上海期货交易所08月14日氧化铝期权收盘行情
发布时间：2026年08月14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 |
|---|
| ao2609C2250 | 305.5 | 453 | 305.5 | 442.5 | 442 | 7 | 5.95 | |
| ao2609C2300 | | | | 392 | 392 | | | 17 |
| ao2609C2350 | | | | 342 | 342 | | | 10 |
| ao2609C2400 | | | | 292 | 292 | | | 7 |
| ao2609C2450 | | | | 242 | 242 | | | 28 |
| ao2609C2500 | 196 | 209.5 | 182 | 201 | 192 | 52 | 20.032 | 259 |
| ao2609C2550 | 141.5 | 160 | 133 | 151.5 | 144 | 49 | 14.161 | 215 |
| ao2609C2600 | 94 | 105 | 88 | 104 | 99 | 102 | 19.804 | 539 |
| ao2609C2650 | 51.5 | 69 | 45.5 | 55.5 | 61.5 | 1,101 | 123.648 | 1,831 |
| ao2609C2700 | 26 | 35 | 21 | 27 | 33 | 13,199 | 702.988 | 7,256 |
| ao2609C2750 | 12 | 16.5 | 9.5 | 12.5 | 15 | 10,561 | 262.635 | 8,273 |
| ao2609C2800 | 7.5 | 8.5 | 5 | 7 | 6 | 12,491 | 170.199 | 16,459 |
| ao2609C2850 | 4.5 | 4.5 | 2.5 | 4 | 1.5 | 2,078 | 15.056 | 7,010 |
| ao2609C2900 | 3.5 | 3.5 | 1.5 | 3 | 0.5 | 2,490 | 12.41 | 7,305 |
| ao2609C2950 | 2 | 2.5 | 1 | 2 | 0.5 | 764 | 2.527 | 2,815 |
| ao2609C3000 | 2 | 2 | 1 | 1.5 | 0.5 | 4,870 | 14.969 | 18,603 |
| ao2609C3050 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 30 | 0.071 | 1,868 |
| ao2609C3100 | 1 | 1.5 | 1 | 1 | 0.5 | 829 | 1.638 | 2,664 |
| ao2609C3150 | 1 | 1 | 1 | 1 | 0.5 | 12 | 0.023 | 1,244 |
| ao2609C3200 | 1 | 1 | 0.5 | 1 | 0.5 | 408 | 0.716 | 3,172 |
| ao2609C3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 145 | 0.145 | 524 |
| ao2609C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 364 | 0.364 | 755 |
| ao2609C3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 141 | 0.141 | 355 |
| ao2609C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 12 | 0.012 | 500 |
| ao2609C3450 | | | | 0.5 | 0.5 | | | 549 |
| ao2609C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 26 | 0.026 | 3,135 |
| ao2609C3550 | | | | 0.5 | 0.5 | | | 264 |
| ao2609C3600 | | | | 0.5 | 0.5 | 3 | 0.003 | 911 |
| ao2609C3650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 50 | 0.05 | 8,274 |
| ao2609P2250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 15 | 0.015 | 161 |
| ao2609P2300 | | | | 0.5 | 0.5 | | | 1,507 |
| ao2609P2350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 8 | 0.008 | 598 |
| ao2609P2400 | 0.5 | 3 | 0.5 | 0.5 | 0.5 | 691 | 1.302 | 2,067 |
| ao2609P2450 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 352 | 0.372 | 522 |
| ao2609P2500 | 1 | 1.5 | 1 | 1 | 0.5 | 165 | 0.342 | 1,861 |
| ao2609P2550 | 2 | 2.5 | 1 | 1 | 2 | 513 | 1.577 | 2,712 |
| ao2609P2600 | 5.5 | 6 | 2.5 | 2.5 | 7.5 | 4,500 | 38.345 | 7,641 |
| ao2609P2650 | 15 | 15 | 7.5 | 10.5 | 19.5 | 8,596 | 202.715 | 6,810 |
| ao2609P2700 | 34.5 | 39.5 | 23 | 29.5 | 41 | 4,079 | 269.318 | 2,967 |
| ao2609P2750 | 72.5 | 78.5 | 55 | 68 | 73 | 244 | 33.752 | 1,524 |
| ao2609P2800 | 115 | 123 | 98 | 108 | 113.5 | 58 | 13.185 | 3,089 |
| ao2609P2850 | 159.5 | 168.5 | 144 | 145 | 159.5 | 43 | 13.397 | 628 |
| ao2609P2900 | 208 | 215.5 | 193.5 | 204.5 | 208 | 17 | 7.044 | 781 |
| ao2609P2950 | | | | 258 | 258 | | | 117 |
| ao2609P3000 | | | | 308 | 308 | | | 627 |
| ao2609P3050 | 358.5 | 358.5 | 358.5 | 358.5 | 358 | 2 | 1.434 | 71 |
| ao2609P3100 | | | | 408 | 408 | | | 69 |
| ao2609P3150 | | | | 458 | 458 | | | |
| ao2609P3200 | | | | 508 | 508 | | | 7 |
| ao2609P3250 | | | | 558 | 558 | | | 3 |
| ao2609P3300 | | | | 608 | 608 | | | 35 |
| ao2609P3350 | | | | 658 | 658 | | | 2 |
| ao2609P3400 | | | | 708 | 708 | | | 1 |
| ao2609P3450 | | | | 758 | 758 | | | 1 |
| ao2609P3500 | | | | 808 | 808 | | | 4 |
| ao2609P3550 | | | | 858 | 858 | | | |
| ao2609P3600 | | | | 908 | 908 | | | |
| ao2609P3650 | | | | 958 | 958 | | | 1 |
| ao2610C2250 | | | | 438 | 438 | | | |
| ao2610C2300 | | | | 388 | 388 | | | 2 |
| ao2610C2350 | | | | 339 | 339 | | | 1 |
| ao2610C2400 | | | | 290.5 | 290.5 | | | 1 |
| ao2610C2450 | | | | 244 | 244 | | | 82 |
| ao2610C2500 | 198.5 | 201 | 188 | 201 | 200 | 8 | 3.076 | 143 |
| ao2610C2550 | 150.5 | 151 | 150.5 | 151 | 159.5 | 5 | 1.509 | 157 |
| ao2610C2600 | 108 | 123 | 105.5 | 116.5 | 123.5 | 21 | 4.725 | 304 |
| ao2610C2650 | 78 | 91.5 | 72 | 84.5 | 92 | 359 | 57.811 | 897 |
| ao2610C2700 | 52 | 64 | 49 | 58 | 66.5 | 1,363 | 149.507 | 2,042 |
| ao2610C2750 | 30 | 43.5 | 30 | 39 | 46 | 844 | 61.139 | 2,870 |
| ao2610C2800 | 24.5 | 30.5 | 22 | 27 | 30.5 | 2,238 | 113.442 | 8,294 |
| ao2610C2850 | 18 | 22 | 16 | 19.5 | 19.5 | 188 | 7.138 | 1,294 |
| ao2610C2900 | 14.5 | 17.5 | 13 | 15.5 | 12 | 262 | 7.604 | 964 |
| ao2610C2950 | 10.5 | 12.5 | 10.5 | 12.5 | 7 | 101 | 2.155 | 316 |
| ao2610C3000 | 9 | 11 | 8.5 | 10.5 | 4 | 1,359 | 26.152 | 2,651 |
| ao2610C3050 | 7.5 | 9.5 | 7.5 | 8.5 | 2 | 97 | 1.558 | 1,133 |
| ao2610C3100 | 7 | 8 | 7 | 8 | 1 | 76 | 0.842 | 200 |
| ao2610C3150 | 6 | 6.5 | 6 | 6.5 | 0.5 | 40 | 0.466 | 202 |
| ao2610C3200 | 5 | 6 | 5 | 6 | 0.5 | 174 | 1.808 | 532 |
| ao2610C3250 | 4.5 | 4.5 | 4.5 | 4.5 | 0.5 | 50 | 0.41 | 183 |
| ao2610C3300 | 4 | 4.5 | 3.5 | 4.5 | 0.5 | 226 | 1.693 | 959 |
| ao2610C3350 | 3.5 | 4 | 3.5 | 4 | 0.5 | 71 | 0.434 | 323 |
| ao2610C3400 | 3 | 3.5 | 3 | 3.5 | 0.5 | 513 | 3.284 | 1,922 |
| ao2610P2250 | | | | 0.5 | 0.5 | | | 125 |
| ao2610P2300 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 42 | 0.126 | 537 |
| ao2610P2350 | 1.5 | 1.5 | 1.5 | 1.5 | 1 | 37 | 0.104 | 363 |
| ao2610P2400 | 2.5 | 2.5 | 2 | 2 | 3 | 21 | 0.102 | 282 |
| ao2610P2450 | 4 | 4.5 | 3 | 3.5 | 6.5 | 49 | 0.394 | 398 |
| ao2610P2500 | 8 | 8.5 | 5.5 | 6.5 | 12.5 | 187 | 2.821 | 959 |
| ao2610P2550 | 12.5 | 14 | 10 | 10 | 21.5 | 65 | 1.66 | 475 |
| ao2610P2600 | 25 | 27.5 | 18 | 21 | 35.5 | 1,067 | 49.12 | 1,785 |
| ao2610P2650 | 44 | 45 | 31.5 | 36 | 54 | 485 | 37.857 | 822 |
| ao2610P2700 | 68 | 75.5 | 54 | 62.5 | 78.5 | 138 | 17.929 | 629 |
| ao2610P2750 | 102.5 | 103.5 | 90 | 90 | 108 | 94 | 18.435 | 613 |
| ao2610P2800 | 139 | 140 | 123.5 | 125 | 142.5 | 53 | 14.318 | 599 |
| ao2610P2850 | | | | 181.5 | 181.5 | | | 294 |
| ao2610P2900 | | | | 223.5 | 223.5 | | | 171 |
| ao2610P2950 | | | | 269 | 269 | | | 21 |
| ao2610P3000 | | | | 315.5 | 315.5 | | | 3 |
| ao2610P3050 | | | | 363.5 | 363.5 | | | 4 |
| ao2610P3100 | | | | 412.5 | 412.5 | | | |
| ao2610P3150 | | | | 462 | 462 | | | 4 |
| ao2610P3200 | | | | 512 | 512 | | | 2 |
| ao2610P3250 | | | | 562 | 562 | | | 160 |
| ao2610P3300 | | | | 612 | 612 | | | |
| ao2610P3350 | | | | 662 | 662 | | | |
| ao2610P3400 | | | | 712 | 712 | | | |
| ao2611C2300 | | | | 410.5 | 410.5 | | | |
| ao2611C2350 | | | | 363 | 363 | | | |
| ao2611C2400 | | | | 317 | 317 | | | |
| ao2611C2450 | | | | 273 | 273 | | | |
| ao2611C2500 | | | | 232 | 232 | | | |
| ao2611C2550 | | | | 193.5 | 193.5 | | | |
| ao2611C2600 | | | | 159 | 159 | | | 1 |
| ao2611C2650 | | | | 128 | 128 | | | 4 |
| ao2611C2700 | | | | 101.5 | 101.5 | | | 1 |
| ao2611C2750 | | | | 78.5 | 78.5 | | | 2 |
| ao2611C2800 | | | | 60 | 60 | | | 3 |
| ao2611C2850 | | | | 44.5 | 44.5 | | | 12 |
| ao2611C2900 | | | | 32.5 | 32.5 | | | 6 |
| ao2611C2950 | | | | 23.5 | 23.5 | | | 4 |
| ao2611C3000 | | | | 16.5 | 16.5 | | | 1 |
| ao2611C3050 | | | | 11.5 | 11.5 | | | |
| ao2611C3100 | | | | 7.5 | 7.5 | | | 2 |
| ao2611C3150 | | | | 5 | 5 | | | 2 |
| ao2611C3200 | | | | 3 | 3 | | | 4 |
| ao2611C3250 | | | | 2 | 2 | | | 4 |
| ao2611C3300 | | | | 1 | 1 | | | 11 |
| ao2611P2300 | | | | 3 | 3 | | | |
| ao2611P2350 | | | | 5.5 | 5.5 | | | 4 |
| ao2611P2400 | | | | 9.5 | 9.5 | | | 3 |
| ao2611P2450 | | | | 15.5 | 15.5 | | | 2 |
| ao2611P2500 | | | | 24 | 24 | | | 3 |
| ao2611P2550 | | | | 36 | 36 | | | 5 |
| ao2611P2600 | | | | 51 | 51 | | | 7 |
| ao2611P2650 | | | | 70.5 | 70.5 | | | 3 |
| ao2611P2700 | | | | 93.5 | 93.5 | | | 3 |
| ao2611P2750 | | | | 120.5 | 120.5 | | | 2 |
| ao2611P2800 | | | | 152 | 152 | | | 3 |
| ao2611P2850 | | | | 186.5 | 186.5 | | | |
| ao2611P2900 | | | | 224.5 | 224.5 | | | 1 |
| ao2611P2950 | | | | 265 | 265 | | | |
| ao2611P3000 | | | | 308 | 308 | | | |
| ao2611P3050 | | | | 352.5 | 352.5 | | | |
| ao2611P3100 | | | | 399 | 399 | | | |
| ao2611P3150 | | | | 446 | 446 | | | |
| ao2611P3200 | | | | 494.5 | 494.5 | | | |
| ao2611P3250 | | | | 543 | 543 | | | |
| ao2611P3300 | | | | 592.5 | 592.5 | | | |
| ao2612C2300 | | | | 433 | 433 | | | |
| ao2612C2350 | | | | 387 | 387 | | | |
| ao2612C2400 | | | | 342.5 | 342.5 | | | |
| ao2612C2450 | | | | 300.5 | 300.5 | | | |
| ao2612C2500 | | | | 261 | 261 | | | 2 |
| ao2612C2550 | | | | 224 | 224 | | | 4 |
| ao2612C2600 | | | | 190 | 190 | | | 3 |
| ao2612C2650 | | | | 159 | 159 | | | 2 |
| ao2612C2700 | | | | 132 | 132 | | | 2 |
| ao2612C2750 | | | | 108 | 108 | | | |
| ao2612C2800 | | | | 87.5 | 87.5 | | | |
| ao2612C2850 | | | | 69.5 | 69.5 | | | |
| ao2612C2900 | | | | 54.5 | 54.5 | | | |
| ao2612C2950 | | | | 42.5 | 42.5 | | | |
| ao2612C3000 | | | | 33 | 33 | | | |
| ao2612C3050 | | | | 25 | 25 | | | |
| ao2612C3100 | | | | 18.5 | 18.5 | | | |
| ao2612C3150 | | | | 14 | 14 | | | |
| ao2612P2300 | 7 | 7 | 7 | 7 | 6.5 | 1 | 0.014 | 2 |
| ao2612P2350 | | | | 11 | 11 | | | 1 |
| ao2612P2400 | | | | 16.5 | 16.5 | | | 2 |
| ao2612P2450 | | | | 24 | 24 | | | 1 |
| ao2612P2500 | | | | 34.5 | 34.5 | | | 1 |
| ao2612P2550 | | | | 47.5 | 47.5 | | | 2 |
| ao2612P2600 | | | | 63 | 63 | | | 2 |
| ao2612P2650 | | | | 82.5 | 82.5 | | | |
| ao2612P2700 | | | | 105 | 105 | | | 2 |
| ao2612P2750 | | | | 131 | 131 | | | |
| ao2612P2800 | | | | 160 | 160 | | | |
| ao2612P2850 | | | | 192 | 192 | | | |
| ao2612P2900 | | | | 227 | 227 | | | |
| ao2612P2950 | | | | 265 | 265 | | | |
| ao2612P3000 | | | | 305 | 305 | | | |
| ao2612P3050 | | | | 347 | 347 | | | |
| ao2612P3100 | | | | 390.5 | 390.5 | | | |
| ao2612P3150 | | | | 435.5 | 435.5 | | | |
| ao2701C2300 | | | | 457.5 | 457.5 | | | |
| ao2701C2350 | | | | 413.5 | 413.5 | | | 1 |
| ao2701C2400 | | | | 371.5 | 371.5 | | | 2 |
| ao2701C2450 | | | | 331 | 331 | | | 19 |
| ao2701C2500 | | | | 293 | 293 | | | 1 |
| ao2701C2550 | 250 | 250 | 245.5 | 245.5 | 257.5 | 2 | 0.991 | 3 |
| ao2701C2600 | | | | 225 | 225 | | | 2 |
| ao2701C2650 | | | | 194.5 | 194.5 | | | 2 |
| ao2701C2700 | | | | 167.5 | 167.5 | | | 7 |
| ao2701C2750 | 159 | 159 | 121.5 | 121.5 | 142.5 | 2 | 0.561 | 10 |
| ao2701C2800 | 100 | 111 | 100 | 111 | 120.5 | 3 | 0.644 | 36 |
| ao2701C2850 | | | | 101 | 101 | | | 9 |
| ao2701C2900 | | | | 84.5 | 84.5 | | | 31 |
| ao2701C2950 | | | | 70 | 70 | | | 38 |
| ao2701C3000 | 56.5 | 56.5 | 55 | 55 | 57.5 | 4 | 0.448 | 178 |
| ao2701C3050 | | | | 47 | 47 | | | 12 |
| ao2701C3100 | | | | 38 | 38 | | | 17 |
| ao2701C3150 | | | | 30.5 | 30.5 | | | 13 |
| ao2701C3200 | | | | 24 | 24 | | | 25 |
| ao2701C3250 | | | | 19 | 19 | | | 57 |
| ao2701C3300 | | | | 15 | 15 | | | 44 |
| ao2701C3350 | | | | 11.5 | 11.5 | | | 50 |
| ao2701C3400 | | | | 9 | 9 | | | 45 |
| ao2701C3450 | | | | 7 | 7 | | | 57 |
| ao2701C3500 | 16 | 16 | 15.5 | 16 | 5 | 3 | 0.095 | 142 |
| ao2701P2300 | 10 | 10 | 10 | 10 | 14 | 1 | 0.02 | 3 |
| ao2701P2350 | 15 | 15 | 15 | 15 | 20 | 1 | 0.03 | 4 |
| ao2701P2400 | | | | 27.5 | 27.5 | | | 7 |
| ao2701P2450 | | | | 37 | 37 | | | 6 |
| ao2701P2500 | | | | 49 | 49 | | | 45 |
| ao2701P2550 | | | | 63.5 | 63.5 | | | 10 |
| ao2701P2600 | | | | 80.5 | 80.5 | | | 12 |
| ao2701P2650 | | | | 100 | 100 | | | 13 |
| ao2701P2700 | | | | 122.5 | 122.5 | | | 15 |
| ao2701P2750 | | | | 147.5 | 147.5 | | | 23 |
| ao2701P2800 | | | | 175.5 | 175.5 | | | 8 |
| ao2701P2850 | | | | 205.5 | 205.5 | | | 9 |
| ao2701P2900 | | | | 238.5 | 238.5 | | | 8 |
| ao2701P2950 | | | | 274 | 274 | | | 5 |
| ao2701P3000 | | | | 311.5 | 311.5 | | | 1 |
| ao2701P3050 | | | | 350.5 | 350.5 | | | 1 |
| ao2701P3100 | | | | 391.5 | 391.5 | | | 1 |
| ao2701P3150 | | | | 434 | 434 | | | 1 |
| ao2701P3200 | | | | 477.5 | 477.5 | | | 1 |
| ao2701P3250 | | | | 522.5 | 522.5 | | | |
| ao2701P3300 | | | | 568 | 568 | | | |
| ao2701P3350 | | | | 615 | 615 | | | 1 |
| ao2701P3400 | | | | 662 | 662 | | | 2 |
| ao2701P3450 | | | | 710 | 710 | | | 1 |
| ao2701P3500 | | | | 758.5 | 758.5 | | | |
打印