上海期货交易所06月25日氧化铝期权收盘行情
发布时间：2026年06月25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 |
|---|
| ao2608C2250 | | | | 551 | 551 | | | |
| ao2608C2300 | | | | 501 | 501 | | | |
| ao2608C2350 | | | | 451 | 451 | | | 9 |
| ao2608C2400 | | | | 401 | 401 | | | |
| ao2608C2450 | | | | 352 | 352 | | | 5 |
| ao2608C2500 | | | | 304 | 304 | | | 3 |
| ao2608C2550 | | | | 257.5 | 257.5 | | | 13 |
| ao2608C2600 | | | | 213 | 213 | | | 55 |
| ao2608C2650 | 165 | 176.5 | 154.5 | 163.5 | 172 | 90 | 29.942 | 86 |
| ao2608C2700 | 143.5 | 144.5 | 118 | 122.5 | 135.5 | 161 | 40.347 | 226 |
| ao2608C2750 | 103 | 103.5 | 83 | 86.5 | 103 | 261 | 47.965 | 287 |
| ao2608C2800 | 77 | 77 | 58 | 62 | 76 | 583 | 76.164 | 587 |
| ao2608C2850 | 52 | 55 | 39.5 | 44 | 54.5 | 1,307 | 121.085 | 1,636 |
| ao2608C2900 | 35 | 39 | 28.5 | 31.5 | 37.5 | 2,903 | 190.431 | 3,228 |
| ao2608C2950 | 25.5 | 33.5 | 21.5 | 23 | 25 | 749 | 37.886 | 845 |
| ao2608C3000 | 25.5 | 26 | 17 | 18 | 16 | 5,113 | 209.906 | 3,845 |
| ao2608C3050 | 17 | 17.5 | 14 | 14.5 | 9.5 | 346 | 10.91 | 637 |
| ao2608C3100 | 13 | 18 | 11 | 11.5 | 5.5 | 1,025 | 25.126 | 800 |
| ao2608C3150 | 12 | 12 | 10 | 10 | 3 | 152 | 3.209 | 206 |
| ao2608C3200 | 10.5 | 12 | 8 | 8.5 | 1.5 | 884 | 16.107 | 1,362 |
| ao2608C3250 | 8.5 | 8.5 | 7 | 7.5 | 1 | 139 | 2.02 | 202 |
| ao2608C3300 | 10 | 10 | 6.5 | 6.5 | 0.5 | 231 | 3.579 | 231 |
| ao2608C3350 | 7 | 7 | 5.5 | 5.5 | 0.5 | 39 | 0.493 | 143 |
| ao2608C3400 | 5.5 | 6 | 4.5 | 5 | 0.5 | 130 | 1.328 | 248 |
| ao2608C3450 | 5.5 | 5.5 | 4 | 4 | 0.5 | 134 | 1.172 | 444 |
| ao2608C3500 | 5 | 5 | 3 | 3 | 0.5 | 1,865 | 14.967 | 2,695 |
| ao2608P2250 | 1 | 1.5 | 1 | 1 | 0.5 | 67 | 0.132 | 105 |
| ao2608P2300 | 1 | 1.5 | 1 | 1.5 | 0.5 | 320 | 0.862 | 137 |
| ao2608P2350 | 1 | 2.5 | 1 | 1.5 | 0.5 | 203 | 0.733 | 149 |
| ao2608P2400 | 2 | 6 | 2 | 2.5 | 0.5 | 107 | 0.569 | 310 |
| ao2608P2450 | 2.5 | 4 | 2.5 | 3.5 | 1.5 | 252 | 1.676 | 119 |
| ao2608P2500 | 3.5 | 6 | 3 | 5 | 3 | 578 | 5.636 | 601 |
| ao2608P2550 | 6 | 8.5 | 5.5 | 8 | 6.5 | 586 | 8.524 | 554 |
| ao2608P2600 | 7 | 12.5 | 7 | 12 | 12.5 | 3,158 | 70.049 | 2,291 |
| ao2608P2650 | 11 | 19 | 11 | 17 | 21.5 | 912 | 29.04 | 977 |
| ao2608P2700 | 24.5 | 31 | 18 | 29 | 34.5 | 8,621 | 452.292 | 2,795 |
| ao2608P2750 | 30 | 48 | 28 | 44 | 52 | 1,776 | 146.529 | 824 |
| ao2608P2800 | 50 | 71.5 | 42 | 67 | 75 | 3,803 | 453.192 | 1,354 |
| ao2608P2850 | 73.5 | 104.5 | 73.5 | 93.5 | 103 | 362 | 63.995 | 752 |
| ao2608P2900 | 107 | 143 | 107 | 139 | 136.5 | 303 | 77.035 | 225 |
| ao2608P2950 | 152.5 | 185 | 152.5 | 185 | 173.5 | 82 | 28.179 | 127 |
| ao2608P3000 | 202 | 229.5 | 202 | 221.5 | 214.5 | 85 | 37.291 | 98 |
| ao2608P3050 | 244.5 | 273.5 | 244.5 | 262.5 | 258.5 | 38 | 19.877 | 86 |
| ao2608P3100 | 319.5 | 319.5 | 319.5 | 319.5 | 304.5 | 5 | 3.195 | 28 |
| ao2608P3150 | | | | 352 | 352 | | | |
| ao2608P3200 | | | | 400.5 | 400.5 | | | |
| ao2608P3250 | | | | 449.5 | 449.5 | | | |
| ao2608P3300 | | | | 499 | 499 | | | |
| ao2608P3350 | | | | 549 | 549 | | | |
| ao2608P3400 | | | | 599 | 599 | | | |
| ao2608P3450 | | | | 649 | 649 | | | |
| ao2608P3500 | | | | 699 | 699 | | | |
| ao2609C2300 | | | | 535.5 | 535.5 | | | 17 |
| ao2609C2350 | | | | 486 | 486 | | | 11 |
| ao2609C2400 | | | | 437.5 | 437.5 | | | 6 |
| ao2609C2450 | | | | 390 | 390 | | | 4 |
| ao2609C2500 | 328.5 | 328.5 | 328.5 | 328.5 | 344.5 | 1 | 0.657 | 15 |
| ao2609C2550 | | | | 300 | 300 | | | 8 |
| ao2609C2600 | | | | 258.5 | 258.5 | | | 22 |
| ao2609C2650 | 197 | 220 | 190 | 193 | 219 | 54 | 22.036 | 232 |
| ao2609C2700 | 180 | 180 | 154 | 154.5 | 183.5 | 76 | 25.016 | 277 |
| ao2609C2750 | 140.5 | 144.5 | 118.5 | 126 | 151 | 139 | 35.749 | 474 |
| ao2609C2800 | 120 | 120 | 92 | 99.5 | 122.5 | 373 | 76.148 | 2,486 |
| ao2609C2850 | 80 | 102 | 72 | 76.5 | 98 | 602 | 97.739 | 2,065 |
| ao2609C2900 | 66 | 76 | 57 | 63.5 | 76.5 | 1,299 | 165.892 | 5,073 |
| ao2609C2950 | 59.5 | 62 | 47.5 | 52.5 | 59 | 281 | 29.36 | 1,078 |
| ao2609C3000 | 57 | 57 | 40.5 | 43 | 45 | 8,407 | 764.572 | 15,870 |
| ao2609C3050 | 38.5 | 40 | 33.5 | 35.5 | 33.5 | 241 | 17.496 | 947 |
| ao2609C3100 | 35 | 35 | 30 | 31 | 24.5 | 373 | 23.4 | 1,325 |
| ao2609C3150 | 29 | 29 | 25 | 27 | 17.5 | 215 | 11.55 | 816 |
| ao2609C3200 | 25 | 26.5 | 21.5 | 24.5 | 12.5 | 438 | 20.559 | 1,200 |
| ao2609C3250 | 22.5 | 23 | 19.5 | 21 | 8.5 | 166 | 6.856 | 574 |
| ao2609C3300 | 21 | 21 | 17.5 | 18.5 | 6 | 263 | 9.608 | 1,058 |
| ao2609C3350 | 18.5 | 18.5 | 16.5 | 16.5 | 4 | 38 | 1.279 | 339 |
| ao2609C3400 | 16 | 17.5 | 14.5 | 17.5 | 2.5 | 77 | 2.047 | 386 |
| ao2609C3450 | 13.5 | 14.5 | 13.5 | 14 | 1.5 | 112 | 3.124 | 323 |
| ao2609C3500 | 17 | 17 | 11.5 | 14 | 1 | 1,271 | 33.171 | 3,784 |
| ao2609C3550 | 12.5 | 12.5 | 11.5 | 12.5 | 0.5 | 142 | 3.095 | 325 |
| ao2609C3600 | 12 | 12.5 | 11 | 12 | 0.5 | 140 | 3.24 | 1,016 |
| ao2609C3650 | 12 | 12.5 | 10 | 11 | 0.5 | 1,479 | 32.759 | 9,272 |
| ao2609P2300 | 2.5 | 3.5 | 2 | 3 | 0.5 | 475 | 2.547 | 1,082 |
| ao2609P2350 | 2.5 | 3.5 | 2.5 | 3.5 | 1.5 | 155 | 0.97 | 308 |
| ao2609P2400 | 3.5 | 5 | 3.5 | 4.5 | 3.5 | 204 | 1.817 | 1,773 |
| ao2609P2450 | 4.5 | 6.5 | 4.5 | 5.5 | 6 | 63 | 0.673 | 201 |
| ao2609P2500 | 6 | 8 | 6 | 8 | 10 | 282 | 4.243 | 842 |
| ao2609P2550 | 8.5 | 11 | 8.5 | 11 | 15.5 | 248 | 5.313 | 661 |
| ao2609P2600 | 11.5 | 16 | 11.5 | 15 | 23.5 | 1,014 | 29.378 | 1,839 |
| ao2609P2650 | 19.5 | 24 | 14.5 | 21 | 34.5 | 1,057 | 43.334 | 3,099 |
| ao2609P2700 | 25 | 36 | 24 | 32.5 | 48.5 | 4,114 | 258.876 | 5,149 |
| ao2609P2750 | 34 | 55 | 34 | 49 | 66.5 | 631 | 61.15 | 1,478 |
| ao2609P2800 | 55 | 80 | 55 | 72 | 87.5 | 2,554 | 353.749 | 3,176 |
| ao2609P2850 | 72.5 | 108 | 72.5 | 102.5 | 112.5 | 400 | 77.014 | 702 |
| ao2609P2900 | 106.5 | 144.5 | 106.5 | 137 | 141.5 | 375 | 101.879 | 937 |
| ao2609P2950 | 172.5 | 180 | 156.5 | 180 | 173.5 | 36 | 12.163 | 174 |
| ao2609P3000 | 194 | 221 | 194 | 212 | 209.5 | 66 | 28.004 | 529 |
| ao2609P3050 | 258 | 260.5 | 241.5 | 260.5 | 248 | 43 | 22.073 | 157 |
| ao2609P3100 | | | | 289 | 289 | | | 146 |
| ao2609P3150 | | | | 332 | 332 | | | 49 |
| ao2609P3200 | 397 | 397 | 397 | 397 | 377 | 1 | 0.794 | 15 |
| ao2609P3250 | 444 | 444 | 444 | 444 | 423 | 1 | 0.888 | 5 |
| ao2609P3300 | | | | 470 | 470 | | | 201 |
| ao2609P3350 | | | | 518 | 518 | | | 5 |
| ao2609P3400 | 577.5 | 588 | 577.5 | 588 | 567 | 2 | 2.331 | 4 |
| ao2609P3450 | 626 | 626 | 626 | 626 | 616 | 1 | 1.252 | 4 |
| ao2609P3500 | 685.5 | 685.5 | 685.5 | 685.5 | 665.5 | 1 | 1.371 | 7 |
| ao2609P3550 | 724 | 724 | 724 | 724 | 715 | 1 | 1.448 | 4 |
| ao2609P3600 | 773 | 773 | 773 | 773 | 765 | 1 | 1.546 | 4 |
| ao2609P3650 | 822 | 822 | 822 | 822 | 815 | 1 | 1.644 | 5 |
| ao2610C2300 | | | | 557 | 557 | | | |
| ao2610C2350 | | | | 509 | 509 | | | |
| ao2610C2400 | | | | 462 | 462 | | | 1 |
| ao2610C2450 | | | | 416.5 | 416.5 | | | 1 |
| ao2610C2500 | | | | 372.5 | 372.5 | | | 4 |
| ao2610C2550 | | | | 330 | 330 | | | 1 |
| ao2610C2600 | | | | 290.5 | 290.5 | | | 3 |
| ao2610C2650 | | | | 253 | 253 | | | 3 |
| ao2610C2700 | | | | 218.5 | 218.5 | | | 8 |
| ao2610C2750 | | | | 186.5 | 186.5 | | | 8 |
| ao2610C2800 | | | | 158 | 158 | | | 8 |
| ao2610C2850 | | | | 132 | 132 | | | 10 |
| ao2610C2900 | | | | 109.5 | 109.5 | | | 19 |
| ao2610C2950 | 83 | 117 | 9 | 117 | 90 | 4 | 0.578 | 13 |
| ao2610C3000 | 76.5 | 76.5 | 76.5 | 76.5 | 73 | 1 | 0.153 | 10 |
| ao2610C3050 | 67 | 67 | 51.5 | 51.5 | 58.5 | 12 | 1.429 | 27 |
| ao2610C3100 | 50.5 | 50.5 | 49 | 49 | 46.5 | 3 | 0.3 | 9 |
| ao2610C3150 | 46 | 46 | 44.5 | 44.5 | 37 | 3 | 0.271 | 18 |
| ao2610C3200 | | | | 28.5 | 28.5 | | | 10 |
| ao2610C3250 | 34.5 | 34.5 | 34.5 | 34.5 | 22 | 2 | 0.138 | 9 |
| ao2610C3300 | | | | 17 | 17 | | | 25 |
| ao2610C3350 | 27.5 | 44 | 27.5 | 44 | 13 | 3 | 0.198 | 95 |
| ao2610C3400 | | | | 9.5 | 9.5 | | | 9 |
| ao2610P2300 | | | | 3 | 3 | | | 12 |
| ao2610P2350 | | | | 5 | 5 | | | 6 |
| ao2610P2400 | | | | 8 | 8 | | | 8 |
| ao2610P2450 | | | | 12.5 | 12.5 | | | 7 |
| ao2610P2500 | | | | 18.5 | 18.5 | | | 16 |
| ao2610P2550 | 12.5 | 38 | 12.5 | 38 | 26 | 2 | 0.101 | 108 |
| ao2610P2600 | | | | 36 | 36 | | | 15 |
| ao2610P2650 | | | | 48.5 | 48.5 | | | 13 |
| ao2610P2700 | 39.5 | 42 | 39.5 | 42 | 64 | 4 | 0.324 | 22 |
| ao2610P2750 | 64 | 64 | 64 | 64 | 82 | 1 | 0.128 | 15 |
| ao2610P2800 | | | | 103 | 103 | | | 13 |
| ao2610P2850 | | | | 127 | 127 | | | 9 |
| ao2610P2900 | | | | 154.5 | 154.5 | | | 4 |
| ao2610P2950 | | | | 184.5 | 184.5 | | | 1 |
| ao2610P3000 | | | | 217.5 | 217.5 | | | 3 |
| ao2610P3050 | | | | 253 | 253 | | | 4 |
| ao2610P3100 | | | | 291 | 291 | | | |
| ao2610P3150 | | | | 331 | 331 | | | 1 |
| ao2610P3200 | | | | 373 | 373 | | | 1 |
| ao2610P3250 | | | | 416 | 416 | | | |
| ao2610P3300 | | | | 461 | 461 | | | |
| ao2610P3350 | | | | 506.5 | 506.5 | | | |
| ao2610P3400 | | | | 553.5 | 553.5 | | | |
| ao2701C2400 | | | | 532.5 | 532.5 | | | |
| ao2701C2450 | | | | 489.5 | 489.5 | | | |
| ao2701C2500 | | | | 447.5 | 447.5 | | | 1 |
| ao2701C2550 | | | | 408 | 408 | | | 1 |
| ao2701C2600 | | | | 370 | 370 | | | 1 |
| ao2701C2650 | | | | 334 | 334 | | | 1 |
| ao2701C2700 | | | | 300 | 300 | | | 1 |
| ao2701C2750 | | | | 268.5 | 268.5 | | | 4 |
| ao2701C2800 | | | | 239 | 239 | | | 3 |
| ao2701C2850 | | | | 211.5 | 211.5 | | | 5 |
| ao2701C2900 | 225 | 225 | 175 | 175 | 186.5 | 3 | 1.175 | 6 |
| ao2701C2950 | | | | 164 | 164 | | | 4 |
| ao2701C3000 | 138 | 138 | 138 | 138 | 143 | 1 | 0.276 | 10 |
| ao2701C3050 | | | | 124 | 124 | | | 4 |
| ao2701C3100 | | | | 107.5 | 107.5 | | | 15 |
| ao2701C3150 | | | | 93 | 93 | | | 8 |
| ao2701C3200 | 87 | 87 | 87 | 87 | 79.5 | 1 | 0.174 | 4 |
| ao2701C3250 | | | | 68 | 68 | | | 6 |
| ao2701C3300 | 82.5 | 82.5 | 76 | 76 | 58 | 3 | 0.471 | 8 |
| ao2701C3350 | | | | 49 | 49 | | | 13 |
| ao2701C3400 | 69.5 | 69.5 | 64.5 | 64.5 | 41 | 2 | 0.268 | 8 |
| ao2701C3450 | 64 | 64 | 64 | 64 | 35 | 6 | 0.768 | 33 |
| ao2701C3500 | | | | 29 | 29 | | | 17 |
| ao2701P2400 | 17.5 | 17.5 | 17.5 | 17.5 | 21 | 1 | 0.035 | 7 |
| ao2701P2450 | | | | 27.5 | 27.5 | | | 3 |
| ao2701P2500 | | | | 35.5 | 35.5 | | | 9 |
| ao2701P2550 | 27.5 | 30 | 27.5 | 30 | 45.5 | 2 | 0.115 | 4 |
| ao2701P2600 | 38.5 | 38.5 | 38.5 | 38.5 | 57.5 | 1 | 0.077 | 6 |
| ao2701P2650 | 50.5 | 50.5 | 50 | 50 | 71.5 | 3 | 0.301 | 9 |
| ao2701P2700 | 70 | 70 | 63 | 64 | 87.5 | 5 | 0.654 | 21 |
| ao2701P2750 | 80 | 81.5 | 80 | 81.5 | 105.5 | 4 | 0.646 | 12 |
| ao2701P2800 | 111 | 111 | 111 | 111 | 125.5 | 1 | 0.222 | 5 |
| ao2701P2850 | | | | 148 | 148 | | | 6 |
| ao2701P2900 | | | | 172.5 | 172.5 | | | 7 |
| ao2701P2950 | | | | 200 | 200 | | | 6 |
| ao2701P3000 | | | | 228.5 | 228.5 | | | 1 |
| ao2701P3050 | | | | 259.5 | 259.5 | | | 1 |
| ao2701P3100 | | | | 292.5 | 292.5 | | | 1 |
| ao2701P3150 | | | | 327.5 | 327.5 | | | 1 |
| ao2701P3200 | | | | 364 | 364 | | | 1 |
| ao2701P3250 | | | | 402 | 402 | | | |
| ao2701P3300 | | | | 442 | 442 | | | |
| ao2701P3350 | | | | 483 | 483 | | | 1 |
| ao2701P3400 | | | | 524.5 | 524.5 | | | 2 |
| ao2701P3450 | | | | 568 | 568 | | | 1 |
| ao2701P3500 | | | | 612.5 | 612.5 | | | |
打印