上海期货交易所11月10日沪铝期权收盘行情

发布时间：2026年11月10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
al2612C19100				3,695	3,695
al2612C19200				3,595	3,595
al2612C19300				3,495	3,495
al2612C19400				3,395	3,395
al2612C19500				3,295	3,295
al2612C19600				3,195	3,195
al2612C19700				3,095	3,095
al2612C19800				2,995	2,995
al2612C19900				2,895	2,895
al2612C20000				2,795	2,795
al2612C20200				2,595	2,595
al2612C20400				2,395	2,395
al2612C20600				2,195	2,195
al2612C20800				1,995	1,995
al2612C21000				1,796	1,796			18
al2612C21200				1,599	1,599
al2612C21400				1,405	1,405
al2612C21600				1,215	1,215
al2612C21800				1,032	1,032
al2612C22000	789	789	586	593	858	13	4.121	57
al2612C22200	740	745	444	444	697	79	20.7665	139
al2612C22400	816	816	313	322	552	937	173.363	654
al2612C22600	643	729	210	213	424	4,078	547.504	1,936
al2612C22800	479	527	127	129	316	5,592	497.1265	3,317
al2612C23000	363	401	75	75	228	11,679	736.0765	4,409
al2612C23200	243	268	42	42	159	6,992	368.713	2,408
al2612C23400	126	159	23	23	106	10,243	378.531	5,428
al2612C23600	75	88	16	16	68	13,103	283.624	7,580
al2612C23800	40	48	10	16	43	5,151	64.804	5,213
al2612C24000	22	29	9	11	25	6,308	53.645	6,561
al2612C24200	12	16	3	3	14	701	3.4095	1,501
al2612C24400	8	11	3	5	8	355	1.039	1,129
al2612C24600	6	7	3	3	4	291	0.6465	964
al2612C24800	6	6	2	3	2	97	0.1665	362
al2612C25000	4	5	2	3	1	547	0.956	2,769
al2612C25200	2	18	1	1	1	391	0.285	1,068
al2612C25400	3	3	2	2	1	54	0.0695	337
al2612C25600	2	2	2	2	1	64	0.0575	134
al2612C25800	1	1	1	1	1	7	0.0035	131
al2612C26000	1	1	1	1	1	1	0.0005	190
al2612C26200	26	26	25	25	1	6	0.0755	194
al2612C26400	1	1	1	1	1	2	0.001	118
al2612C26600				1	1			186
al2612C26800				1	1			176
al2612C27000				1	1			95
al2612C27200				1	1			44
al2612C27400				1	1			56
al2612C27600				1	1			74
al2612C27800				1	1			72
al2612C28000				1	1			77
al2612C28200				1	1			111
al2612P19100	7	18	7	8	1	18	0.1	113
al2612P19200				1	1			8
al2612P19300				1	1			4
al2612P19400				1	1			4
al2612P19500				1	1			14
al2612P19600	8	16	4	16	1	15	0.0665	143
al2612P19700				1	1			38
al2612P19800	15	15	15	15	1	4	0.03	59
al2612P19900	17	21	17	19	1	97	0.8645	220
al2612P20000	9	25	6	21	1	1,415	12.964	929
al2612P20200	11	30	11	22	1	184	1.975	224
al2612P20400	13	35	7	26	1	531	6.8835	448
al2612P20600	14	45	8	35	1	1,142	18.0015	407
al2612P20800	20	55	9	44	1	1,036	17.534	731
al2612P21000	23	70	10	51	2	7,729	168.265	5,113
al2612P21200	26	85	14	66	5	1,606	45.882	957
al2612P21400	31	104	17	78	11	2,159	76.244	1,262
al2612P21600	40	131	21	102	20	2,879	117.388	1,849
al2612P21800	47	168	27	133	37	2,496	123.621	1,727
al2612P22000	57	216	35	173	63	35,417	2,288.4065	10,134
al2612P22200	64	270	44	225	102	4,286	317.756	2,354
al2612P22400	87	347	55	294	157	8,601	867.0745	3,531
al2612P22600	117	450	75	384	229	12,527	1,488.918	3,992
al2612P22800	151	565	100	481	321	14,158	1,964.176	4,548
al2612P23000	220	712	142	641	433	20,564	3,618.659	5,039
al2612P23200	300	871	203	788	564	5,144	1,200.506	2,856
al2612P23400	378	1,018	297	980	711	1,545	405.7235	1,393
al2612P23600	548	1,242	441	1,188	873	796	339.644	827
al2612P23800	711	1,432	604	1,373	1,047	426	210.002	371
al2612P24000	874	1,567	800	1,556	1,230	428	286.1085	318
al2612P24200	1,709	1,777	1,709	1,777	1,419	25	21.6545	411
al2612P24400				1,612	1,612			133
al2612P24600				1,808	1,808			69
al2612P24800				2,006	2,006			42
al2612P25000				2,205	2,205			33
al2612P25200				2,405	2,405			5
al2612P25400				2,605	2,605			5
al2612P25600				2,805	2,805			86
al2612P25800				3,005	3,005
al2612P26000				3,205	3,205			15
al2612P26200				3,405	3,405
al2612P26400				3,605	3,605
al2612P26600				3,805	3,805
al2612P26800				4,005	4,005
al2612P27000				4,205	4,205
al2612P27200				4,405	4,405
al2612P27400				4,605	4,605
al2612P27600				4,805	4,805
al2612P27800				5,005	5,005
al2612P28000				5,205	5,205
al2612P28200				5,405	5,405
al2701C19400				3,065	3,065
al2701C19500				2,965	2,965
al2701C19600				2,866	2,866
al2701C19700				2,767	2,767
al2701C19800				2,668	2,668
al2701C19900				2,569	2,569
al2701C20000				2,471	2,471
al2701C20200				2,276	2,276
al2701C20400				2,084	2,084
al2701C20600				1,896	1,896
al2701C20800				1,712	1,712
al2701C21000				1,533	1,533			200
al2701C21200				1,361	1,361
al2701C21400				1,197	1,197
al2701C21600				1,043	1,043
al2701C21800				900	900
al2701C22000	585	600	531	546	768	10	2.727	91
al2701C22200	901	902	411	440	648	405	104.4195	208
al2701C22400	734	755	320	341	540	853	173.04	672
al2701C22600	585	627	242	258	444	876	143.729	681
al2701C22800	478	492	181	198	360	941	142.7815	501
al2701C23000	353	376	135	140	289	1,227	106.7985	794
al2701C23200	274	274	97	107	228	690	58.028	655
al2701C23400	200	204	68	68	179	2,729	185.512	2,336
al2701C23600	136	146	53	54	138	2,008	93.469	2,093
al2701C23800	101	103	38	39	105	1,752	61.0625	2,077
al2701C24000	79	83	29	31	78	1,603	43.94	1,968
al2701C24200	58	59	21	23	58	602	12.1985	876
al2701C24400	44	45	17	17	42	404	5.4295	450
al2701C24600	32	32	14	14	30	125	1.112	149
al2701C24800	28	28	13	13	21	117	1.2605	295
al2701C25000	24	24	10	10	15	110	0.887	166
al2701C25200	18	18	8	8	10	187	1.2025	523
al2701C25400	15	15	7	7	7	149	0.722	331
al2701C25600	13	13	6	6	4	51	0.192	292
al2701C25800	10	11	5	5	3	147	0.5435	131
al2701C26000				2	2			71
al2701C26200				1	1			29
al2701C26400				1	1			29
al2701C26600				1	1			29
al2701C26800				1	1			92
al2701C27000	6	6	6	6	1	8	0.024	32
al2701C27200				1	1			13
al2701C27400				1	1			20
al2701C27600				1	1			24
al2701C27800				1	1			6
al2701C28000				1	1			3
al2701P19400	29	62	29	48	1	54	1.2465	77
al2701P19500	56	57	56	57	2	10	0.2825	27
al2701P19600				3	3			15
al2701P19700				4	4			8
al2701P19800	51	73	51	63	5	45	1.5425	48
al2701P19900	74	81	61	68	6	86	3.149	108
al2701P20000	65	86	36	76	8	633	21.8815	529
al2701P20200	56	99	37	92	14	1,055	42.4225	515
al2701P20400	68	114	43	105	21	996	44.129	589
al2701P20600	76	135	50	122	33	1,772	90.1255	901
al2701P20800	83	159	56	145	49	976	55.782	737
al2701P21000	98	197	66	182	70	2,851	199.6495	2,050
al2701P21200	109	227	75	203	98	1,513	126.8315	1,261
al2701P21400	123	273	86	245	134	1,945	178.007	1,506
al2701P21600	147	326	97	303	180	2,175	234.739	2,341
al2701P21800	178	400	119	356	236	1,989	222.5405	1,782
al2701P22000	200	481	150	440	304	4,836	854.013	4,894
al2701P22200	230	565	179	521	383	2,174	390.318	1,043
al2701P22400	278	678	217	630	475	3,102	598.14	2,123
al2701P22600	329	794	250	727	579	1,977	446.7295	2,075
al2701P22800	403	930	324	880	695	1,472	407.722	1,077
al2701P23000	500	1,084	400	999	823	853	305.2035	455
al2701P23200	603	1,227	494	1,227	962	437	189.332	259
al2701P23400	736	1,398	630	1,394	1,112	319	173.045	293
al2701P23600	887	1,579	778	1,525	1,271	354	215.5445	202
al2701P23800	1,045	1,749	1,045	1,710	1,438	110	89.533	92
al2701P24000	1,202	1,695	1,189	1,695	1,611	4	2.6375	204
al2701P24200				1,791	1,791			22
al2701P24400	2,156	2,307	2,156	2,307	1,975	13	14.496	200
al2701P24600	1,790	2,464	1,790	2,464	2,163	7	8.231	41
al2701P24800				2,354	2,354
al2701P25000	2,150	2,150	2,150	2,150	2,547	100	107.5	200
al2701P25200				2,743	2,743			15
al2701P25400				2,939	2,939
al2701P25600				3,137	3,137			100
al2701P25800				3,336	3,336
al2701P26000				3,535	3,535
al2701P26200				3,735	3,735
al2701P26400				3,935	3,935
al2701P26600				4,135	4,135
al2701P26800				4,335	4,335
al2701P27000				4,535	4,535			1
al2701P27200				4,735	4,735
al2701P27400				4,935	4,935
al2701P27600				5,135	5,135
al2701P27800				5,335	5,335
al2701P28000				5,535	5,535
al2702C19300				3,024	3,024
al2702C19400				2,928	2,928
al2702C19500				2,832	2,832
al2702C19600				2,737	2,737
al2702C19700				2,643	2,643
al2702C19800				2,549	2,549
al2702C19900				2,457	2,457
al2702C20000				2,364	2,364
al2702C20200				2,184	2,184
al2702C20400				2,008	2,008
al2702C20600				1,838	1,838
al2702C20800				1,674	1,674
al2702C21000				1,517	1,517
al2702C21200				1,367	1,367
al2702C21400				1,225	1,225
al2702C21600				1,091	1,091
al2702C21800				967	967
al2702C22000	962	962	570	571	852	3	1.0515	2
al2702C22200	729	729	457	457	746	4	1.1435	7
al2702C22400	597	597	597	597	649	1	0.2985	9
al2702C22600	487	487	300	300	560	8	1.4075	15
al2702C22800	482	482	277	277	480	7	1.136	14
al2702C23000	395	395	215	219	410	14	1.789	13
al2702C23200	321	321	175	175	348	7	0.6855	13
al2702C23400	252	255	137	137	293	4	0.444	9
al2702C23600	208	208	122	122	244	3	0.2385	10
al2702C23800	167	167	107	107	203	2	0.137	11
al2702C24000				168	168			108
al2702C24200	78	78	78	78	138	1	0.039	27
al2702C24400				112	112			9
al2702C24600				90	90			11
al2702C24800				73	73			11
al2702C25000				58	58			22
al2702C25200				46	46			16
al2702C25400				36	36			17
al2702C25600				28	28			13
al2702C25800				22	22			22
al2702C26000				17	17			18
al2702C26200				13	13			19
al2702C26400				10	10			28
al2702C26600				7	7			14
al2702C26800				5	5			15
al2702C27000				4	4			14
al2702C27200				3	3			46
al2702C27400				2	2			11
al2702C27600				1	1			29
al2702C27800				1	1			25
al2702C28000				1	1			41
al2702P19300				19	19			16
al2702P19400	36	108	36	108	23	3	0.09	11
al2702P19500				27	27			3
al2702P19600				32	32			3
al2702P19700				37	37			3
al2702P19800	127	127	127	127	44	1	0.0635	6
al2702P19900	128	128	128	128	51	1	0.064	7
al2702P20000	71	80	71	80	59	4	0.1555	12
al2702P20200	74	119	74	119	78	2	0.0965	29
al2702P20400	136	158	136	154	102	9	0.647	54
al2702P20600	139	180	123	180	132	19	1.4715	151
al2702P20800	121	233	121	233	168	19	1.9445	69
al2702P21000	145	246	144	246	210	28	2.9215	55
al2702P21200	130	310	121	301	260	54	6.127	211
al2702P21400	153	368	133	335	317	52	5.8985	152
al2702P21600	159	440	159	428	383	20	3.952	63
al2702P21800	193	532	193	492	458	4	0.8525	30
al2702P22000	283	582	255	582	543	9	2.0945	161
al2702P22200	339	777	315	686	636	205	71.9785	287
al2702P22400	644	807	644	807	738	4	1.5285	80
al2702P22600	751	945	751	945	849	6	2.448	15
al2702P22800	554	554	554	554	969	1	0.277	10
al2702P23000				1,099	1,099			11
al2702P23200	1,100	1,300	1,100	1,300	1,236	10	6	21
al2702P23400	1,600	1,600	1,600	1,600	1,380	5	4	9
al2702P23600				1,531	1,531			4
al2702P23800				1,690	1,690			3
al2702P24000				1,854	1,854			1
al2702P24200				2,024	2,024
al2702P24400				2,197	2,197
al2702P24600				2,376	2,376
al2702P24800				2,558	2,558
al2702P25000				2,743	2,743
al2702P25200				2,930	2,930
al2702P25400				3,121	3,121
al2702P25600				3,313	3,313
al2702P25800				3,507	3,507
al2702P26000				3,702	3,702
al2702P26200				3,898	3,898
al2702P26400				4,095	4,095
al2702P26600				4,293	4,293
al2702P26800				4,491	4,491
al2702P27000				4,690	4,690
al2702P27200				4,890	4,890
al2702P27400				5,090	5,090
al2702P27600				5,290	5,290
al2702P27800				5,490	5,490
al2702P28000				5,690	5,690
al2703C19900				2,407	2,407
al2703C20000				2,314	2,314
al2703C20200				2,132	2,132
al2703C20400				1,955	1,955
al2703C20600				1,783	1,783
al2703C20800				1,617	1,617
al2703C21000				1,459	1,459
al2703C21200				1,308	1,308
al2703C21400				1,165	1,165
al2703C21600				1,031	1,031
al2703C21800				907	907
al2703C22000	614	614	613	613	793	4	1.2265	5
al2703C22200	580	580	506	506	688	7	1.8795	12
al2703C22400	574	574	422	422	593	5	1.212	9
al2703C22600	420	420	363	363	507	2	0.3915	10
al2703C22800	351	351	302	302	431	4	0.6295	6
al2703C23000	294	294	254	254	362	7	0.9475	9
al2703C23200	371	371	216	231	303	8	0.996	9
al2703C23400	300	304	196	196	252	9	1.0875	11
al2703C23600	256	256	163	163	208	10	0.923	13
al2703C23800	134	134	132	132	170	4	0.265	11
al2703C24000	138	138	117	117	138	8	0.484	18
al2703C24200	108	108	108	108	110	1	0.054	11
al2703C24400	88	88	84	84	89	2	0.086	11
al2703C24600				70	70			10
al2703C24800				55	55			14
al2703C25000				43	43			16
al2703C25200				33	33			27
al2703C25400	66	66	66	66	26	1	0.033	26
al2703C25600	59	59	59	59	20	1	0.0295	20
al2703C25800				15	15			27
al2703C26000				11	11			12
al2703C26200				8	8			19
al2703C26400				6	6			18
al2703C26600				4	4			32
al2703C26800				3	3			24
al2703C27000				2	2			32
al2703C27200				1	1			68
al2703P19900	54	73	54	73	42	2	0.0635	21
al2703P20000	100	108	100	108	50	4	0.2045	32
al2703P20200				67	67			17
al2703P20400	118	118	118	118	90	1	0.059	22
al2703P20600				118	118			28
al2703P20800	261	282	260	270	152	5	0.6765	29
al2703P21000	127	400	118	350	193	52	4.7425	54
al2703P21200	150	402	141	402	241	63	6.415	108
al2703P21400	425	426	398	419	298	15	3.164	27
al2703P21600	462	493	458	493	363	11	2.5895	20
al2703P21800	268	575	268	575	438	8	2.12	22
al2703P22000	356	732	356	680	524	8	2.5695	20
al2703P22200	755	800	755	765	618	5	1.919	7
al2703P22400	873	879	873	879	723	5	2.1855	7
al2703P22600	1,034	1,034	1,034	1,034	836	3	1.551	10
al2703P22800				959	959			13
al2703P23000				1,090	1,090			9
al2703P23200				1,230	1,230			15
al2703P23400				1,379	1,379			17
al2703P23600				1,534	1,534
al2703P23800				1,695	1,695
al2703P24000				1,863	1,863
al2703P24200				2,035	2,035
al2703P24400				2,213	2,213
al2703P24600				2,394	2,394
al2703P24800				2,579	2,579
al2703P25000				2,766	2,766
al2703P25200				2,957	2,957
al2703P25400				3,149	3,149
al2703P25600				3,343	3,343
al2703P25800				3,538	3,538
al2703P26000				3,735	3,735
al2703P26200				3,933	3,933
al2703P26400				4,131	4,131
al2703P26600				4,330	4,330
al2703P26800				4,530	4,530
al2703P27000				4,730	4,730
al2703P27200				4,930	4,930
al2704C19900				2,431	2,431
al2704C20000				2,343	2,343
al2704C20200				2,171	2,171
al2704C20400				2,004	2,004
al2704C20600				1,842	1,842
al2704C20800				1,688	1,688
al2704C21000				1,540	1,540
al2704C21200	1,093	1,093	1,093	1,093	1,399	1	0.5465	1
al2704C21400				1,264	1,264
al2704C21600				1,140	1,140			1
al2704C21800				1,022	1,022			1
al2704C22000				911	911			1
al2704C22200	673	673	603	603	809	7	2.218	8
al2704C22400	581	581	581	581	716	4	1.162	6
al2704C22600	500	500	500	500	630	3	0.75	5
al2704C22800	429	429	429	429	550	2	0.429	3
al2704C23000	368	368	368	368	481	2	0.368	7
al2704C23200	320	320	315	315	417	2	0.3175	3
al2704C23400	272	272	268	268	359	2	0.27	6
al2704C23600	326	326	239	239	309	5	0.6415	6
al2704C23800	200	208	199	199	264	3	0.3035	9
al2704C24000	238	240	164	164	224	6	0.5685	12
al2704C24200	166	166	146	146	190	7	0.531	23
al2704C24400	144	147	127	142	160	4	0.28	14
al2704C24600	132	132	123	130	134	4	0.258	17
al2704C24800				112	112			11
al2704C25000				93	93			21
al2704C25200				77	77			20
al2704C25400				63	63			41
al2704C25600	88	88	88	88	51	1	0.044	33
al2704C25800				42	42			36
al2704P19900				94	94			16
al2704P20000				106	106			14
al2704P20200	100	100	100	100	134	1	0.05	18
al2704P20400	210	210	210	210	166	2	0.21	19
al2704P20600	247	274	247	271	204	4	0.5205	16
al2704P20800	275	334	275	314	249	7	1.0795	27
al2704P21000	320	388	320	387	300	14	2.499	18
al2704P21200	274	469	274	441	358	37	7.496	27
al2704P21400	451	518	446	518	423	9	2.064	29
al2704P21600	485	630	483	608	497	18	4.6955	18
al2704P21800				579	579			18
al2704P22000	801	801	801	801	667	1	0.4005	36
al2704P22200				764	764			11
al2704P22400				871	871			5
al2704P22600				983	983			3
al2704P22800				1,103	1,103			2
al2704P23000				1,233	1,233			2
al2704P23200				1,368	1,368			1
al2704P23400				1,509	1,509
al2704P23600				1,659	1,659
al2704P23800				1,813	1,813
al2704P24000				1,972	1,972
al2704P24200				2,138	2,138
al2704P24400				2,307	2,307
al2704P24600				2,480	2,480
al2704P24800				2,658	2,658
al2704P25000				2,839	2,839
al2704P25200				3,022	3,022
al2704P25400				3,209	3,209
al2704P25600				3,397	3,397
al2704P25800				3,587	3,587
al2705C20000				2,384	2,384
al2705C20200				2,211	2,211
al2705C20400				2,042	2,042
al2705C20600				1,881	1,881
al2705C20800				1,725	1,725
al2705C21000				1,576	1,576
al2705C21200				1,432	1,432
al2705C21400				1,298	1,298			1
al2705C21600				1,172	1,172			1
al2705C21800				1,052	1,052			1
al2705C22000	767	774	765	765	939	6	2.3125	6
al2705C22200				837	837			1
al2705C22400	632	633	598	598	741	6	1.8475	5
al2705C22600	551	562	516	527	653	13	3.536	12
al2705C22800	469	488	463	465	573	13	3.1035	12
al2705C23000	400	443	400	407	501	10	2.0935	7
al2705C23200	353	374	341	356	435	19	3.452	15
al2705C23400	311	328	306	306	376	9	1.452	12
al2705C23600	268	284	268	284	325	8	1.1165	11
al2705C23800	222	253	222	253	278	7	0.8355	11
al2705C24000	300	300	208	230	237	24	2.7295	20
al2705C24200	173	205	173	205	201	12	1.1445	14
al2705C24400	164	170	161	170	169	8	0.6625	18
al2705C24600	155	155	155	155	143	1	0.0775	11
al2705C24800	138	138	138	138	120	1	0.069	11
al2705C25000	125	125	123	123	99	2	0.124	13
al2705C25200	106	117	106	115	83	7	0.393	16
al2705C25400	115	115	97	99	68	5	0.262	14
al2705C25600	88	88	88	88	56	2	0.088	15
al2705P20000	101	200	101	200	103	17	1.3785	37
al2705P20200	187	232	173	232	130	5	0.5165	26
al2705P20400	249	268	249	268	161	4	0.511	29
al2705P20600	131	333	38	318	199	11	1.0355	52
al2705P20800	162	350	158	350	242	6	0.7535	34
al2705P21000	200	452	177	452	292	29	4.068	38
al2705P21200	223	490	223	490	348	9	1.8515	24
al2705P21400	267	570	267	570	413	7	1.757	21
al2705P21600	317	681	317	681	485	8	2.3615	13
al2705P21800	622	760	622	753	564	8	2.7905	9
al2705P22000	729	784	729	784	650	6	2.3045	4
al2705P22200	887	893	887	893	747	3	1.3335	3
al2705P22400	982	1,001	982	1,001	851	2	0.9915	1
al2705P22600				961	961			1
al2705P22800	1,209	1,209	1,209	1,209	1,081	1	0.6045	1
al2705P23000				1,208	1,208
al2705P23200				1,340	1,340
al2705P23400				1,481	1,481
al2705P23600				1,628	1,628
al2705P23800				1,780	1,780
al2705P24000				1,939	1,939
al2705P24200				2,103	2,103
al2705P24400				2,270	2,270
al2705P24600				2,443	2,443
al2705P24800				2,619	2,619
al2705P25000				2,798	2,798
al2705P25200				2,981	2,981
al2705P25400				3,166	3,166
al2705P25600				3,354	3,354

相关资讯: