上海期货交易所04月27日铸造铝期权收盘行情
发布时间：2026年04月27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 |
|---|
| ad2606C20000 | | | | 3,490 | 3,490 | | | |
| ad2606C20200 | | | | 3,290 | 3,290 | | | |
| ad2606C20400 | | | | 3,090 | 3,090 | | | |
| ad2606C20600 | | | | 2,890 | 2,890 | | | |
| ad2606C20800 | | | | 2,692 | 2,692 | | | |
| ad2606C21000 | | | | 2,494 | 2,494 | | | |
| ad2606C21200 | | | | 2,298 | 2,298 | | | |
| ad2606C21400 | | | | 2,105 | 2,105 | | | |
| ad2606C21600 | | | | 1,914 | 1,914 | | | |
| ad2606C21800 | | | | 1,728 | 1,728 | | | |
| ad2606C22000 | | | | 1,546 | 1,546 | | | |
| ad2606C22200 | | | | 1,372 | 1,372 | | | 2 |
| ad2606C22400 | | | | 1,205 | 1,205 | | | |
| ad2606C22600 | | | | 1,047 | 1,047 | | | |
| ad2606C22800 | 869 | 948 | 869 | 948 | 900 | 33 | 29.27 | 33 |
| ad2606C23000 | 760 | 803 | 749 | 749 | 764 | 42 | 32.099 | 37 |
| ad2606C23200 | 650 | 650 | 650 | 650 | 642 | 3 | 1.942 | 6 |
| ad2606C23400 | 464 | 537 | 455 | 537 | 531 | 12 | 5.678 | 12 |
| ad2606C23600 | 352 | 436 | 352 | 424 | 434 | 6 | 2.34 | 21 |
| ad2606C23800 | 347 | 347 | 347 | 347 | 350 | 4 | 1.388 | 26 |
| ad2606C24000 | 246 | 250 | 240 | 240 | 277 | 16 | 3.914 | 33 |
| ad2606C24200 | 220 | 220 | 170 | 170 | 217 | 20 | 3.989 | 21 |
| ad2606C24400 | 163 | 214 | 137 | 137 | 167 | 25 | 4.063 | 31 |
| ad2606C24600 | 134 | 166 | 134 | 156 | 127 | 20 | 2.998 | 38 |
| ad2606C24800 | 113 | 113 | 99 | 99 | 95 | 10 | 1.066 | 23 |
| ad2606C25000 | 81 | 99 | 81 | 99 | 70 | 7 | 0.62 | 29 |
| ad2606C25200 | | | | 51 | 51 | | | 24 |
| ad2606C25400 | | | | 36 | 36 | | | 27 |
| ad2606C25600 | 56 | 68 | 56 | 67 | 25 | 9 | 0.551 | 47 |
| ad2606C25800 | 49 | 57 | 49 | 52 | 17 | 8 | 0.409 | 76 |
| ad2606C26000 | 44 | 44 | 44 | 44 | 12 | 6 | 0.168 | 18 |
| ad2606C26200 | 38 | 47 | 38 | 41 | 8 | 13 | 0.49 | 62 |
| ad2606C26400 | 38 | 38 | 37 | 37 | 5 | 2 | 0.075 | 53 |
| ad2606C26600 | | | | 3 | 3 | | | 32 |
| ad2606C26800 | 43 | 45 | 43 | 45 | 2 | 2 | 0.088 | 38 |
| ad2606C27000 | | | | 1 | 1 | | | |
| ad2606P20000 | | | | 1 | 1 | | | 1 |
| ad2606P20200 | | | | 1 | 1 | | | 1 |
| ad2606P20400 | | | | 1 | 1 | | | 1 |
| ad2606P20600 | 7 | 7 | 7 | 7 | 2 | 12 | 0.084 | 20 |
| ad2606P20800 | 10 | 10 | 8 | 8 | 3 | 6 | 0.045 | 25 |
| ad2606P21000 | | | | 6 | 6 | | | 4 |
| ad2606P21200 | 18 | 18 | 14 | 14 | 10 | 3 | 0.048 | 9 |
| ad2606P21400 | | | | 16 | 16 | | | 6 |
| ad2606P21600 | | | | 26 | 26 | | | 6 |
| ad2606P21800 | | | | 39 | 39 | | | 9 |
| ad2606P22000 | | | | 57 | 57 | | | 10 |
| ad2606P22200 | 66 | 66 | 66 | 66 | 83 | 1 | 0.066 | 15 |
| ad2606P22400 | 86 | 98 | 86 | 98 | 116 | 2 | 0.184 | 16 |
| ad2606P22600 | 200 | 200 | 100 | 144 | 158 | 18 | 2.334 | 25 |
| ad2606P22800 | 238 | 238 | 147 | 197 | 210 | 18 | 3.118 | 33 |
| ad2606P23000 | 305 | 305 | 199 | 270 | 275 | 19 | 4.334 | 31 |
| ad2606P23200 | 305 | 344 | 264 | 344 | 352 | 27 | 8.292 | 30 |
| ad2606P23400 | 417 | 417 | 351 | 351 | 442 | 15 | 5.983 | 24 |
| ad2606P23600 | 451 | 451 | 451 | 451 | 544 | 1 | 0.451 | 10 |
| ad2606P23800 | 660 | 660 | 569 | 569 | 659 | 4 | 2.534 | 14 |
| ad2606P24000 | | | | 787 | 787 | | | 12 |
| ad2606P24200 | | | | 926 | 926 | | | 13 |
| ad2606P24400 | | | | 1,077 | 1,077 | | | 11 |
| ad2606P24600 | | | | 1,236 | 1,236 | | | 8 |
| ad2606P24800 | | | | 1,404 | 1,404 | | | 8 |
| ad2606P25000 | | | | 1,579 | 1,579 | | | |
| ad2606P25200 | | | | 1,759 | 1,759 | | | |
| ad2606P25400 | | | | 1,945 | 1,945 | | | |
| ad2606P25600 | | | | 2,134 | 2,134 | | | |
| ad2606P25800 | | | | 2,326 | 2,326 | | | |
| ad2606P26000 | | | | 2,520 | 2,520 | | | |
| ad2606P26200 | | | | 2,716 | 2,716 | | | |
| ad2606P26400 | | | | 2,913 | 2,913 | | | |
| ad2606P26600 | | | | 3,112 | 3,112 | | | |
| ad2606P26800 | | | | 3,311 | 3,311 | | | |
| ad2606P27000 | | | | 3,510 | 3,510 | | | |
| ad2607C20600 | | | | 3,028 | 3,028 | | | |
| ad2607C20800 | | | | 2,843 | 2,843 | | | |
| ad2607C21000 | | | | 2,662 | 2,662 | | | |
| ad2607C21200 | | | | 2,485 | 2,485 | | | |
| ad2607C21400 | | | | 2,312 | 2,312 | | | |
| ad2607C21600 | | | | 2,143 | 2,143 | | | |
| ad2607C21800 | | | | 1,981 | 1,981 | | | |
| ad2607C22000 | | | | 1,824 | 1,824 | | | |
| ad2607C22200 | | | | 1,673 | 1,673 | | | |
| ad2607C22400 | | | | 1,529 | 1,529 | | | |
| ad2607C22600 | | | | 1,392 | 1,392 | | | |
| ad2607C22800 | | | | 1,262 | 1,262 | | | |
| ad2607C23000 | | | | 1,138 | 1,138 | | | |
| ad2607C23200 | | | | 1,025 | 1,025 | | | |
| ad2607C23400 | | | | 919 | 919 | | | |
| ad2607C23600 | | | | 818 | 818 | | | |
| ad2607C23800 | | | | 727 | 727 | | | |
| ad2607C24000 | | | | 643 | 643 | | | |
| ad2607C24200 | | | | 565 | 565 | | | |
| ad2607C24400 | | | | 496 | 496 | | | |
| ad2607C24600 | | | | 433 | 433 | | | |
| ad2607C24800 | | | | 375 | 375 | | | |
| ad2607C25000 | | | | 325 | 325 | | | |
| ad2607C25200 | | | | 280 | 280 | | | |
| ad2607C25400 | | | | 239 | 239 | | | |
| ad2607C25600 | | | | 205 | 205 | | | |
| ad2607C25800 | | | | 174 | 174 | | | |
| ad2607C26000 | | | | 147 | 147 | | | |
| ad2607C26200 | 115 | 118 | 115 | 118 | 124 | 2 | 0.233 | 1 |
| ad2607C26400 | 110 | 113 | 110 | 113 | 103 | 2 | 0.223 | 1 |
| ad2607P20600 | | | | 52 | 52 | | | |
| ad2607P20800 | | | | 67 | 67 | | | |
| ad2607P21000 | | | | 86 | 86 | | | |
| ad2607P21200 | | | | 109 | 109 | | | |
| ad2607P21400 | | | | 135 | 135 | | | |
| ad2607P21600 | | | | 166 | 166 | | | |
| ad2607P21800 | | | | 204 | 204 | | | |
| ad2607P22000 | | | | 247 | 247 | | | |
| ad2607P22200 | | | | 296 | 296 | | | |
| ad2607P22400 | | | | 351 | 351 | | | |
| ad2607P22600 | | | | 414 | 414 | | | |
| ad2607P22800 | | | | 484 | 484 | | | |
| ad2607P23000 | | | | 560 | 560 | | | |
| ad2607P23200 | | | | 646 | 646 | | | |
| ad2607P23400 | | | | 739 | 739 | | | |
| ad2607P23600 | | | | 838 | 838 | | | |
| ad2607P23800 | | | | 947 | 947 | | | |
| ad2607P24000 | | | | 1,062 | 1,062 | | | |
| ad2607P24200 | | | | 1,184 | 1,184 | | | |
| ad2607P24400 | | | | 1,314 | 1,314 | | | |
| ad2607P24600 | | | | 1,451 | 1,451 | | | |
| ad2607P24800 | | | | 1,593 | 1,593 | | | |
| ad2607P25000 | | | | 1,743 | 1,743 | | | |
| ad2607P25200 | | | | 1,897 | 1,897 | | | |
| ad2607P25400 | | | | 2,056 | 2,056 | | | |
| ad2607P25600 | | | | 2,221 | 2,221 | | | |
| ad2607P25800 | | | | 2,390 | 2,390 | | | |
| ad2607P26000 | | | | 2,563 | 2,563 | | | |
| ad2607P26200 | | | | 2,740 | 2,740 | | | |
| ad2607P26400 | | | | 2,919 | 2,919 | | | |
打印