上海期货交易所11月05日沪铝期权收盘行情
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
al2612C191003,9153,915
al2612C192003,8153,815
al2612C193003,7153,715
al2612C194003,6153,615
al2612C195003,5153,515
al2612C196003,4153,415
al2612C197003,3153,315
al2612C198003,2153,215
al2612C199003,1153,115
al2612C200003,0153,015
al2612C202002,8152,815
al2612C204002,6152,615
al2612C206002,4152,415
al2612C208002,2152,215
al2612C210002,0152,01518
al2612C212001,8171,817
al2612C214001,6211,621
al2612C216001,4271,427
al2612C218001,2381,238
al2612C220001,0561,05655
al2612C222009141,0157951,015884286126.3495142
al2612C224006858226337957247427.2385214
al2612C22600567651477635579492132.47343
al2612C22800483523334513451809169.66751,543
al2612C230003523702253643414,437622.0352,166
al2612C232002452541442402514,307415.3182,465
al2612C23400144157881481798,448486.4384,990
al2612C23600879552871237,805284.386,134
al2612C2380049563451824,408101.6025,203
al2612C2400030372134539,012129.0576,907
al2612C2420015221319334784.24951,722
al2612C2440011151014196614.27851,198
al2612C246007969113231.2961,077
al2612C2480057566630.202420
al2612C25000353533020.64352,100
al2612C25200443312460.371,065
al2612C25400343311190.1785340
al2612C25600332211070.0985144
al2612C2580022221710.0655138
al2612C2600022121250.02191
al2612C2620022221100.01195
al2612C2640011120
al2612C2660022221100.01188
al2612C2680011176
al2612C270001195
al2612C272001144
al2612C274001156
al2612C276001174
al2612C278001172
al2612C280001177
al2612C2820011111
al2612P191001010441400.1125109
al2612P19200118
al2612P19300114
al2612P19400114
al2612P195001114
al2612P196001011881400.155246
al2612P197001138
al2612P198001159
al2612P1990015151515120.015127
al2612P2000082471113552.2675765
al2612P20200152591213573.463126
al2612P204001228121313193.0175361
al2612P206001533111516845.7995304
al2612P208002739141817789.2215622
al2612P210002449162115,05675.6935,018
al2612P212002654192231,06117.2285739
al2612P214003563242661,23723.8805646
al2612P2160049742930131,49638.31989
al2612P2180060923642242,19162.9881,729
al2612P220006011647504222,143881.813511,210
al2612P22200851395252693,325153.84652,110
al2612P2240011617568701097,116425.43352,228
al2612P2260013022589921647,997616.77553,533
al2612P228001722901231302368,639894.38055,455
al2612P2300020638017418032613,7931,877.76155,967
al2612P232003385002552704363,871711.22053,745
al2612P23400450632364368564744188.27051,670
al2612P23600609813505505708520177.431,075
al2612P23800720986681681867504201.6265392
al2612P240001,1041,1048378371,037228101.6635314
al2612P242001,2431,2431,1031,1031,21721.173413
al2612P244001,4041,40421.404133
al2612P246001,5951,59569
al2612P248001,7901,79042
al2612P250001,9871,98733
al2612P252002,1862,1865
al2612P254002,3852,3855
al2612P256002,5852,58586
al2612P258002,7852,785
al2612P260002,9852,98515
al2612P262003,1853,185
al2612P264003,3853,385
al2612P266003,5853,585
al2612P268003,7853,785
al2612P270003,9853,985
al2612P272004,1854,185
al2612P274004,3854,385
al2612P276004,5854,585
al2612P278004,7854,785
al2612P280004,9854,985
al2612P282005,1855,185
al2701C194003,4103,410
al2701C195003,3103,310
al2701C196003,2103,210
al2701C197003,1103,110
al2701C198003,0103,010
al2701C199002,9102,910
al2701C200002,8112,811
al2701C202002,6132,613
al2701C204002,4162,416
al2701C206002,2222,222
al2701C208002,0302,030
al2701C210001,8421,842105
al2701C212001,6581,658
al2701C214001,4811,481
al2701C216001,3101,310
al2701C218001,1481,148
al2701C220009881,0449881,044997126.08126
al2701C222007709187249188553112.506536
al2701C2240064076360474272614749.758239
al2701C22600520653473653608394101.838454
al2701C22800434515373513503749158.045254
al2701C2300033940128740141146580.706386
al2701C2320026730421430433238851.1085529
al2701C2340019622215720726441439.2805757
al2701C236001461691151682071,645122.0271,702
al2701C23800110127871271612,242121.5642,133
al2701C240009496659512286635.03151,398
al2701C24200657550679244013.6495868
al2701C244004457424768772.0375436
al2701C246003644333850711.413120
al2701C248003235263536861.2825300
al2701C250002429212925540.6415128
al2701C252001725172117800.774451
al2701C254002020191912200.1775299
al2701C25600151513148340.2065257
al2701C258005580
al2701C2600010101010310.00574
al2701C262009109102160.07132
al2701C264001129
al2701C266001129
al2701C268001192
al2701C270001132
al2701C272001113
al2701C274001120
al2701C276001124
al2701C27800116
al2701C28000113
al2701P1940033352727170.111107
al2701P195001120
al2701P196001115
al2701P1970037443333140.0778
al2701P19800119
al2701P1990028282828230.04251
al2701P200004053313232504.885196
al2701P202004759363953407.765146
al2701P2040053674049946211.926383
al2701P20600607746561442312.5595253
al2701P20800729054582261721.7085378
al2701P21000871106571341,30853.10151,393
al2701P2120011311974775140518.1985669
al2701P214001151438791731,06462.983900
al2701P21600130172989810287554.50551,938
al2701P2180015020912413314089070.2231,887
al2701P220001782511531601884,095411.69953,310
al2701P2220022329918919024654462.0165613
al2701P2240027436723023431652775.268941
al2701P226003054492772803981,191211.0181,739
al2701P22800378531350356493828179.189812
al2701P2300056061844044060026565.495419
al2701P23200723761557573721488162.703329
al2701P23400840924685705853409173.808340
al2701P236009041,088804804996903433.9595140
al2701P238001,1641,2281,1521,1521,1496136.28388
al2701P240001,3111,311203
al2701P242001,4801,48022
al2701P244001,8071,8071,7231,7241,65610491.279200
al2701P246001,8371,83741
al2701P248002,0232,023
al2701P250002,2132,213100
al2701P252002,4052,40515
al2701P254002,5992,599
al2701P256002,7952,795100
al2701P258002,9932,993
al2701P260003,1913,191
al2701P262003,3903,390
al2701P264003,5903,590
al2701P266003,7903,790
al2701P268003,9903,990
al2701P270004,1904,1901
al2701P272004,3904,390
al2701P274004,5904,590
al2701P276004,7904,790
al2701P278004,9904,990
al2701P280005,1905,190
al2702C193003,3963,396
al2702C194003,2973,297
al2702C195003,1983,198
al2702C196003,1003,100
al2702C197003,0023,002
al2702C198002,9042,904
al2702C199002,8072,807
al2702C200002,7102,710
al2702C202002,5192,519
al2702C204002,3312,331
al2702C206002,1462,146
al2702C208001,9671,967
al2702C210001,7921,792
al2702C212001,6231,623
al2702C214001,4611,461
al2702C216001,3081,308
al2702C218001,1621,162
al2702C220001,0261,0261
al2702C222009009005
al2702C2240078378310
al2702C2260067767712
al2702C2280058058014
al2702C2300031931931931949310.15959
al2702C2320041641613
al2702C2340027927927927934710.13959
al2702C236002882889
al2702C238002372379
al2702C24000194194107
al2702C2420015715727
al2702C244001261269
al2702C2460010010011
al2702C24800797911
al2702C25000626222
al2702C25200484816
al2702C25400373737373710.018517
al2702C25600282813
al2702C25800212122
al2702C26000161618
al2702C26200121219
al2702C264009928
al2702C2660077777777610.038514
al2702C268004415
al2702C270003314
al2702C272002246
al2702C274001111
al2702C276001129
al2702C278001125
al2702C280001141
al2702P193004416
al2702P1940038383838620.0389
al2702P19500772
al2702P19600992
al2702P1970011112
al2702P1980013134
al2702P1990016164
al2702P2000020209
al2702P20200292915
al2702P20400506050604020.05548
al2702P20600536253625630.084136
al2702P20800778471717660.23775
al2702P21000111111859610140.19137
al2702P2120014014814014813270.494185
al2702P21400140160140140170141.0295117
al2702P2160021521569
al2702P2180021321321321327010.106524
al2702P22000333333162
al2702P2220029629629629640610.148118
al2702P2240048948981
al2702P2260058258213
al2702P228006856859
al2702P2300079779711
al2702P2320091991911
al2702P234001,0511,0514
al2702P236001,1911,1914
al2702P238001,3401,3403
al2702P240001,4961,4961
al2702P242001,6591,659
al2702P244001,8271,827
al2702P246002,0012,001
al2702P248002,1792,179
al2702P250002,3622,362
al2702P252002,5482,548
al2702P254002,7372,737
al2702P256002,9282,928
al2702P258003,1213,121
al2702P260003,3163,316
al2702P262003,5123,512
al2702P264003,7093,709
al2702P266003,9073,907
al2702P268004,1064,106
al2702P270004,3054,305
al2702P272004,5054,505
al2702P274004,7054,705
al2702P276004,9054,905
al2702P278005,1055,105
al2702P280005,3055,305
al2703C199002,7862,786
al2703C200002,6902,690
al2703C202002,5012,501
al2703C204002,3142,314
al2703C206002,1332,133
al2703C208001,9551,955
al2703C210001,7841,784
al2703C212001,6181,618
al2703C214001,4601,460
al2703C216001,3091,309
al2703C218001,1671,167
al2703C220001,0331,033
al2703C222009089085
al2703C224007947946
al2703C2260068968910
al2703C228005945944
al2703C230005095094
al2703C232004324323
al2703C234003633631
al2703C236003043043
al2703C238002532537
al2703C2400020920913
al2703C2420017117110
al2703C2440013813810
al2703C2460011111110
al2703C24800898914
al2703C25000818181817110.040516
al2703C25200565627
al2703C25400666666664310.03328
al2703C25600343421
al2703C25800262627
al2703C26000202012
al2703C26200151519
al2703C26400111118
al2703C266008832
al2703C268006624
al2703C270004431
al2703C272003368
al2703P19900222215
al2703P20000676764642620.065513
al2703P20200373712
al2703P20400505018
al2703P20600686818
al2703P20800919121
al2703P2100013913913913911940.27837
al2703P21200150150130130153201.389573
al2703P2140019419421
al2703P2160024324321
al2703P2180031131131131129910.155520
al2703P2200036536520
al2703P2220040040040040044010.210
al2703P2240050050050050052510.256
al2703P226006206208
al2703P2280072472413
al2703P230008378379
al2703P2320096096015
al2703P234001,0911,09117
al2703P236001,2311,231
al2703P238001,3791,379
al2703P240001,5341,534
al2703P242001,6961,696
al2703P244001,8631,863
al2703P246002,0352,035
al2703P248002,2132,213
al2703P250002,3942,394
al2703P252002,5792,579
al2703P254002,7662,766
al2703P256002,9572,957
al2703P258003,1493,149
al2703P260003,3433,343
al2703P262003,5383,538
al2703P264003,7353,735
al2703P266003,9333,933
al2703P268004,1314,131
al2703P270004,3304,330
al2703P272004,5304,530
al2704C199002,8312,831
al2704C200002,7382,738
al2704C202002,5562,556
al2704C204002,3772,377
al2704C206002,2022,202
al2704C208002,0332,033
al2704C210001,8711,871
al2704C212001,7131,713
al2704C214001,5621,562
al2704C216001,4181,418
al2704C218001,2831,283
al2704C220001,1551,155
al2704C222001,0341,0341
al2704C224009219211
al2704C226008198192
al2704C228007237231
al2704C230006346345
al2704C232005555553
al2704C234004834834
al2704C236004184181
al2704C238003593597
al2704C2400030930911
al2704C2420026326313
al2704C2440022222211
al2704C2460018818813
al2704C248001581588
al2704C2500013113121
al2704C2520011011020
al2704C25400919141
al2704C25600747433
al2704C25800616136
al2704P19900505015
al2704P20000575711
al2704P20200747415
al2704P20400959517
al2704P2060013513613513612020.135517
al2704P2080016216216216215110.08129
al2704P2100018818817918318730.27528
al2704P2120022922934
al2704P2140026126126126127810.130530
al2704P2160033333320
al2704P2180039739718
al2704P2200043943943943946810.219537
al2704P2220054654610
al2704P224006336335
al2704P226007297293
al2704P228008338332
al2704P230009439432
al2704P232001,0631,0631
al2704P234001,1901,190
al2704P236001,3241,324
al2704P238001,4641,464
al2704P240001,6131,613
al2704P242001,7671,767
al2704P244001,9251,925
al2704P246002,0912,091
al2704P248002,2602,260
al2704P250002,4332,433
al2704P252002,6112,611
al2704P254002,7912,791
al2704P256002,9742,974
al2704P258003,1613,161
al2705C200002,7432,743
al2705C202002,5622,562
al2705C204002,3862,386
al2705C206002,2142,214
al2705C208002,0472,047
al2705C210001,8861,886
al2705C212001,7321,732
al2705C214001,5841,584
al2705C216001,4421,442
al2705C218001,3081,308
al2705C220001,1821,182
al2705C222001,0631,063
al2705C22400950950
al2705C22600849849
al2705C22800754754
al2705C230006656652
al2705C23200585585
al2705C234005135133
al2705C236004464466
al2705C238003883887
al2705C2400029029029029033510.1457
al2705C242002872877
al2705C2440021721721721724610.108510
al2705C2460018718718718721010.093510
al2705C2480017717710
al2705C2500015015011
al2705C2520012612610
al2705C2540012212212212210510.0619
al2705C256001101101101108810.05513
al2705P20000686819
al2705P202001121121121128710.05625
al2705P2040013113113113111110.065522
al2705P2060015515515515513910.077537
al2705P2080018218218218217110.09127
al2705P2100022822821321320920.220526
al2705P2120025425423
al2705P2140029029029029030510.14523
al2705P2160036236217
al2705P2180042742714
al2705P220005015015
al2705P222005805801
al2705P224006676672
al2705P2260065865865865876410.3291
al2705P22800868868
al2705P23000978978
al2705P232001,0981,098
al2705P234001,2241,224
al2705P236001,3571,357
al2705P238001,4971,497
al2705P240001,6441,644
al2705P242001,7951,795
al2705P244001,9531,953
al2705P246002,1162,116
al2705P248002,2822,282
al2705P250002,4552,455
al2705P252002,6302,630
al2705P254002,8092,809
al2705P256002,9912,991
相关资讯: