上海期货交易所04月27日沪铝期权收盘行情

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
al2606C18900				6,065	6,065
al2606C19000				5,965	5,965
al2606C19100				5,865	5,865
al2606C19200				5,765	5,765
al2606C19300				5,665	5,665
al2606C19400				5,565	5,565
al2606C19500				5,465	5,465
al2606C19600				5,365	5,365
al2606C19700				5,265	5,265			2
al2606C19800				5,165	5,165			1
al2606C19900				5,065	5,065
al2606C20000				4,965	4,965
al2606C20200				4,765	4,765
al2606C20400				4,565	4,565
al2606C20600				4,365	4,365
al2606C20800				4,165	4,165
al2606C21000				3,965	3,965
al2606C21200				3,765	3,765
al2606C21400				3,565	3,565			1
al2606C21600				3,365	3,365
al2606C21800				3,166	3,166			1
al2606C22000				2,967	2,967			3
al2606C22200				2,770	2,770			4
al2606C22400				2,574	2,574			2
al2606C22600				2,380	2,380			3
al2606C22800				2,189	2,189			6
al2606C23000				2,001	2,001			640
al2606C23200	1,850	1,850	1,850	1,850	1,817	1	0.925	1,012
al2606C23400				1,639	1,639			1,083
al2606C23600	1,499	1,499	1,499	1,499	1,467	1	0.7495	41
al2606C23800	1,299	1,299	1,299	1,299	1,302	1	0.6495	87
al2606C24000	993	1,195	973	973	1,146	27	14.072	511
al2606C24200	860	1,065	818	818	999	64	29.094	279
al2606C24400	735	938	678	678	863	125	48.147	255
al2606C24600	613	777	558	563	739	280	90.7485	299
al2606C24800	457	679	450	468	626	605	160.085	765
al2606C25000	422	576	370	389	524	8,551	1,919.075	5,000
al2606C25200	350	474	298	318	435	4,430	831.2	2,714
al2606C25400	295	395	255	264	356	7,709	1,227.532	5,421
al2606C25600	245	334	217	218	288	1,445	190.354	1,941
al2606C25800	220	288	188	194	231	1,504	164.1105	1,781
al2606C26000	203	260	166	172	183	22,336	2,330.316	13,309
al2606C26200	166	210	135	138	143	2,565	219.0095	3,957
al2606C26400	143	175	112	117	110	1,186	81.9585	1,412
al2606C26600	127	155	100	100	84	614	38.998	1,495
al2606C26800	113	132	89	94	63	427	23.9815	1,040
al2606C27000	106	123	80	88	47	8,475	428.385	10,230
al2606C27200	92	102	68	71	34	424	18.001	693
al2606C27400	77	89	57	60	25	704	25.943	957
al2606C27600	66	76	51	51	18	1,405	45.7075	1,842
al2606C27800	59	69	44	49	12	1,419	39.016	1,363
al2606C28000	55	64	40	46	8	54	1.397	374
al2606C28200	61	61	40	40	6	28	0.497	231
al2606C28400				4	4			99
al2606C28600				2	2			24
al2606C28800				1	1			43
al2606C29000				1	1			55
al2606C29200	36	43	26	27	1	179	2.6035	222
al2606C29400	43	43	26	26	1	1,218	19.5505	2,067
al2606P18900	7	7	3	5	1	18	0.06	45
al2606P19000				1	1			8
al2606P19100				1	1			5
al2606P19200				1	1			8
al2606P19300				1	1			9
al2606P19400				1	1			9
al2606P19500	11	11	11	11	1	7	0.0335	12
al2606P19600				1	1			12
al2606P19700	2	5	2	5	1	4	0.0055	21
al2606P19800				1	1			22
al2606P19900	3	6	3	6	1	3	0.006	26
al2606P20000				1	1			200
al2606P20200	4	4	4	4	1	2	0.004	50
al2606P20400	12	16	9	9	1	218	1.108	363
al2606P20600	5	5	5	5	1	1	0.0025	31
al2606P20800				1	1			26
al2606P21000	4	10	4	10	1	13	0.035	75
al2606P21200	16	17	13	13	1	9	0.0655	72
al2606P21400				1	1			45
al2606P21600				1	1			21
al2606P21800				2	2			130
al2606P22000	20	27	18	20	4	18	0.1765	346
al2606P22200	55	55	15	24	7	128	1.56	218
al2606P22400	35	35	23	29	11	105	1.407	221
al2606P22600	36	36	25	32	16	120	1.843	262
al2606P22800	42	43	31	36	25	239	4.3855	360
al2606P23000	48	52	36	46	37	1,081	23.3415	1,992
al2606P23200	63	64	44	56	53	327	8.7355	527
al2606P23400	73	74	52	66	75	548	17.376	1,666
al2606P23600	60	87	60	79	103	444	16.1535	845
al2606P23800	107	107	73	100	138	880	40.4655	1,464
al2606P24000	135	141	97	131	182	9,066	545.4335	4,379
al2606P24200	160	173	117	172	235	1,263	91.1285	2,682
al2606P24400	222	234	154	227	299	1,978	196.0515	1,841
al2606P24600	311	314	210	311	374	1,906	259.5565	1,505
al2606P24800	376	416	283	415	461	1,344	243.364	1,226
al2606P25000	496	542	378	527	559	1,717	385.065	3,085
al2606P25200	643	675	483	675	669	346	100.65	737
al2606P25400	764	811	605	809	791	439	159.769	1,238
al2606P25600	943	965	775	965	923	80	34.8635	741
al2606P25800	1,113	1,137	898	1,128	1,065	142	69.45	182
al2606P26000	1,300	1,300	1,097	1,097	1,217	31	19.7885	1,351
al2606P26200	1,290	1,290	1,288	1,288	1,377	52	33.538	660
al2606P26400				1,544	1,544			29
al2606P26600				1,718	1,718			86
al2606P26800				1,897	1,897			1
al2606P27000				2,080	2,080
al2606P27200				2,268	2,268
al2606P27400				2,458	2,458			1
al2606P27600				2,651	2,651
al2606P27800				2,846	2,846
al2606P28000				3,042	3,042
al2606P28200				3,239	3,239
al2606P28400				3,437	3,437
al2606P28600				3,636	3,636
al2606P28800				3,835	3,835			1
al2606P29000				4,035	4,035
al2606P29200				4,235	4,235			1
al2606P29400				4,435	4,435
al2607C18900				6,115	6,115
al2607C19000				6,015	6,015
al2607C19100				5,915	5,915
al2607C19200				5,815	5,815
al2607C19300				5,715	5,715
al2607C19400				5,615	5,615
al2607C19500				5,515	5,515
al2607C19600				5,415	5,415
al2607C19700				5,315	5,315
al2607C19800				5,215	5,215
al2607C19900				5,115	5,115
al2607C20000				5,015	5,015
al2607C20200				4,815	4,815
al2607C20400				4,615	4,615			1
al2607C20600				4,415	4,415
al2607C20800				4,215	4,215
al2607C21000				4,017	4,017			3
al2607C21200				3,819	3,819
al2607C21400				3,622	3,622
al2607C21600				3,427	3,427
al2607C21800				3,233	3,233
al2607C22000				3,041	3,041
al2607C22200				2,851	2,851			1
al2607C22400				2,665	2,665			8
al2607C22600				2,482	2,482
al2607C22800				2,303	2,303
al2607C23000				2,128	2,128			17
al2607C23200				1,958	1,958
al2607C23400	1,950	1,950	1,950	1,950	1,795	1	0.975	1
al2607C23600	1,750	1,750	1,750	1,750	1,638	1	0.875	7
al2607C23800	1,550	1,550	1,550	1,550	1,487	1	0.775	11
al2607C24000				1,344	1,344			17
al2607C24200	1,158	1,328	1,094	1,101	1,209	640	368.874	627
al2607C24400	1,030	1,191	987	1,032	1,082	486	249.2155	458
al2607C24600	865	946	845	944	963	9	3.974	30
al2607C24800	788	926	750	829	852	33	12.9615	44
al2607C25000	710	835	627	660	750	93	32.022	104
al2607C25200	615	739	551	620	658	72	22.1225	61
al2607C25400	476	640	471	581	573	41	10.822	77
al2607C25600	473	571	437	437	496	264	62.619	235
al2607C25800	417	497	361	399	426	129	26.077	115
al2607C26000	370	439	308	343	366	886	155.9205	649
al2607C26200	347	377	270	322	312	335	50.776	264
al2607C26400	250	289	250	289	263	13	1.742	36
al2607C26600	285	289	221	245	222	97	12.132	143
al2607C26800	189	261	177	226	186	192	21.311	109
al2607C27000	210	225	162	203	154	64	6.028	141
al2607C27200	168	197	148	181	127	32	2.6055	91
al2607C27400	170	186	134	164	105	77	5.9635	137
al2607C27600	124	156	122	151	86	48	3.0135	38
al2607C27800	128	141	109	141	69	55	2.958	60
al2607C28000	138	138	104	123	56	5	0.313	36
al2607C28200	131	131	131	131	45	1	0.0655	60
al2607C28400	123	123	123	123	35	1	0.0615	11
al2607C28600	116	116	86	91	28	37	1.822	31
al2607C28800	109	109	73	99	22	24	1.0225	28
al2607C29000	103	103	67	83	17	51	1.9685	42
al2607C29200	110	110	63	84	14	61	2.0465	51
al2607C29400	116	116	59	82	10	95	3.405	75
al2607P18900	40	40	14	15	1	20	0.185	27
al2607P19000				1	1			6
al2607P19100	20	20	20	20	1	1	0.01	10
al2607P19200				1	1			13
al2607P19300				1	1			16
al2607P19400				1	1			10
al2607P19500				1	1			11
al2607P19600				1	1			7
al2607P19700				1	1			9
al2607P19800				1	1			5
al2607P19900	34	37	17	17	1	21	0.323	30
al2607P20000	36	36	18	18	1	4	0.0455	45
al2607P20200	15	19	15	19	1	5	0.0425	42
al2607P20400	18	18	18	18	1	1	0.009	29
al2607P20600				2	2			18
al2607P20800				3	3			15
al2607P21000				5	5			16
al2607P21200				7	7			7
al2607P21400	35	54	35	39	11	31	0.5975	32
al2607P21600				15	15			9
al2607P21800				22	22			14
al2607P22000	52	80	52	80	30	2	0.066	33
al2607P22200	72	72	53	55	40	44	1.192	40
al2607P22400	66	66	64	65	54	23	0.7265	19
al2607P22600	98	98	71	77	71	55	2.1795	30
al2607P22800	94	95	89	89	91	29	1.34	62
al2607P23000	111	111	103	110	116	24	1.317	53
al2607P23200	127	132	127	130	146	18	1.156	31
al2607P23400	155	156	155	156	183	36	2.883	43
al2607P23600	188	188	188	188	226	7	0.696	17
al2607P23800	266	274	226	226	275	46	5.5785	67
al2607P24000	308	308	270	298	330	55	7.773	92
al2607P24200	380	380	324	362	395	89	15.221	108
al2607P24400	396	442	382	440	468	85	17.588	59
al2607P24600	473	500	470	500	549	29	6.9395	49
al2607P24800	627	627	541	625	638	37	11.0615	36
al2607P25000	696	696	650	650	735	6	2.065	27
al2607P25200	786	796	745	774	843	13	5.136	32
al2607P25400	879	879	879	879	958	6	2.7555	25
al2607P25600	1,043	1,123	963	1,123	1,080	10	5.087	22
al2607P25800	1,186	1,186	1,095	1,145	1,210	34	19.4875	28
al2607P26000				1,349	1,349			1
al2607P26200				1,494	1,494			5
al2607P26400				1,645	1,645			3
al2607P26600				1,804	1,804			5
al2607P26800				1,968	1,968			1
al2607P27000				2,136	2,136
al2607P27200				2,308	2,308			1
al2607P27400				2,486	2,486			1
al2607P27600				2,667	2,667			1
al2607P27800				2,850	2,850			4
al2607P28000				3,037	3,037			1
al2607P28200				3,226	3,226			1
al2607P28400				3,416	3,416			1
al2607P28600				3,609	3,609			1
al2607P28800				3,803	3,803			1
al2607P29000				3,998	3,998			1
al2607P29200				4,194	4,194			1
al2607P29400				4,391	4,391			1
al2608C20000				5,067	5,067
al2608C20200				4,873	4,873
al2608C20400				4,681	4,681
al2608C20600				4,490	4,490
al2608C20800				4,302	4,302
al2608C21000				4,115	4,115
al2608C21200				3,930	3,930
al2608C21400				3,749	3,749
al2608C21600				3,569	3,569
al2608C21800				3,394	3,394
al2608C22000				3,221	3,221
al2608C22200				3,052	3,052
al2608C22400				2,887	2,887
al2608C22600				2,726	2,726
al2608C22800				2,569	2,569
al2608C23000				2,417	2,417
al2608C23200				2,270	2,270
al2608C23400				2,127	2,127
al2608C23600				1,990	1,990			5
al2608C23800				1,857	1,857			1
al2608C24000				1,731	1,731			1
al2608C24200				1,609	1,609			1
al2608C24400				1,494	1,494			10
al2608C24600	1,199	1,199	1,199	1,199	1,382	2	1.199	6
al2608C24800	1,099	1,099	1,099	1,099	1,279	1	0.5495	7
al2608C25000				1,179	1,179			4
al2608C25200				1,086	1,086			3
al2608C25400				997	997			13
al2608C25600				915	915			5
al2608C25800				836	836			2
al2608C26000				764	764			1
al2608C26200				696	696			2
al2608C26400	512	512	512	512	633	1	0.256	6
al2608C26600	480	480	478	478	575	2	0.479	10
al2608C26800	440	446	440	446	519	2	0.443	15
al2608C27000	395	395	395	395	471	1	0.1975	4
al2608C27200	196	495	192	398	422	11	1.943	13
al2608C27400	325	325	325	325	382	1	0.1625	7
al2608C27600	314	332	314	332	342	4	0.646	10
al2608C27800	280	308	280	294	308	3	0.441	7
al2608C28000	262	289	262	289	275	4	0.5645	6
al2608C28200	243	272	243	271	245	4	0.5285	3
al2608C28400	228	255	228	255	219	5	0.6225	7
al2608C28600	256	256	240	240	194	5	0.608	6
al2608C28800	429	429	188	239	173	8	1.025	11
al2608C29000	251	251	202	205	153	4	0.4355	1
al2608C29200	238	238	169	217	136	9	0.937	6
al2608C29400	163	196	163	196	120	7	0.6595	4
al2608P20000	59	59	59	59	25	3	0.0885	36
al2608P20200				31	31			32
al2608P20400				40	40			17
al2608P20600				49	49			11
al2608P20800				60	60			7
al2608P21000				74	74			4
al2608P21200				89	89			3
al2608P21400	77	77	77	77	107	1	0.0385	3
al2608P21600	89	89	89	89	127	1	0.0445	11
al2608P21800				152	152			11
al2608P22000				178	178			18
al2608P22200	154	154	154	154	210	1	0.077	22
al2608P22400	174	174	174	174	244	2	0.174	26
al2608P22600	197	197	197	197	283	1	0.0985	32
al2608P22800	222	226	207	207	325	8	0.8885	28
al2608P23000	252	253	236	236	372	3	0.3705	20
al2608P23200	262	262	262	262	425	1	0.131	12
al2608P23400	314	314	314	314	481	1	0.157	9
al2608P23600				544	544			11
al2608P23800				610	610			12
al2608P24000				685	685			3
al2608P24200				761	761			5
al2608P24400				846	846			4
al2608P24600				934	934			4
al2608P24800				1,030	1,030			3
al2608P25000				1,129	1,129			1
al2608P25200				1,236	1,236
al2608P25400				1,346	1,346
al2608P25600				1,463	1,463
al2608P25800				1,584	1,584
al2608P26000				1,711	1,711
al2608P26200				1,843	1,843
al2608P26400				1,979	1,979
al2608P26600				2,120	2,120
al2608P26800				2,264	2,264
al2608P27000				2,415	2,415
al2608P27200				2,566	2,566
al2608P27400				2,726	2,726
al2608P27600				2,885	2,885
al2608P27800				3,050	3,050
al2608P28000				3,217	3,217
al2608P28200				3,387	3,387
al2608P28400				3,561	3,561
al2608P28600				3,735	3,735
al2608P28800				3,914	3,914
al2608P29000				4,093	4,093
al2608P29200				4,276	4,276
al2608P29400				4,460	4,460
al2609C20800				4,318	4,318
al2609C21000				4,134	4,134
al2609C21200				3,952	3,952
al2609C21400				3,772	3,772
al2609C21600				3,596	3,596
al2609C21800				3,421	3,421
al2609C22000				3,252	3,252
al2609C22200				3,085	3,085
al2609C22400				2,924	2,924
al2609C22600				2,763	2,763
al2609C22800				2,611	2,611
al2609C23000				2,459	2,459
al2609C23200				2,316	2,316
al2609C23400				2,174	2,174
al2609C23600				2,040	2,040
al2609C23800				1,908	1,908
al2609C24000				1,785	1,785
al2609C24200				1,662	1,662
al2609C24400				1,550	1,550
al2609C24600				1,439	1,439			1
al2609C24800				1,337	1,337			1
al2609C25000				1,236	1,236			13
al2609C25200				1,144	1,144			5
al2609C25400				1,055	1,055			9
al2609C25600	865	994	852	994	972	12	5.26	11
al2609C25800				894	894			10
al2609C26000				819	819			9
al2609C26200				751	751			3
al2609C26400				685	685			3
al2609C26600				627	627			4
al2609C26800				570	570			5
al2609C27000				519	519			8
al2609C27200				471	471			8
al2609C27400				426	426			10
al2609C27600				386	386			6
al2609C27800				347	347			10
al2609C28000				315	315			9
al2609C28200				282	282			13
al2609C28400	352	352	352	352	254	1	0.176	12
al2609C28600	330	330	330	330	228	1	0.165	30
al2609C28800	360	360	360	360	203	1	0.18	27
al2609C29000	296	296	296	296	182	1	0.148	3
al2609C29200	279	279	279	279	162	1	0.1395	2
al2609C29400	252	267	252	267	145	2	0.2595	6
al2609P20800				75	75			22
al2609P21000	123	123	122	122	90	2	0.1225	41
al2609P21200				108	108			39
al2609P21400				128	128			43
al2609P21600				152	152			45
al2609P21800				177	177			26
al2609P22000	206	209	190	191	207	17	1.698	17
al2609P22200	210	210	210	210	239	1	0.105	2
al2609P22400				278	278			4
al2609P22600				317	317			5
al2609P22800				364	364			2
al2609P23000	336	336	336	336	411	1	0.168	1
al2609P23200				468	468			2
al2609P23400				525	525			2
al2609P23600				591	591			1
al2609P23800				657	657			6
al2609P24000				734	734			5
al2609P24200				811	811			4
al2609P24400				898	898			8
al2609P24600				985	985			3
al2609P24800				1,083	1,083			1
al2609P25000				1,182	1,182			2
al2609P25200				1,289	1,289			1
al2609P25400				1,399	1,399			2
al2609P25600				1,515	1,515			1
al2609P25800				1,636	1,636
al2609P26000				1,760	1,760
al2609P26200				1,892	1,892
al2609P26400				2,025	2,025
al2609P26600				2,166	2,166
al2609P26800				2,308	2,308
al2609P27000				2,457	2,457
al2609P27200				2,608	2,608
al2609P27400				2,763	2,763
al2609P27600				2,922	2,922
al2609P27800				3,083	3,083
al2609P28000				3,249	3,249
al2609P28200				3,416	3,416
al2609P28400				3,588	3,588
al2609P28600				3,761	3,761
al2609P28800				3,936	3,936
al2609P29000				4,115	4,115
al2609P29200				4,294	4,294
al2609P29400				4,477	4,477

相关资讯: