上海期货交易所06月16日铸造铝期权收盘行情
发布时间：2026年06月16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 |
|---|
| ad2607C20000 | | | | 3,050 | 3,050 | | | |
| ad2607C20200 | | | | 2,850 | 2,850 | | | |
| ad2607C20400 | | | | 2,650 | 2,650 | | | |
| ad2607C20600 | | | | 2,450 | 2,450 | | | |
| ad2607C20800 | | | | 2,250 | 2,250 | | | |
| ad2607C21000 | | | | 2,050 | 2,050 | | | |
| ad2607C21200 | | | | 1,850 | 1,850 | | | |
| ad2607C21400 | | | | 1,652 | 1,652 | | | |
| ad2607C21600 | | | | 1,455 | 1,455 | | | |
| ad2607C21800 | | | | 1,261 | 1,261 | | | |
| ad2607C22000 | | | | 1,073 | 1,073 | | | 7 |
| ad2607C22200 | | | | 893 | 893 | | | 9 |
| ad2607C22400 | 732 | 732 | 601 | 654 | 724 | 11 | 7.372 | 18 |
| ad2607C22600 | 504 | 504 | 504 | 504 | 571 | 1 | 0.504 | 6 |
| ad2607C22800 | 385 | 385 | 286 | 286 | 436 | 6 | 2.106 | 39 |
| ad2607C23000 | 235 | 235 | 163 | 209 | 321 | 13 | 2.398 | 43 |
| ad2607C23200 | 133 | 150 | 99 | 106 | 228 | 37 | 4.279 | 61 |
| ad2607C23400 | 103 | 103 | 63 | 66 | 155 | 14 | 1.188 | 47 |
| ad2607C23600 | 58 | 60 | 39 | 44 | 101 | 51 | 2.723 | 58 |
| ad2607C23800 | 37 | 40 | 21 | 29 | 63 | 61 | 1.98 | 78 |
| ad2607C24000 | 30 | 30 | 13 | 17 | 37 | 42 | 0.817 | 63 |
| ad2607C24200 | 13 | 14 | 9 | 12 | 21 | 32 | 0.413 | 61 |
| ad2607C24400 | 14 | 14 | 8 | 8 | 11 | 19 | 0.19 | 67 |
| ad2607C24600 | 11 | 11 | 6 | 6 | 6 | 40 | 0.3 | 40 |
| ad2607C24800 | 9 | 9 | 5 | 5 | 2 | 56 | 0.378 | 57 |
| ad2607C25000 | 7 | 7 | 4 | 4 | 1 | 34 | 0.166 | 55 |
| ad2607C25200 | 6 | 6 | 3 | 3 | 1 | 17 | 0.062 | 56 |
| ad2607C25400 | 5 | 5 | 3 | 3 | 1 | 12 | 0.052 | 67 |
| ad2607C25600 | 4 | 4 | 2 | 2 | 1 | 27 | 0.097 | 69 |
| ad2607C25800 | 2 | 2 | 2 | 2 | 1 | 12 | 0.024 | 77 |
| ad2607C26000 | 3 | 3 | 2 | 2 | 1 | 17 | 0.034 | 66 |
| ad2607C26200 | | | | 1 | 1 | | | 21 |
| ad2607C26400 | | | | 1 | 1 | | | 16 |
| ad2607C26600 | | | | 1 | 1 | | | 5 |
| ad2607P20000 | 10 | 10 | 10 | 10 | 1 | 3 | 0.03 | 15 |
| ad2607P20200 | 1 | 1 | 1 | 1 | 1 | 9 | 0.009 | 111 |
| ad2607P20400 | | | | 1 | 1 | | | 52 |
| ad2607P20600 | 2 | 3 | 1 | 2 | 1 | 147 | 0.314 | 137 |
| ad2607P20800 | 2 | 2 | 2 | 2 | 1 | 26 | 0.05 | 61 |
| ad2607P21000 | 2 | 2 | 2 | 2 | 1 | 12 | 0.024 | 166 |
| ad2607P21200 | 3 | 3 | 3 | 3 | 1 | 18 | 0.054 | 114 |
| ad2607P21400 | 3 | 3 | 3 | 3 | 2 | 31 | 0.092 | 33 |
| ad2607P21600 | 5 | 5 | 3 | 4 | 5 | 48 | 0.215 | 68 |
| ad2607P21800 | 5 | 8 | 5 | 6 | 12 | 24 | 0.163 | 36 |
| ad2607P22000 | 10 | 13 | 9 | 11 | 23 | 34 | 0.416 | 97 |
| ad2607P22200 | 20 | 20 | 16 | 16 | 43 | 12 | 0.266 | 76 |
| ad2607P22400 | 29 | 35 | 23 | 24 | 75 | 45 | 1.429 | 83 |
| ad2607P22600 | 41 | 58 | 40 | 47 | 121 | 43 | 2.374 | 64 |
| ad2607P22800 | 92 | 121 | 81 | 88 | 186 | 29 | 2.911 | 49 |
| ad2607P23000 | 137 | 215 | 137 | 179 | 271 | 44 | 8.237 | 34 |
| ad2607P23200 | 238 | 342 | 238 | 299 | 378 | 5 | 1.52 | 34 |
| ad2607P23400 | 437 | 452 | 437 | 452 | 505 | 3 | 1.337 | 15 |
| ad2607P23600 | 625 | 625 | 604 | 624 | 651 | 4 | 2.465 | 15 |
| ad2607P23800 | 739 | 861 | 739 | 796 | 812 | 8 | 6.413 | 16 |
| ad2607P24000 | 919 | 1,054 | 919 | 989 | 987 | 12 | 11.858 | 8 |
| ad2607P24200 | | | | 1,171 | 1,171 | | | 10 |
| ad2607P24400 | | | | 1,361 | 1,361 | | | |
| ad2607P24600 | | | | 1,555 | 1,555 | | | |
| ad2607P24800 | | | | 1,752 | 1,752 | | | |
| ad2607P25000 | | | | 1,951 | 1,951 | | | |
| ad2607P25200 | | | | 2,150 | 2,150 | | | |
| ad2607P25400 | | | | 2,350 | 2,350 | | | |
| ad2607P25600 | | | | 2,550 | 2,550 | | | |
| ad2607P25800 | | | | 2,750 | 2,750 | | | |
| ad2607P26000 | | | | 2,950 | 2,950 | | | |
| ad2607P26200 | | | | 3,150 | 3,150 | | | |
| ad2607P26400 | | | | 3,350 | 3,350 | | | |
| ad2607P26600 | | | | 3,550 | 3,550 | | | |
| ad2608C20200 | | | | 2,950 | 2,950 | | | |
| ad2608C20400 | | | | 2,750 | 2,750 | | | |
| ad2608C20600 | | | | 2,551 | 2,551 | | | |
| ad2608C20800 | | | | 2,353 | 2,353 | | | |
| ad2608C21000 | | | | 2,157 | 2,157 | | | |
| ad2608C21200 | | | | 1,963 | 1,963 | | | |
| ad2608C21400 | | | | 1,772 | 1,772 | | | |
| ad2608C21600 | | | | 1,586 | 1,586 | | | |
| ad2608C21800 | | | | 1,405 | 1,405 | | | |
| ad2608C22000 | | | | 1,232 | 1,232 | | | |
| ad2608C22200 | | | | 1,067 | 1,067 | | | |
| ad2608C22400 | | | | 914 | 914 | | | |
| ad2608C22600 | | | | 772 | 772 | | | |
| ad2608C22800 | | | | 642 | 642 | | | |
| ad2608C23000 | 491 | 495 | 480 | 480 | 526 | 41 | 20.113 | 40 |
| ad2608C23200 | | | | 425 | 425 | | | 12 |
| ad2608C23400 | | | | 338 | 338 | | | 1 |
| ad2608C23600 | 233 | 256 | 233 | 256 | 264 | 3 | 0.722 | 4 |
| ad2608C23800 | | | | 202 | 202 | | | |
| ad2608C24000 | | | | 153 | 153 | | | 23 |
| ad2608C24200 | | | | 113 | 113 | | | |
| ad2608C24400 | | | | 82 | 82 | | | |
| ad2608C24600 | | | | 59 | 59 | | | |
| ad2608C24800 | | | | 41 | 41 | | | |
| ad2608C25000 | | | | 28 | 28 | | | |
| ad2608C25200 | | | | 19 | 19 | | | 1 |
| ad2608C25400 | | | | 12 | 12 | | | 9 |
| ad2608C25600 | | | | 8 | 8 | | | 6 |
| ad2608C25800 | | | | 5 | 5 | | | 12 |
| ad2608C26000 | 40 | 40 | 40 | 40 | 3 | 3 | 0.12 | 11 |
| ad2608C26200 | 34 | 34 | 31 | 32 | 2 | 6 | 0.192 | 3 |
| ad2608P20200 | | | | 1 | 1 | | | 11 |
| ad2608P20400 | | | | 1 | 1 | | | 23 |
| ad2608P20600 | 9 | 9 | 9 | 9 | 2 | 1 | 0.009 | 7 |
| ad2608P20800 | 11 | 11 | 11 | 11 | 5 | 1 | 0.011 | 4 |
| ad2608P21000 | | | | 9 | 9 | | | |
| ad2608P21200 | 24 | 24 | 24 | 24 | 15 | 1 | 0.024 | 2 |
| ad2608P21400 | | | | 24 | 24 | | | 12 |
| ad2608P21600 | | | | 37 | 37 | | | 2 |
| ad2608P21800 | | | | 57 | 57 | | | 3 |
| ad2608P22000 | 69 | 69 | 69 | 69 | 83 | 1 | 0.069 | 8 |
| ad2608P22200 | | | | 118 | 118 | | | 1 |
| ad2608P22400 | 129 | 132 | 129 | 132 | 164 | 12 | 1.564 | 10 |
| ad2608P22600 | | | | 222 | 222 | | | |
| ad2608P22800 | | | | 292 | 292 | | | |
| ad2608P23000 | | | | 376 | 376 | | | 1 |
| ad2608P23200 | | | | 475 | 475 | | | 1 |
| ad2608P23400 | | | | 588 | 588 | | | |
| ad2608P23600 | | | | 713 | 713 | | | |
| ad2608P23800 | | | | 851 | 851 | | | |
| ad2608P24000 | | | | 1,002 | 1,002 | | | |
| ad2608P24200 | | | | 1,162 | 1,162 | | | |
| ad2608P24400 | | | | 1,331 | 1,331 | | | |
| ad2608P24600 | | | | 1,507 | 1,507 | | | |
| ad2608P24800 | | | | 1,689 | 1,689 | | | |
| ad2608P25000 | | | | 1,876 | 1,876 | | | |
| ad2608P25200 | | | | 2,067 | 2,067 | | | |
| ad2608P25400 | | | | 2,260 | 2,260 | | | |
| ad2608P25600 | | | | 2,456 | 2,456 | | | |
| ad2608P25800 | | | | 2,653 | 2,653 | | | |
| ad2608P26000 | | | | 2,851 | 2,851 | | | |
| ad2608P26200 | | | | 3,050 | 3,050 | | | |
打印