上海期货交易所11月05日氧化铝期权收盘行情
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 |
|---|
| ao2612C2150 | | | | 484 | 484 | | | |
| ao2612C2200 | | | | 434 | 434 | | | |
| ao2612C2250 | | | | 384 | 384 | | | |
| ao2612C2300 | | | | 334 | 334 | | | 2 |
| ao2612C2350 | | | | 284 | 284 | | | 33 |
| ao2612C2400 | | | | 234.5 | 234.5 | | | 56 |
| ao2612C2450 | | | | 186 | 186 | | | 108 |
| ao2612C2500 | 135 | 153.5 | 130 | 136 | 140 | 23 | 6.369 | 141 |
| ao2612C2550 | 96.5 | 110 | 86 | 96 | 99 | 141 | 27.392 | 416 |
| ao2612C2600 | 50.5 | 71.5 | 50 | 59 | 64.5 | 754 | 88.724 | 1,386 |
| ao2612C2650 | 32 | 41 | 26 | 31 | 38.5 | 2,794 | 177.201 | 2,675 |
| ao2612C2700 | 18 | 22 | 13 | 17 | 20.5 | 6,958 | 234.466 | 3,777 |
| ao2612C2750 | 11.5 | 12 | 7.5 | 9.5 | 10 | 1,469 | 27.819 | 2,040 |
| ao2612C2800 | 7 | 8 | 5 | 6 | 4 | 2,992 | 36.315 | 4,087 |
| ao2612C2850 | 4 | 5 | 2.5 | 4 | 1.5 | 497 | 3.753 | 471 |
| ao2612C2900 | 2.5 | 3.5 | 2 | 2.5 | 0.5 | 335 | 1.681 | 750 |
| ao2612C2950 | 2 | 2 | 2 | 2 | 0.5 | 142 | 0.523 | 164 |
| ao2612C3000 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 116 | 0.317 | 792 |
| ao2612C3050 | | | | 0.5 | 0.5 | | | 242 |
| ao2612C3100 | 0.5 | 1.5 | 0.5 | 1 | 0.5 | 146 | 0.294 | 409 |
| ao2612C3150 | 0.5 | 1 | 0.5 | 1 | 0.5 | 186 | 0.358 | 808 |
| ao2612P2150 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 32 | 0.032 | 109 |
| ao2612P2200 | 1 | 1 | 0.5 | 0.5 | 0.5 | 391 | 0.515 | 1,257 |
| ao2612P2250 | 1.5 | 1.5 | 0.5 | 1 | 0.5 | 337 | 0.696 | 1,043 |
| ao2612P2300 | 2.5 | 2.5 | 1 | 1 | 0.5 | 353 | 0.906 | 907 |
| ao2612P2350 | 2.5 | 3 | 2 | 2 | 0.5 | 182 | 0.786 | 432 |
| ao2612P2400 | 3 | 4.5 | 2 | 3.5 | 0.5 | 1,096 | 6.056 | 1,773 |
| ao2612P2450 | 5 | 6 | 3.5 | 4.5 | 2 | 640 | 5.995 | 1,282 |
| ao2612P2500 | 8 | 10.5 | 6 | 7.5 | 6 | 4,895 | 79.438 | 5,081 |
| ao2612P2550 | 13 | 16.5 | 10.5 | 12.5 | 15 | 6,683 | 181.175 | 5,587 |
| ao2612P2600 | 24.5 | 30 | 20 | 23.5 | 30.5 | 4,311 | 222.603 | 3,653 |
| ao2612P2650 | 44 | 55 | 39 | 52.5 | 54.5 | 886 | 82.923 | 1,156 |
| ao2612P2700 | 83.5 | 89 | 73 | 84 | 86.5 | 35 | 5.603 | 283 |
| ao2612P2750 | 127 | 133.5 | 116.5 | 132 | 126 | 20 | 5.072 | 172 |
| ao2612P2800 | 175 | 180 | 162.5 | 178.5 | 170 | 27 | 9.315 | 173 |
| ao2612P2850 | 219.5 | 228.5 | 219.5 | 224.5 | 217.5 | 37 | 16.462 | 50 |
| ao2612P2900 | | | | 266.5 | 266.5 | | | 27 |
| ao2612P2950 | | | | 316 | 316 | | | |
| ao2612P3000 | | | | 366 | 366 | | | |
| ao2612P3050 | | | | 416 | 416 | | | |
| ao2612P3100 | | | | 466 | 466 | | | |
| ao2612P3150 | | | | 516 | 516 | | | |
| ao2701C2200 | | | | 440 | 440 | | | |
| ao2701C2250 | | | | 390 | 390 | | | |
| ao2701C2300 | | | | 341 | 341 | | | 1 |
| ao2701C2350 | | | | 293.5 | 293.5 | | | 17 |
| ao2701C2400 | | | | 247 | 247 | | | 41 |
| ao2701C2450 | 206.5 | 206.5 | 206.5 | 206.5 | 203.5 | 6 | 2.472 | 54 |
| ao2701C2500 | 159 | 170 | 151 | 162 | 163 | 47 | 14.906 | 149 |
| ao2701C2550 | 114 | 120 | 112.5 | 112.5 | 127 | 35 | 8.402 | 229 |
| ao2701C2600 | 85 | 90.5 | 77 | 85.5 | 96 | 79 | 13.07 | 1,040 |
| ao2701C2650 | 59 | 63.5 | 50 | 58.5 | 70 | 583 | 63.767 | 1,158 |
| ao2701C2700 | 40 | 45 | 32 | 37 | 49.5 | 699 | 51.398 | 2,282 |
| ao2701C2750 | 25 | 32.5 | 22 | 25.5 | 33.5 | 915 | 46.942 | 3,046 |
| ao2701C2800 | 20 | 20.5 | 16 | 18 | 22 | 739 | 26.77 | 1,829 |
| ao2701C2850 | 14 | 15.5 | 12.5 | 13.5 | 14 | 133 | 3.733 | 840 |
| ao2701C2900 | 11 | 12 | 9.5 | 10 | 8.5 | 70 | 1.514 | 1,049 |
| ao2701C2950 | 9 | 10 | 8 | 8 | 5 | 73 | 1.31 | 305 |
| ao2701C3000 | 9.5 | 11 | 6.5 | 8 | 2.5 | 1,878 | 30.247 | 3,893 |
| ao2701C3050 | 7 | 7 | 7 | 7 | 1.5 | 1 | 0.014 | 106 |
| ao2701C3100 | 6 | 6 | 5.5 | 5.5 | 0.5 | 39 | 0.401 | 273 |
| ao2701C3150 | 4.5 | 5 | 4.5 | 4.5 | 0.5 | 41 | 0.339 | 147 |
| ao2701C3200 | 4.5 | 4.5 | 4.5 | 4.5 | 0.5 | 7 | 0.063 | 287 |
| ao2701C3250 | 3.5 | 3.5 | 3.5 | 3.5 | 0.5 | 15 | 0.087 | 105 |
| ao2701C3300 | 3.5 | 3.5 | 3 | 3 | 0.5 | 29 | 0.16 | 112 |
| ao2701C3350 | 3.5 | 3.5 | 3 | 3 | 0.5 | 41 | 0.267 | 70 |
| ao2701C3400 | 3 | 3 | 2.5 | 2.5 | 0.5 | 11 | 0.06 | 67 |
| ao2701C3450 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 1 | 0.005 | 65 |
| ao2701C3500 | 2.5 | 2.5 | 2 | 2.5 | 0.5 | 81 | 0.404 | 1,484 |
| ao2701P2200 | 3.5 | 4 | 3 | 3 | 0.5 | 344 | 2.349 | 1,112 |
| ao2701P2250 | 5 | 5 | 4.5 | 4.5 | 0.5 | 36 | 0.288 | 328 |
| ao2701P2300 | 7.5 | 8.5 | 5.5 | 6 | 1.5 | 109 | 1.375 | 1,645 |
| ao2701P2350 | 8.5 | 8.5 | 7 | 7.5 | 3.5 | 56 | 0.87 | 406 |
| ao2701P2400 | 11.5 | 12 | 9.5 | 10 | 7.5 | 333 | 6.896 | 887 |
| ao2701P2450 | 15 | 16.5 | 12.5 | 13.5 | 13.5 | 188 | 5.487 | 877 |
| ao2701P2500 | 20 | 23 | 16 | 19.5 | 23.5 | 1,400 | 55.407 | 3,761 |
| ao2701P2550 | 29 | 32.5 | 24.5 | 28.5 | 37.5 | 523 | 30.599 | 2,274 |
| ao2701P2600 | 40.5 | 52 | 38 | 44 | 56 | 894 | 79.52 | 3,008 |
| ao2701P2650 | 65 | 73 | 59 | 64.5 | 80 | 294 | 38.405 | 1,577 |
| ao2701P2700 | 87 | 104 | 87 | 102.5 | 109.5 | 20 | 3.884 | 375 |
| ao2701P2750 | 127.5 | 143 | 127.5 | 143 | 143.5 | 3 | 0.828 | 139 |
| ao2701P2800 | | | | 182 | 182 | | | 66 |
| ao2701P2850 | 226.5 | 229 | 226.5 | 229 | 223.5 | 7 | 3.191 | 25 |
| ao2701P2900 | | | | 268 | 268 | | | 5 |
| ao2701P2950 | | | | 314.5 | 314.5 | | | 4 |
| ao2701P3000 | 356.5 | 356.5 | 356.5 | 356.5 | 362.5 | 5 | 3.565 | 104 |
| ao2701P3050 | | | | 411 | 411 | | | 1 |
| ao2701P3100 | | | | 460 | 460 | | | 1 |
| ao2701P3150 | | | | 510 | 510 | | | 3 |
| ao2701P3200 | | | | 560 | 560 | | | 1 |
| ao2701P3250 | | | | 610 | 610 | | | |
| ao2701P3300 | | | | 660 | 660 | | | |
| ao2701P3350 | | | | 710 | 710 | | | 1 |
| ao2701P3400 | | | | 760 | 760 | | | 2 |
| ao2701P3450 | | | | 810 | 810 | | | 1 |
| ao2701P3500 | | | | 860 | 860 | | | |
| ao2702C2200 | | | | 456.5 | 456.5 | | | |
| ao2702C2250 | | | | 409.5 | 409.5 | | | 1 |
| ao2702C2300 | | | | 364 | 364 | | | 1 |
| ao2702C2350 | | | | 320.5 | 320.5 | | | 1 |
| ao2702C2400 | | | | 279 | 279 | | | |
| ao2702C2450 | | | | 240.5 | 240.5 | | | 2 |
| ao2702C2500 | | | | 204.5 | 204.5 | | | 3 |
| ao2702C2550 | | | | 172 | 172 | | | 1 |
| ao2702C2600 | | | | 142.5 | 142.5 | | | 10 |
| ao2702C2650 | | | | 117 | 117 | | | 6 |
| ao2702C2700 | 64 | 64 | 64 | 64 | 94.5 | 1 | 0.128 | 14 |
| ao2702C2750 | | | | 75.5 | 75.5 | | | 25 |
| ao2702C2800 | | | | 59.5 | 59.5 | | | 40 |
| ao2702C2850 | | | | 46.5 | 46.5 | | | 19 |
| ao2702C2900 | | | | 35.5 | 35.5 | | | 28 |
| ao2702C2950 | | | | 27 | 27 | | | 8 |
| ao2702C3000 | | | | 20 | 20 | | | 5 |
| ao2702C3050 | | | | 14.5 | 14.5 | | | 7 |
| ao2702C3100 | 11 | 11 | 11 | 11 | 10.5 | 1 | 0.022 | 6 |
| ao2702C3150 | | | | 7.5 | 7.5 | | | 5 |
| ao2702C3200 | 8.5 | 16 | 5 | 16 | 5.5 | 12 | 0.219 | 23 |
| ao2702P2200 | 4 | 4 | 2 | 2 | 4.5 | 2 | 0.012 | 89 |
| ao2702P2250 | | | | 7.5 | 7.5 | | | 18 |
| ao2702P2300 | 7 | 7 | 7 | 7 | 12 | 2 | 0.028 | 47 |
| ao2702P2350 | | | | 18 | 18 | | | 27 |
| ao2702P2400 | | | | 27 | 27 | | | 17 |
| ao2702P2450 | | | | 38 | 38 | | | 14 |
| ao2702P2500 | | | | 52 | 52 | | | 14 |
| ao2702P2550 | | | | 69.5 | 69.5 | | | 13 |
| ao2702P2600 | | | | 90 | 90 | | | 16 |
| ao2702P2650 | | | | 114 | 114 | | | 13 |
| ao2702P2700 | 106.5 | 112.5 | 106.5 | 112.5 | 141.5 | 2 | 0.438 | 12 |
| ao2702P2750 | | | | 172.5 | 172.5 | | | 8 |
| ao2702P2800 | | | | 206 | 206 | | | 6 |
| ao2702P2850 | | | | 243 | 243 | | | 5 |
| ao2702P2900 | | | | 282 | 282 | | | |
| ao2702P2950 | | | | 323 | 323 | | | |
| ao2702P3000 | | | | 366 | 366 | | | |
| ao2702P3050 | | | | 411 | 411 | | | 3 |
| ao2702P3100 | | | | 457 | 457 | | | 1 |
| ao2702P3150 | | | | 503.5 | 503.5 | | | |
| ao2702P3200 | | | | 551.5 | 551.5 | | | |
| ao2703C2250 | | | | 415.5 | 415.5 | | | |
| ao2703C2300 | | | | 368.5 | 368.5 | | | |
| ao2703C2350 | | | | 322.5 | 322.5 | | | 5 |
| ao2703C2400 | | | | 279 | 279 | | | 6 |
| ao2703C2450 | | | | 238 | 238 | | | 6 |
| ao2703C2500 | | | | 200 | 200 | | | 9 |
| ao2703C2550 | | | | 165.5 | 165.5 | | | 11 |
| ao2703C2600 | | | | 135 | 135 | | | 10 |
| ao2703C2650 | | | | 108 | 108 | | | 9 |
| ao2703C2700 | | | | 84.5 | 84.5 | | | 4 |
| ao2703C2750 | | | | 65.5 | 65.5 | | | 9 |
| ao2703C2800 | | | | 49.5 | 49.5 | | | 12 |
| ao2703C2850 | | | | 37 | 37 | | | 11 |
| ao2703C2900 | | | | 27 | 27 | | | 12 |
| ao2703C2950 | | | | 19.5 | 19.5 | | | 5 |
| ao2703C3000 | | | | 13.5 | 13.5 | | | 7 |
| ao2703C3050 | | | | 9.5 | 9.5 | | | 8 |
| ao2703P2250 | | | | 3.5 | 3.5 | | | 5 |
| ao2703P2300 | | | | 6.5 | 6.5 | | | 11 |
| ao2703P2350 | | | | 10.5 | 10.5 | | | 10 |
| ao2703P2400 | | | | 17 | 17 | | | 8 |
| ao2703P2450 | 26 | 26 | 26 | 26 | 25.5 | 1 | 0.052 | 11 |
| ao2703P2500 | | | | 37.5 | 37.5 | | | 13 |
| ao2703P2550 | | | | 53 | 53 | | | 14 |
| ao2703P2600 | | | | 72 | 72 | | | 8 |
| ao2703P2650 | | | | 95 | 95 | | | 6 |
| ao2703P2700 | | | | 121.5 | 121.5 | | | 5 |
| ao2703P2750 | | | | 152.5 | 152.5 | | | 2 |
| ao2703P2800 | | | | 186.5 | 186.5 | | | |
| ao2703P2850 | | | | 223.5 | 223.5 | | | 1 |
| ao2703P2900 | | | | 263.5 | 263.5 | | | 1 |
| ao2703P2950 | | | | 305.5 | 305.5 | | | |
| ao2703P3000 | | | | 350 | 350 | | | |
| ao2703P3050 | | | | 395.5 | 395.5 | | | |
| ao2704C2250 | | | | 437 | 437 | | | |
| ao2704C2300 | | | | 392.5 | 392.5 | | | 2 |
| ao2704C2350 | | | | 349.5 | 349.5 | | | 4 |
| ao2704C2400 | | | | 309 | 309 | | | 2 |
| ao2704C2450 | | | | 270.5 | 270.5 | | | 1 |
| ao2704C2500 | | | | 234.5 | 234.5 | | | 3 |
| ao2704C2550 | | | | 202 | 202 | | | 6 |
| ao2704C2600 | | | | 172 | 172 | | | 10 |
| ao2704C2650 | | | | 145.5 | 145.5 | | | 6 |
| ao2704C2700 | | | | 121.5 | 121.5 | | | 3 |
| ao2704C2750 | 80.5 | 80.5 | 80.5 | 80.5 | 100.5 | 1 | 0.161 | 11 |
| ao2704C2800 | | | | 82.5 | 82.5 | | | 10 |
| ao2704C2850 | | | | 67 | 67 | | | 7 |
| ao2704C2900 | | | | 54 | 54 | | | 10 |
| ao2704C2950 | | | | 43 | 43 | | | 3 |
| ao2704C3000 | 39 | 39 | 39 | 39 | 34 | 5 | 0.39 | 37 |
| ao2704P2250 | | | | 10.5 | 10.5 | | | 3 |
| ao2704P2300 | 14 | 14 | 14 | 14 | 16 | 1 | 0.028 | 9 |
| ao2704P2350 | 18 | 18 | 18 | 18 | 23 | 1 | 0.036 | 18 |
| ao2704P2400 | | | | 32 | 32 | | | 17 |
| ao2704P2450 | | | | 43.5 | 43.5 | | | 18 |
| ao2704P2500 | | | | 57.5 | 57.5 | | | 17 |
| ao2704P2550 | | | | 74.5 | 74.5 | | | 11 |
| ao2704P2600 | | | | 94.5 | 94.5 | | | 10 |
| ao2704P2650 | | | | 117.5 | 117.5 | | | 2 |
| ao2704P2700 | | | | 143.5 | 143.5 | | | 2 |
| ao2704P2750 | | | | 172 | 172 | | | |
| ao2704P2800 | | | | 204 | 204 | | | |
| ao2704P2850 | | | | 238 | 238 | | | |
| ao2704P2900 | | | | 275 | 275 | | | |
| ao2704P2950 | | | | 314 | 314 | | | |
| ao2704P3000 | | | | 354.5 | 354.5 | | | |
| ao2705C2350 | | | | 361.5 | 361.5 | | | |
| ao2705C2400 | | | | 321.5 | 321.5 | | | |
| ao2705C2450 | | | | 283.5 | 283.5 | | | |
| ao2705C2500 | | | | 248 | 248 | | | 2 |
| ao2705C2550 | | | | 215.5 | 215.5 | | | 2 |
| ao2705C2600 | | | | 185.5 | 185.5 | | | 2 |
| ao2705C2650 | | | | 158.5 | 158.5 | | | 3 |
| ao2705C2700 | 130 | 130 | 130 | 130 | 134 | 1 | 0.26 | 3 |
| ao2705C2750 | | | | 112.5 | 112.5 | | | 2 |
| ao2705C2800 | 82.5 | 82.5 | 82.5 | 82.5 | 94 | 2 | 0.33 | 2 |
| ao2705C2850 | | | | 77.5 | 77.5 | | | |
| ao2705C2900 | 66.5 | 66.5 | 61 | 66 | 63.5 | 3 | 0.387 | 2 |
| ao2705C2950 | 57.5 | 58 | 57 | 57 | 51.5 | 3 | 0.345 | 3 |
| ao2705C3000 | 50 | 50.5 | 46 | 46.5 | 41.5 | 5 | 0.486 | 4 |
| ao2705P2350 | | | | 26.5 | 26.5 | | | 5 |
| ao2705P2400 | | | | 36 | 36 | | | 6 |
| ao2705P2450 | | | | 47.5 | 47.5 | | | 7 |
| ao2705P2500 | | | | 62 | 62 | | | 5 |
| ao2705P2550 | 74 | 74 | 74 | 74 | 79 | 1 | 0.148 | 6 |
| ao2705P2600 | | | | 99 | 99 | | | 4 |
| ao2705P2650 | | | | 121.5 | 121.5 | | | 2 |
| ao2705P2700 | 139.5 | 139.5 | 139.5 | 139.5 | 147 | 4 | 1.116 | 6 |
| ao2705P2750 | | | | 175.5 | 175.5 | | | |
| ao2705P2800 | | | | 206.5 | 206.5 | | | |
| ao2705P2850 | | | | 239.5 | 239.5 | | | |
| ao2705P2900 | | | | 275.5 | 275.5 | | | |
| ao2705P2950 | | | | 313 | 313 | | | |
| ao2705P3000 | | | | 353 | 353 | | | |
打印