上海期货交易所11月10日氧化铝期权收盘行情
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 |
|---|
| ao2612C2150 | | | | 513 | 513 | | | |
| ao2612C2200 | | | | 463 | 463 | | | |
| ao2612C2250 | | | | 413 | 413 | | | |
| ao2612C2300 | | | | 363 | 363 | | | 2 |
| ao2612C2350 | | | | 313 | 313 | | | 33 |
| ao2612C2400 | 268.5 | 268.5 | 268.5 | 268.5 | 263 | 1 | 0.537 | 55 |
| ao2612C2450 | 215.5 | 218 | 206 | 206 | 213 | 10 | 4.286 | 107 |
| ao2612C2500 | 169 | 169 | 161.5 | 161.5 | 164.5 | 19 | 6.197 | 145 |
| ao2612C2550 | 113 | 131 | 111 | 111 | 119 | 55 | 13.261 | 356 |
| ao2612C2600 | 70 | 92 | 60 | 66.5 | 78.5 | 440 | 66.922 | 1,058 |
| ao2612C2650 | 36 | 53 | 32 | 35 | 46.5 | 2,238 | 183.995 | 3,129 |
| ao2612C2700 | 17 | 27 | 15.5 | 17 | 24.5 | 10,969 | 442.84 | 4,999 |
| ao2612C2750 | 8.5 | 13.5 | 7.5 | 8 | 11 | 3,783 | 78.722 | 2,576 |
| ao2612C2800 | 4.5 | 8 | 4.5 | 5 | 4 | 3,008 | 36.134 | 4,631 |
| ao2612C2850 | 3 | 4.5 | 2.5 | 3 | 1.5 | 591 | 3.997 | 641 |
| ao2612C2900 | 2 | 3 | 2 | 2 | 0.5 | 396 | 1.811 | 790 |
| ao2612C2950 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 140 | 0.46 | 237 |
| ao2612C3000 | 1 | 1.5 | 1 | 1 | 0.5 | 272 | 0.553 | 807 |
| ao2612C3050 | 2 | 2 | 1 | 1 | 0.5 | 482 | 1.276 | 408 |
| ao2612C3100 | 1 | 1 | 1 | 1 | 0.5 | 23 | 0.046 | 409 |
| ao2612C3150 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 6 | 0.006 | 801 |
| ao2612P2150 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 15 | 0.015 | 85 |
| ao2612P2200 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 50 | 0.05 | 1,194 |
| ao2612P2250 | 1 | 1 | 0.5 | 0.5 | 0.5 | 154 | 0.217 | 973 |
| ao2612P2300 | 1 | 1 | 0.5 | 0.5 | 0.5 | 78 | 0.08 | 845 |
| ao2612P2350 | 1 | 1 | 1 | 1 | 0.5 | 107 | 0.211 | 433 |
| ao2612P2400 | 1.5 | 1.5 | 1 | 1 | 0.5 | 399 | 0.937 | 1,772 |
| ao2612P2450 | 3 | 3 | 2 | 2 | 0.5 | 363 | 1.494 | 1,397 |
| ao2612P2500 | 5.5 | 6.5 | 3.5 | 4.5 | 1.5 | 3,438 | 29.843 | 5,473 |
| ao2612P2550 | 9 | 9.5 | 6 | 8.5 | 6 | 4,600 | 68.808 | 6,724 |
| ao2612P2600 | 16 | 18 | 11 | 16 | 15.5 | 6,860 | 194.913 | 4,838 |
| ao2612P2650 | 32.5 | 35.5 | 22.5 | 34.5 | 33.5 | 3,200 | 184.815 | 1,407 |
| ao2612P2700 | 63.5 | 66 | 46 | 66 | 61.5 | 194 | 20.75 | 314 |
| ao2612P2750 | 95 | 108.5 | 84 | 107 | 98 | 44 | 8.269 | 182 |
| ao2612P2800 | 148 | 148 | 129 | 145 | 141 | 37 | 10.335 | 196 |
| ao2612P2850 | 190 | 190 | 190 | 190 | 188 | 9 | 3.404 | 40 |
| ao2612P2900 | | | | 237 | 237 | | | 27 |
| ao2612P2950 | | | | 287 | 287 | | | |
| ao2612P3000 | | | | 337 | 337 | | | |
| ao2612P3050 | | | | 387 | 387 | | | |
| ao2612P3100 | | | | 437 | 437 | | | |
| ao2612P3150 | | | | 487 | 487 | | | |
| ao2701C2200 | | | | 458 | 458 | | | |
| ao2701C2250 | | | | 408 | 408 | | | |
| ao2701C2300 | | | | 358.5 | 358.5 | | | 1 |
| ao2701C2350 | | | | 309.5 | 309.5 | | | 17 |
| ao2701C2400 | | | | 262 | 262 | | | 41 |
| ao2701C2450 | 218.5 | 224.5 | 218.5 | 224.5 | 216 | 20 | 8.79 | 44 |
| ao2701C2500 | 177 | 188.5 | 168.5 | 168.5 | 173.5 | 33 | 11.863 | 152 |
| ao2701C2550 | 129 | 148.5 | 124 | 124 | 135 | 31 | 8.547 | 222 |
| ao2701C2600 | 92 | 108.5 | 83.5 | 85 | 101.5 | 115 | 22.614 | 858 |
| ao2701C2650 | 56 | 75 | 52.5 | 55 | 73.5 | 825 | 102.531 | 1,530 |
| ao2701C2700 | 38 | 49 | 33 | 33 | 51 | 3,499 | 282.23 | 3,726 |
| ao2701C2750 | 27 | 33 | 22 | 23.5 | 34 | 1,448 | 77.399 | 3,232 |
| ao2701C2800 | 18.5 | 23.5 | 15.5 | 16 | 22 | 2,234 | 87.056 | 1,967 |
| ao2701C2850 | 15 | 16.5 | 12 | 12 | 13.5 | 217 | 6.231 | 1,002 |
| ao2701C2900 | 11.5 | 12 | 9 | 9 | 7.5 | 418 | 8.895 | 1,276 |
| ao2701C2950 | 9.5 | 10.5 | 7 | 7 | 4 | 431 | 7.3 | 328 |
| ao2701C3000 | 8 | 9.5 | 7 | 7.5 | 2 | 1,723 | 28.559 | 3,994 |
| ao2701C3050 | 7 | 7 | 6.5 | 6.5 | 1 | 26 | 0.328 | 127 |
| ao2701C3100 | 6.5 | 6.5 | 5.5 | 5.5 | 0.5 | 87 | 0.938 | 240 |
| ao2701C3150 | 5 | 5.5 | 4.5 | 4.5 | 0.5 | 79 | 0.77 | 174 |
| ao2701C3200 | 4.5 | 4.5 | 4 | 4 | 0.5 | 67 | 0.555 | 299 |
| ao2701C3250 | 4 | 4 | 3.5 | 3.5 | 0.5 | 63 | 0.443 | 117 |
| ao2701C3300 | 3.5 | 4 | 3.5 | 3.5 | 0.5 | 80 | 0.54 | 180 |
| ao2701C3350 | 3 | 3 | 3 | 3 | 0.5 | 119 | 0.644 | 109 |
| ao2701C3400 | 2.5 | 3 | 2.5 | 3 | 0.5 | 6 | 0.031 | 63 |
| ao2701C3450 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 1 | 0.005 | 66 |
| ao2701C3500 | 2 | 2.5 | 2 | 2 | 0.5 | 255 | 1.028 | 1,459 |
| ao2701P2200 | 3 | 3.5 | 2.5 | 2.5 | 0.5 | 181 | 1.017 | 1,338 |
| ao2701P2250 | 4.5 | 4.5 | 3.5 | 4 | 0.5 | 222 | 1.787 | 501 |
| ao2701P2300 | 6 | 6 | 4.5 | 5.5 | 0.5 | 374 | 4.091 | 1,482 |
| ao2701P2350 | 7.5 | 7.5 | 5.5 | 7 | 1.5 | 159 | 2 | 342 |
| ao2701P2400 | 10.5 | 11 | 8 | 9 | 4 | 192 | 3.469 | 773 |
| ao2701P2450 | 14 | 14.5 | 10 | 12.5 | 8.5 | 661 | 14.962 | 918 |
| ao2701P2500 | 21.5 | 21.5 | 14.5 | 18.5 | 16 | 1,948 | 67.012 | 4,800 |
| ao2701P2550 | 25 | 29 | 20 | 25.5 | 27.5 | 1,171 | 56.228 | 2,568 |
| ao2701P2600 | 40 | 44.5 | 30 | 38 | 43.5 | 2,566 | 179.426 | 3,249 |
| ao2701P2650 | 59.5 | 60.5 | 45.5 | 59 | 65.5 | 938 | 100.777 | 1,908 |
| ao2701P2700 | 87.5 | 88 | 69.5 | 87 | 93 | 243 | 37.712 | 490 |
| ao2701P2750 | 122.5 | 126 | 104.5 | 125.5 | 126 | 33 | 7.667 | 121 |
| ao2701P2800 | 165 | 172 | 145 | 172 | 163.5 | 22 | 7.042 | 61 |
| ao2701P2850 | 204.5 | 208 | 188 | 208 | 205 | 25 | 9.959 | 22 |
| ao2701P2900 | | | | 249.5 | 249.5 | | | 5 |
| ao2701P2950 | | | | 296 | 296 | | | 4 |
| ao2701P3000 | 354 | 354 | 341.5 | 341.5 | 344 | 2 | 1.391 | 106 |
| ao2701P3050 | | | | 392.5 | 392.5 | | | 1 |
| ao2701P3100 | | | | 442 | 442 | | | 1 |
| ao2701P3150 | | | | 492 | 492 | | | 3 |
| ao2701P3200 | | | | 542 | 542 | | | 1 |
| ao2701P3250 | | | | 592 | 592 | | | |
| ao2701P3300 | | | | 642 | 642 | | | |
| ao2701P3350 | | | | 692 | 692 | | | 1 |
| ao2701P3400 | | | | 742 | 742 | | | 2 |
| ao2701P3450 | | | | 792 | 792 | | | 1 |
| ao2701P3500 | | | | 842 | 842 | | | |
| ao2702C2200 | | | | 464 | 464 | | | |
| ao2702C2250 | | | | 415 | 415 | | | 1 |
| ao2702C2300 | | | | 367 | 367 | | | 1 |
| ao2702C2350 | | | | 320 | 320 | | | 1 |
| ao2702C2400 | | | | 275 | 275 | | | 2 |
| ao2702C2450 | | | | 232.5 | 232.5 | | | 3 |
| ao2702C2500 | | | | 193 | 193 | | | 3 |
| ao2702C2550 | 152.5 | 152.5 | 152.5 | 152.5 | 157.5 | 1 | 0.305 | 3 |
| ao2702C2600 | | | | 125.5 | 125.5 | | | 8 |
| ao2702C2650 | | | | 98 | 98 | | | 7 |
| ao2702C2700 | 78 | 78 | 51 | 51 | 75 | 2 | 0.258 | 15 |
| ao2702C2750 | | | | 56 | 56 | | | 25 |
| ao2702C2800 | 36 | 36 | 36 | 36 | 40.5 | 2 | 0.144 | 40 |
| ao2702C2850 | 30.5 | 30.5 | 30.5 | 30.5 | 29 | 3 | 0.183 | 19 |
| ao2702C2900 | 22.5 | 25 | 21 | 25 | 20 | 11 | 0.537 | 28 |
| ao2702C2950 | 19.5 | 22 | 19.5 | 22 | 14 | 5 | 0.204 | 9 |
| ao2702C3000 | | | | 9 | 9 | | | 5 |
| ao2702C3050 | 11.5 | 11.5 | 11.5 | 11.5 | 6 | 1 | 0.023 | 7 |
| ao2702C3100 | 11 | 11 | 11 | 11 | 3.5 | 1 | 0.022 | 7 |
| ao2702C3150 | 8 | 8 | 8 | 8 | 2 | 1 | 0.016 | 5 |
| ao2702C3200 | | | | 1 | 1 | | | 31 |
| ao2702P2200 | | | | 0.5 | 0.5 | | | 89 |
| ao2702P2250 | | | | 1.5 | 1.5 | | | 18 |
| ao2702P2300 | | | | 3.5 | 3.5 | | | 47 |
| ao2702P2350 | | | | 6.5 | 6.5 | | | 27 |
| ao2702P2400 | | | | 11.5 | 11.5 | | | 17 |
| ao2702P2450 | | | | 19 | 19 | | | 14 |
| ao2702P2500 | | | | 29.5 | 29.5 | | | 16 |
| ao2702P2550 | | | | 43.5 | 43.5 | | | 13 |
| ao2702P2600 | | | | 61.5 | 61.5 | | | 16 |
| ao2702P2650 | 76 | 77.5 | 76 | 77.5 | 84 | 3 | 0.459 | 11 |
| ao2702P2700 | 103.5 | 103.5 | 103.5 | 103.5 | 110.5 | 1 | 0.207 | 11 |
| ao2702P2750 | 120.5 | 120.5 | 120.5 | 120.5 | 142 | 1 | 0.241 | 9 |
| ao2702P2800 | | | | 176.5 | 176.5 | | | 6 |
| ao2702P2850 | | | | 214.5 | 214.5 | | | 5 |
| ao2702P2900 | | | | 255.5 | 255.5 | | | |
| ao2702P2950 | | | | 299 | 299 | | | |
| ao2702P3000 | | | | 344.5 | 344.5 | | | |
| ao2702P3050 | 377 | 377 | 377 | 377 | 391 | 1 | 0.754 | 4 |
| ao2702P3100 | | | | 439 | 439 | | | 1 |
| ao2702P3150 | | | | 487.5 | 487.5 | | | |
| ao2702P3200 | | | | 536.5 | 536.5 | | | |
| ao2703C2250 | | | | 425 | 425 | | | |
| ao2703C2300 | | | | 377 | 377 | | | |
| ao2703C2350 | | | | 330 | 330 | | | 5 |
| ao2703C2400 | | | | 285 | 285 | | | 6 |
| ao2703C2450 | | | | 242 | 242 | | | 6 |
| ao2703C2500 | | | | 202.5 | 202.5 | | | 9 |
| ao2703C2550 | | | | 166.5 | 166.5 | | | 11 |
| ao2703C2600 | | | | 134 | 134 | | | 10 |
| ao2703C2650 | | | | 106 | 106 | | | 9 |
| ao2703C2700 | | | | 82 | 82 | | | 4 |
| ao2703C2750 | | | | 62 | 62 | | | 9 |
| ao2703C2800 | | | | 46 | 46 | | | 12 |
| ao2703C2850 | | | | 33 | 33 | | | 11 |
| ao2703C2900 | | | | 23.5 | 23.5 | | | 12 |
| ao2703C2950 | | | | 16.5 | 16.5 | | | 5 |
| ao2703C3000 | | | | 11 | 11 | | | 7 |
| ao2703C3050 | | | | 7.5 | 7.5 | | | 8 |
| ao2703P2250 | | | | 2 | 2 | | | 5 |
| ao2703P2300 | | | | 3.5 | 3.5 | | | 11 |
| ao2703P2350 | | | | 7 | 7 | | | 10 |
| ao2703P2400 | | | | 11.5 | 11.5 | | | 8 |
| ao2703P2450 | | | | 19 | 19 | | | 11 |
| ao2703P2500 | 33.5 | 33.5 | 33.5 | 33.5 | 29 | 1 | 0.067 | 14 |
| ao2703P2550 | | | | 42.5 | 42.5 | | | 14 |
| ao2703P2600 | | | | 60 | 60 | | | 8 |
| ao2703P2650 | 80 | 81 | 80 | 81 | 82 | 2 | 0.322 | 8 |
| ao2703P2700 | 107 | 109 | 105.5 | 105.5 | 107.5 | 3 | 0.643 | 6 |
| ao2703P2750 | | | | 137.5 | 137.5 | | | 2 |
| ao2703P2800 | | | | 171.5 | 171.5 | | | |
| ao2703P2850 | | | | 208.5 | 208.5 | | | 1 |
| ao2703P2900 | | | | 249 | 249 | | | 1 |
| ao2703P2950 | | | | 291.5 | 291.5 | | | |
| ao2703P3000 | | | | 336 | 336 | | | |
| ao2703P3050 | | | | 382.5 | 382.5 | | | |
| ao2704C2250 | | | | 441.5 | 441.5 | | | |
| ao2704C2300 | | | | 394 | 394 | | | 2 |
| ao2704C2350 | | | | 348 | 348 | | | 4 |
| ao2704C2400 | | | | 304 | 304 | | | 2 |
| ao2704C2450 | | | | 262.5 | 262.5 | | | 2 |
| ao2704C2500 | | | | 223.5 | 223.5 | | | 4 |
| ao2704C2550 | | | | 188 | 188 | | | 6 |
| ao2704C2600 | | | | 155.5 | 155.5 | | | 10 |
| ao2704C2650 | | | | 127 | 127 | | | 6 |
| ao2704C2700 | | | | 102 | 102 | | | 3 |
| ao2704C2750 | | | | 81 | 81 | | | 11 |
| ao2704C2800 | | | | 63 | 63 | | | 10 |
| ao2704C2850 | | | | 48 | 48 | | | 7 |
| ao2704C2900 | | | | 36.5 | 36.5 | | | 10 |
| ao2704C2950 | | | | 27 | 27 | | | 3 |
| ao2704C3000 | | | | 20 | 20 | | | 37 |
| ao2704P2250 | | | | 3.5 | 3.5 | | | 3 |
| ao2704P2300 | | | | 6 | 6 | | | 9 |
| ao2704P2350 | | | | 10.5 | 10.5 | | | 18 |
| ao2704P2400 | | | | 16 | 16 | | | 17 |
| ao2704P2450 | | | | 24.5 | 24.5 | | | 18 |
| ao2704P2500 | | | | 35.5 | 35.5 | | | 17 |
| ao2704P2550 | | | | 49.5 | 49.5 | | | 11 |
| ao2704P2600 | | | | 67 | 67 | | | 10 |
| ao2704P2650 | | | | 88 | 88 | | | 2 |
| ao2704P2700 | | | | 113 | 113 | | | 2 |
| ao2704P2750 | | | | 141.5 | 141.5 | | | |
| ao2704P2800 | | | | 173.5 | 173.5 | | | |
| ao2704P2850 | | | | 208.5 | 208.5 | | | |
| ao2704P2900 | | | | 246.5 | 246.5 | | | |
| ao2704P2950 | | | | 287 | 287 | | | |
| ao2704P3000 | | | | 329.5 | 329.5 | | | |
| ao2705C2350 | | | | 366.5 | 366.5 | | | 1 |
| ao2705C2400 | | | | 324.5 | 324.5 | | | 1 |
| ao2705C2450 | | | | 284.5 | 284.5 | | | |
| ao2705C2500 | | | | 247.5 | 247.5 | | | 2 |
| ao2705C2550 | | | | 213 | 213 | | | 2 |
| ao2705C2600 | | | | 181.5 | 181.5 | | | 2 |
| ao2705C2650 | | | | 153 | 153 | | | 3 |
| ao2705C2700 | 134 | 134 | 134 | 134 | 128 | 1 | 0.268 | 6 |
| ao2705C2750 | | | | 105.5 | 105.5 | | | 2 |
| ao2705C2800 | | | | 86.5 | 86.5 | | | 5 |
| ao2705C2850 | 71 | 72 | 71 | 72 | 70 | 2 | 0.286 | 17 |
| ao2705C2900 | | | | 56 | 56 | | | 17 |
| ao2705C2950 | | | | 44.5 | 44.5 | | | 17 |
| ao2705C3000 | | | | 35 | 35 | | | 20 |
| ao2705P2350 | | | | 18 | 18 | | | 8 |
| ao2705P2400 | | | | 25.5 | 25.5 | | | 9 |
| ao2705P2450 | | | | 36 | 36 | | | 8 |
| ao2705P2500 | | | | 48.5 | 48.5 | | | 5 |
| ao2705P2550 | | | | 64 | 64 | | | 7 |
| ao2705P2600 | | | | 82 | 82 | | | 8 |
| ao2705P2650 | | | | 103.5 | 103.5 | | | 7 |
| ao2705P2700 | 119.5 | 119.5 | 119.5 | 119.5 | 128 | 1 | 0.239 | 7 |
| ao2705P2750 | | | | 155.5 | 155.5 | | | |
| ao2705P2800 | | | | 186 | 186 | | | |
| ao2705P2850 | | | | 219.5 | 219.5 | | | |
| ao2705P2900 | | | | 255 | 255 | | | |
| ao2705P2950 | | | | 293.5 | 293.5 | | | |
| ao2705P3000 | | | | 333.5 | 333.5 | | | |
打印