al2609C276001121
al2609C278001117
al2609C280001117
al2609C282001122
al2609C284001112
al2609C286001141
al2609C288001136
al2609C290001119
al2609C2920011257
al2609C294001193
al2609P19100112
al2609P192002222130.0035
al2609P19300113
al2609P19400116
al2609P195003333110.001560
al2609P196001132
al2609P197001129
al2609P198001128
al2609P1990011141
al2609P2000022221120.012200
al2609P2020011146
al2609P2040033221820.082498
al2609P2060022221500.048114
al2609P2080022221600.0575223
al2609P2100022121970.083468
al2609P21200232213010.3375395
al2609P21400232215490.735737
al2609P21600333311490.2145494
al2609P21800343312590.382966
al2609P22000453311,2622.32555,688
al2609P22200663413240.8291,490
al2609P22400895512940.9022,850
al2609P2260012135617123.2253,907
al2609P22800121491015162.86151,926
al2609P230001923121257,50762.80257,951
al2609P2320024261617121,21012.4893,382
al2609P2340031361921272,62135.76455,400
al2609P2360051583638533,66684.32554,415
al2609P2380092986161974,809183.60253,045
al2609P240001581701061091629,547626.1082,823
al2609P242002522711841922531,936211.0865930
al2609P244003704053043213691,052175.337706
al2609P246005555664574905106616.4545140
al2609P248007147406296436707726.516571
al2609P2500084684644
al2609P252001,0321,0321
al2609P254001,2251,2253
al2609P256001,4221,4221
al2609P258001,6201,620
al2609P260001,8201,8207
al2609P262002,0202,020
al2609P264002,2202,220
al2609P266002,4202,420
al2609P268002,6202,620
al2609P270002,8202,820
al2609P272003,0203,020
al2609P274003,2203,220
al2609P276003,4203,420
al2609P278003,6203,620
al2609P280003,8203,820
al2609P282004,0204,020
al2609P284004,2204,220
al2609P286004,4204,420
al2609P288004,6204,620
al2609P290004,8204,820
al2609P292005,0205,020
al2609P294005,2205,220
al2610C191005,1005,100
al2610C192005,0005,000
al2610C193004,9004,900
al2610C194004,8004,800
al2610C195004,7004,700
al2610C196004,6004,600
al2610C197004,5004,500
al2610C198004,4004,400
al2610C199004,3004,300
al2610C200004,2004,200
al2610C202004,0004,000
al2610C204003,8003,800
al2610C206003,6003,600
al2610C208003,4003,400
al2610C210003,1803,2543,1643,2543,200217345.3045361
al2610C212003,0003,0002
al2610C214002,8002,800
al2610C216002,6002,600
al2610C218002,4012,4011
al2610C220002,2042,204
al2610C222002,0092,00950
al2610C224001,8161,81634
al2610C226001,6271,62741
al2610C228001,4431,44333
al2610C230001,1801,2301,1801,2301,26631.80548
al2610C232001,0801,1281,0311,1281,09812065.006594
al2610C2340090796986896993917378.56764
al2610C2360074479671577979217366.1035498
al2610C2380058665056063965919660.0015561
al2610C24000478541432524539705170.62151,720
al2610C2420043243235041943349795.91251,130
al2610C2440030434826433334337156.125617
al2610C2460023029120326226662476.54551,445
al2610C248001672165321620260351.84351,358
al2610C250002782781161781513,978298.27752,779
al2610C25200101131941261111,28873.691791
al2610C2540082102731028055223.7305377
al2610C25600598413805650516.594282
al2610C2580053684963382025.736173
al2610C2600040583953264119.062443
al2610C2620034463343171041.82111
al2610C2640027382735111842.8145147
al2610C266002233223171041.1725143
al2610C26800202720224870.9025131
al2610C270002220
al2610C272001128
al2610C274001136
al2610C276001147
al2610C27800131613161270.1845385
al2610C280001127
al2610C282001116
al2610C284001153
al2610C286001121
al2610C288001113
al2610P19100113
al2610P19200112
al2610P19300113
al2610P19400112
al2610P195001112
al2610P19600115
al2610P19700112
al2610P198003333150.00759
al2610P199003333150.00759
al2610P200004444120.00412
al2610P202001153
al2610P2040045441710.1585291
al2610P2060055551100.025151
al2610P2080099661350.1286
al2610P21000996711330.4685147
al2610P21200997711910.7165111
al2610P2140011118812761.3065189
al2610P21600171791114492.733489
al2610P218001919121331871.4125325
al2610P220002224151661,14110.1471,090
al2610P2220026261719102382.5945500
al2610P2240035352424182473.323578
al2610P2260041413031293105.157878
al2610P22800555539424552912.443656
al2610P230007511355596848515.543743
al2610P23200929376769957623.988647
al2610P2340013013010011014163737.2455608
al2610P2360017517514014819397975.7575754
al2610P2380023423419220526045248.6735738
al2610P24000313315268272339824118.941864
al2610P24200406413352373433579111.126505
al2610P2440051451947748554216942.124287
al2610P2460065566259659666622871.7765803
al2610P2480080181174274280218572.6695234
al2610P25000980980920920950500235.75188
al2610P252001,1101,110
al2610P254001,2781,278
al2610P256001,4541,454
al2610P258001,6371,637
al2610P260001,8501,8701,7941,7941,824748688.3565700
al2610P262002,0152,015
al2610P264002,2092,209
al2610P266002,4052,405
al2610P268002,6022,602
al2610P270002,8012,801
al2610P272003,0003,000
al2610P274003,2003,200
al2610P276003,4003,400
al2610P278003,6003,600
al2610P280003,8003,800
al2610P282004,0004,000
al2610P284004,2004,200
al2610P286004,4004,400
al2610P288004,6004,600
al2611C191005,0805,080
al2611C192004,9804,980
al2611C193004,8804,880
al2611C194004,7804,780
al2611C195004,6804,680
al2611C196004,5804,580
al2611C197004,4804,480
al2611C198004,3804,380
al2611C199004,2804,280
al2611C200004,1804,180
al2611C202003,9803,980
al2611C204003,7803,780
al2611C206003,5803,580
al2611C208003,3803,380
al2611C210003,1813,181
al2611C212002,9842,984
al2611C214002,7882,788
al2611C216002,5932,593
al2611C218002,4022,402
al2611C220002,2132,213
al2611C222002,0282,028
al2611C224001,8481,848
al2611C226001,6741,6743
al2611C228001,5061,5063
al2611C230001,3461,3463
al2611C232001,1941,1945
al2611C234001,0511,0515
al2611C236009179179
al2611C238007947947
al2611C2400068268217
al2611C2420055155155155158010.275516
al2611C2440045445445445448910.2278
al2611C2460037437436536540820.369515
al2611C2480031431430530533820.309519
al2611C2500025825825825827710.1296
al2611C2520021221221221222510.1066
al2611C2540017817817017018120.17411
al2611C2560015015014614614520.14814
al2611C2580012812812812811410.06417
al2611C26000898917
al2611C26200686814
al2611C26400777777775210.038515
al2611C26600656565653910.032511
al2611C26800292913
al2611C2700022226
al2611C2720016167
al2611C27400121210
al2611C276008811
al2611C27800667
al2611C280004412
al2611C28200334
al2611P19100112
al2611P19200114
al2611P1930020202020110.017
al2611P19400115
al2611P19500117
al2611P19600119
al2611P197001113
al2611P198001148
al2611P199001149
al2611P200001115
al2611P20200116
al2611P20400118
al2611P20600117
al2611P20800337
al2611P210005513
al2611P212007710
al2611P21400111110
al2611P21600171721
al2611P21800434343432610.021516
al2611P22000373761
al2611P22200656565655210.032556
al2611P224007272104
al2611P22600979723
al2611P2280012912926
al2611P2300013913913913916810.069512
al2611P2320018418418418421610.0929
al2611P234002722724
al2611P2360028928925925933950.6715269
al2611P238004154152
al2611P24000502502
al2611P242006006002
al2611P24400708708
al2611P24600827827
al2611P24800957957
al2611P250001,0951,095
al2611P252001,2431,243
al2611P254001,3991,399
al2611P256001,5611,561
al2611P258001,7301,730
al2611P260001,9051,905
al2611P262002,0842,084
al2611P264002,2682,268
al2611P266002,4552,455
al2611P268002,6452,645
al2611P270002,8372,837
al2611P272003,0323,032
al2611P274003,2273,227
al2611P276003,4243,424
al2611P278003,6223,622
al2611P280003,8213,821
al2611P282004,0204,020
al2612C191005,0655,065
al2612C192004,9654,965
al2612C193004,8654,865
al2612C194004,7654,765
al2612C195004,6654,665
al2612C196004,5654,565
al2612C197004,4654,465
al2612C198004,3654,365
al2612C199004,2654,265
al2612C200004,1654,165
al2612C202003,9653,965
al2612C204003,7673,767
al2612C206003,5703,570
al2612C208003,3743,374
al2612C210003,1803,180
al2612C212002,9882,988
al2612C214002,7982,798
al2612C216002,6122,612
al2612C218002,4292,429
al2612C220002,2502,250
al2612C222002,0752,075
al2612C224001,9061,906
al2612C226001,7441,744
al2612C228001,5881,588
al2612C230001,4391,439
al2612C232001,2971,2971
al2612C234001,1621,1621
al2612C236001,0371,0375
al2612C238009219218
al2612C2400081381311
al2612C2420071371313
al2612C2440058558558558562210.292515
al2612C2460050650650650654010.25316
al2612C2480043543543543546610.217513
al2612C2500034737334737339930.533529
al2612C2520032132132132134010.160545
al2612C2540027627627627628910.13831
al2612C2560024024024024024310.1230
al2612C2580020720720720720310.103536
al2612C2600018418418418416910.09236
al2612C2620016316316316314010.081532
al2612C2640014314314314311510.071545
al2612C266001281281281289410.06445
al2612C268001131131131137610.056558
al2612C270001011011011016210.050551
al2612C27200898989894910.044552
al2612C27400393963
al2612C27600313170
al2612C27800242477
al2612C28000191964
al2612C28200151548
al2612P19100111
al2612P19200113
al2612P19300114
al2612P1940011
al2612P195001115
al2612P196001114
al2612P197001119
al2612P198002213
al2612P199002215
al2612P20000335
al2612P20200558
al2612P204007732
al2612P20600101021
al2612P20800151527
al2612P21000212154
al2612P21200292932
al2612P21400404038
al2612P21600535329
al2612P21800707029
al2612P220001101101101109110.05552
al2612P2220011611638
al2612P2240014614657
al2612P2260018418445
al2612P2280020020020020022720.255
al2612P2300024924924924927710.124529
al2612P2320029429429429433510.14727
al2612P2340035935935935939910.179527
al2612P2360047447418
al2612P2380055755713
al2612P240006486488
al2612P242007477476
al2612P244008568565
al2612P24600974974
al2612P248001,0991,099
al2612P250001,2311,231
al2612P252001,3711,371
al2612P254001,5201,520
al2612P256001,6741,674
al2612P258001,8331,833
al2612P260001,9991,999
al2612P262002,1692,169
al2612P264002,3442,344
al2612P266002,5222,522
al2612P268002,7052,705
al2612P270002,8892,889
al2612P272003,0773,077
al2612P274003,2673,267
al2612P276003,4593,459
al2612P278003,6523,652
al2612P280003,8473,847
al2612P282004,0434,043
al2701C199004,2304,230
al2701C200004,1304,130
al2701C202003,9323,932
al2701C204003,7353,735
al2701C206003,5393,539
al2701C208003,3453,345
al2701C210003,1543,154
al2701C212002,9642,964
al2701C214002,7782,778
al2701C216002,5952,595
al2701C218002,4162,416
al2701C220002,2412,241
al2701C222002,0722,072
al2701C224001,9081,908
al2701C226001,7501,750
al2701C228001,5971,597
al2701C230001,4531,453
al2701C232001,3161,316
al2701C234001,1861,186
al2701C236001,0631,063
al2701C238009509501
al2701C240008458452
al2701C242007477472
al2701C24400656656
al2701C24600576576
al2701C2480048949748949750240.986
al2701C2500043143643143643420.4335
al2701C2520037638637638637540.7622
al2701C25400322322
al2701C25600275275
al2701C25800233233
al2701C26000198198
al2701C262001661667
al2701C264001391396
al2701C266001161165
al2701C268009595
al2701C2700079791
al2701C272006565
al2701C274005252
al2701P19900556
al2701P200006610
al2701P202009910
al2701P20400121212
al2701P20600171712
al2701P20800242411
al2701P21000323210
al2701P21200434313
al2701P2140057579
al2701P2160074749
al2701P2180094946
al2701P220001181182
al2701P222001491494
al2701P2240022622622622618510.1134
al2701P22600226226
al2701P228002722722
al2701P23000327327
al2701P23200390390
al2701P23400459459
al2701P23600535535
al2701P23800621621
al2701P24000716716
al2701P2420081381881381881741.631
al2701P24400925925
al2701P246001,0161,0361,0161,0361,04421.0261
al2701P248001,1691,169
al2701P250001,3011,301
al2701P252001,4411,441
al2701P254001,5871,587
al2701P256001,7391,739
al2701P258001,8971,897
al2701P260002,0612,061
al2701P262002,2282,228
al2701P264002,4002,400
al2701P266002,5772,577
al2701P268002,7562,756
al2701P270002,9392,9391
al2701P272003,1253,125
al2701P274003,3123,312
相关资讯: