上海期货交易所11月05日铸造铝期权收盘行情
发布时间：2026年11月05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 |
|---|
| ad2612C19800 | 2,817 | 2,818 | 2,817 | 2,818 | 2,875 | 3 | 8.453 | 3 |
| ad2612C19900 | | | | 2,775 | 2,775 | | | |
| ad2612C20000 | | | | 2,675 | 2,675 | | | |
| ad2612C20200 | | | | 2,475 | 2,475 | | | |
| ad2612C20400 | | | | 2,275 | 2,275 | | | |
| ad2612C20600 | | | | 2,075 | 2,075 | | | |
| ad2612C20800 | | | | 1,877 | 1,877 | | | |
| ad2612C21000 | | | | 1,680 | 1,680 | | | |
| ad2612C21200 | | | | 1,487 | 1,487 | | | |
| ad2612C21400 | | | | 1,297 | 1,297 | | | |
| ad2612C21600 | | | | 1,114 | 1,114 | | | |
| ad2612C21800 | | | | 940 | 940 | | | 4 |
| ad2612C22000 | 681 | 684 | 681 | 684 | 777 | 2 | 1.365 | 5 |
| ad2612C22200 | 515 | 515 | 515 | 515 | 628 | 2 | 1.03 | 3 |
| ad2612C22400 | 489 | 489 | 425 | 425 | 496 | 5 | 2.264 | 11 |
| ad2612C22600 | 313 | 313 | 313 | 313 | 382 | 1 | 0.313 | 32 |
| ad2612C22800 | 266 | 266 | 176 | 250 | 285 | 22 | 4.846 | 31 |
| ad2612C23000 | 179 | 179 | 114 | 174 | 207 | 25 | 3.747 | 64 |
| ad2612C23200 | 123 | 124 | 80 | 108 | 146 | 84 | 8.27 | 75 |
| ad2612C23400 | 79 | 79 | 48 | 56 | 99 | 89 | 5.02 | 179 |
| ad2612C23600 | 54 | 54 | 32 | 42 | 66 | 109 | 4.102 | 130 |
| ad2612C23800 | 34 | 34 | 23 | 27 | 42 | 33 | 0.987 | 79 |
| ad2612C24000 | 23 | 24 | 8 | 17 | 26 | 32 | 0.66 | 38 |
| ad2612C24200 | 17 | 17 | 10 | 10 | 15 | 31 | 0.452 | 38 |
| ad2612C24400 | | | | 9 | 9 | | | 25 |
| ad2612C24600 | 10 | 11 | 10 | 10 | 5 | 30 | 0.272 | 23 |
| ad2612C24800 | 9 | 9 | 7 | 7 | 2 | 22 | 0.174 | 45 |
| ad2612C25000 | 6 | 7 | 6 | 6 | 1 | 15 | 0.082 | 34 |
| ad2612C25200 | 5 | 5 | 5 | 5 | 1 | 10 | 0.042 | 15 |
| ad2612C25400 | 5 | 5 | 5 | 5 | 1 | 8 | 0.032 | 20 |
| ad2612C25600 | 4 | 4 | 3 | 4 | 1 | 12 | 0.038 | 19 |
| ad2612C25800 | | | | 1 | 1 | | | 4 |
| ad2612C26000 | | | | 1 | 1 | | | 2 |
| ad2612C26200 | | | | 1 | 1 | | | 2 |
| ad2612C26400 | | | | 1 | 1 | | | |
| ad2612C26600 | | | | 1 | 1 | | | 6 |
| ad2612P19800 | | | | 1 | 1 | | | |
| ad2612P19900 | 4 | 4 | 3 | 3 | 1 | 10 | 0.033 | 4 |
| ad2612P20000 | 6 | 6 | 6 | 6 | 1 | 2 | 0.012 | 144 |
| ad2612P20200 | 5 | 6 | 1 | 3 | 1 | 64 | 0.298 | 52 |
| ad2612P20400 | 7 | 7 | 5 | 5 | 1 | 43 | 0.289 | 77 |
| ad2612P20600 | 6 | 8 | 5 | 5 | 1 | 57 | 0.339 | 20 |
| ad2612P20800 | 7 | 11 | 6 | 6 | 3 | 98 | 0.869 | 27 |
| ad2612P21000 | 9 | 15 | 6 | 6 | 6 | 102 | 1.146 | 92 |
| ad2612P21200 | 14 | 23 | 12 | 12 | 12 | 116 | 1.894 | 119 |
| ad2612P21400 | 21 | 35 | 15 | 17 | 23 | 358 | 8.865 | 169 |
| ad2612P21600 | 29 | 48 | 26 | 26 | 39 | 58 | 2.12 | 126 |
| ad2612P21800 | 51 | 58 | 39 | 39 | 65 | 13 | 0.635 | 110 |
| ad2612P22000 | 75 | 103 | 56 | 57 | 103 | 51 | 3.999 | 195 |
| ad2612P22200 | 145 | 153 | 76 | 93 | 153 | 64 | 7.369 | 106 |
| ad2612P22400 | 203 | 203 | 138 | 143 | 221 | 18 | 3.033 | 84 |
| ad2612P22600 | 226 | 272 | 191 | 191 | 307 | 22 | 5.044 | 104 |
| ad2612P22800 | 389 | 406 | 286 | 286 | 410 | 39 | 12.872 | 86 |
| ad2612P23000 | 503 | 540 | 503 | 540 | 532 | 2 | 1.043 | 31 |
| ad2612P23200 | | | | 671 | 671 | | | 18 |
| ad2612P23400 | 823 | 832 | 823 | 832 | 824 | 3 | 2.479 | 7 |
| ad2612P23600 | | | | 990 | 990 | | | 15 |
| ad2612P23800 | | | | 1,166 | 1,166 | | | 2 |
| ad2612P24000 | | | | 1,350 | 1,350 | | | |
| ad2612P24200 | | | | 1,539 | 1,539 | | | |
| ad2612P24400 | | | | 1,733 | 1,733 | | | |
| ad2612P24600 | | | | 1,929 | 1,929 | | | |
| ad2612P24800 | | | | 2,127 | 2,127 | | | |
| ad2612P25000 | | | | 2,325 | 2,325 | | | |
| ad2612P25200 | | | | 2,525 | 2,525 | | | |
| ad2612P25400 | | | | 2,725 | 2,725 | | | |
| ad2612P25600 | | | | 2,925 | 2,925 | | | |
| ad2612P25800 | | | | 3,125 | 3,125 | | | |
| ad2612P26000 | | | | 3,325 | 3,325 | | | |
| ad2612P26200 | | | | 3,525 | 3,525 | | | |
| ad2612P26400 | | | | 3,725 | 3,725 | | | |
| ad2612P26600 | | | | 3,925 | 3,925 | | | |
| ad2701C19600 | | | | 2,896 | 2,896 | | | |
| ad2701C19700 | | | | 2,796 | 2,796 | | | |
| ad2701C19800 | | | | 2,697 | 2,697 | | | |
| ad2701C19900 | | | | 2,599 | 2,599 | | | |
| ad2701C20000 | | | | 2,500 | 2,500 | | | |
| ad2701C20200 | | | | 2,305 | 2,305 | | | |
| ad2701C20400 | | | | 2,113 | 2,113 | | | |
| ad2701C20600 | | | | 1,923 | 1,923 | | | |
| ad2701C20800 | | | | 1,738 | 1,738 | | | |
| ad2701C21000 | | | | 1,559 | 1,559 | | | |
| ad2701C21200 | | | | 1,386 | 1,386 | | | |
| ad2701C21400 | | | | 1,221 | 1,221 | | | |
| ad2701C21600 | | | | 1,065 | 1,065 | | | |
| ad2701C21800 | | | | 919 | 919 | | | |
| ad2701C22000 | | | | 786 | 786 | | | |
| ad2701C22200 | | | | 664 | 664 | | | 2 |
| ad2701C22400 | | | | 554 | 554 | | | |
| ad2701C22600 | 393 | 393 | 364 | 364 | 457 | 3 | 1.15 | 3 |
| ad2701C22800 | | | | 372 | 372 | | | 1 |
| ad2701C23000 | 248 | 256 | 243 | 256 | 298 | 5 | 1.238 | 6 |
| ad2701C23200 | 197 | 200 | 197 | 200 | 236 | 8 | 1.622 | 12 |
| ad2701C23400 | 148 | 153 | 148 | 153 | 185 | 4 | 0.602 | 29 |
| ad2701C23600 | 114 | 114 | 110 | 114 | 142 | 7 | 0.784 | 9 |
| ad2701C23800 | 91 | 96 | 91 | 96 | 108 | 5 | 0.469 | 17 |
| ad2701C24000 | 75 | 75 | 75 | 75 | 81 | 2 | 0.15 | 15 |
| ad2701C24200 | | | | 60 | 60 | | | 20 |
| ad2701C24400 | 50 | 50 | 48 | 50 | 44 | 3 | 0.148 | 11 |
| ad2701C24600 | 44 | 44 | 43 | 43 | 31 | 3 | 0.131 | 7 |
| ad2701C24800 | 37 | 37 | 37 | 37 | 22 | 4 | 0.148 | 6 |
| ad2701C25000 | 32 | 32 | 32 | 32 | 15 | 2 | 0.064 | 4 |
| ad2701C25200 | 28 | 28 | 28 | 28 | 10 | 2 | 0.056 | 4 |
| ad2701C25400 | | | | 7 | 7 | | | 2 |
| ad2701C25600 | | | | 5 | 5 | | | 8 |
| ad2701C25800 | | | | 3 | 3 | | | 2 |
| ad2701P19600 | | | | 2 | 2 | | | |
| ad2701P19700 | | | | 3 | 3 | | | |
| ad2701P19800 | | | | 4 | 4 | | | |
| ad2701P19900 | | | | 6 | 6 | | | |
| ad2701P20000 | 22 | 24 | 19 | 19 | 8 | 63 | 1.408 | 69 |
| ad2701P20200 | 24 | 24 | 24 | 24 | 13 | 4 | 0.096 | 7 |
| ad2701P20400 | 33 | 33 | 28 | 28 | 20 | 15 | 0.451 | 11 |
| ad2701P20600 | 39 | 39 | 39 | 39 | 30 | 1 | 0.039 | 12 |
| ad2701P20800 | 52 | 53 | 45 | 45 | 45 | 11 | 0.535 | 19 |
| ad2701P21000 | 72 | 72 | 56 | 56 | 66 | 31 | 1.939 | 35 |
| ad2701P21200 | 90 | 90 | 68 | 68 | 93 | 47 | 3.642 | 33 |
| ad2701P21400 | 108 | 117 | 97 | 100 | 128 | 45 | 4.878 | 28 |
| ad2701P21600 | 128 | 132 | 128 | 131 | 171 | 17 | 2.268 | 14 |
| ad2701P21800 | 202 | 202 | 171 | 171 | 225 | 4 | 0.748 | 8 |
| ad2701P22000 | | | | 291 | 291 | | | 4 |
| ad2701P22200 | 309 | 309 | 300 | 300 | 369 | 8 | 2.436 | 23 |
| ad2701P22400 | 376 | 427 | 376 | 405 | 459 | 21 | 8.551 | 34 |
| ad2701P22600 | | | | 561 | 561 | | | 9 |
| ad2701P22800 | 605 | 605 | 558 | 558 | 676 | 3 | 1.768 | 12 |
| ad2701P23000 | | | | 802 | 802 | | | |
| ad2701P23200 | | | | 940 | 940 | | | |
| ad2701P23400 | | | | 1,088 | 1,088 | | | |
| ad2701P23600 | | | | 1,245 | 1,245 | | | |
| ad2701P23800 | | | | 1,411 | 1,411 | | | |
| ad2701P24000 | | | | 1,584 | 1,584 | | | |
| ad2701P24200 | | | | 1,763 | 1,763 | | | |
| ad2701P24400 | | | | 1,946 | 1,946 | | | |
| ad2701P24600 | | | | 2,134 | 2,134 | | | |
| ad2701P24800 | | | | 2,325 | 2,325 | | | |
| ad2701P25000 | | | | 2,518 | 2,518 | | | |
| ad2701P25200 | | | | 2,713 | 2,713 | | | |
| ad2701P25400 | | | | 2,909 | 2,909 | | | |
| ad2701P25600 | | | | 3,107 | 3,107 | | | |
| ad2701P25800 | | | | 3,306 | 3,306 | | | |
打印