上海期货交易所09月28日沪铝期权收盘行情

发布时间：2026年09月28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
al2611C19100				4,980	4,980
al2611C19200				4,880	4,880
al2611C19300				4,780	4,780
al2611C19400				4,680	4,680
al2611C19500				4,580	4,580
al2611C19600				4,480	4,480
al2611C19700				4,380	4,380
al2611C19800				4,280	4,280
al2611C19900				4,180	4,180
al2611C20000				4,080	4,080
al2611C20200				3,880	3,880
al2611C20400				3,680	3,680
al2611C20600				3,480	3,480
al2611C20800				3,280	3,280
al2611C21000				3,080	3,080
al2611C21200				2,880	2,880
al2611C21400				2,680	2,680
al2611C21600				2,480	2,480
al2611C21800				2,280	2,280
al2611C22000				2,080	2,080			57
al2611C22200				1,880	1,880			11
al2611C22400				1,683	1,683
al2611C22600	1,422	1,422	1,422	1,422	1,487	5	3.555	11
al2611C22800	1,325	1,325	1,224	1,224	1,295	20	12.735	37
al2611C23000	1,105	1,150	1,057	1,057	1,108	20	11.1525	164
al2611C23200	949	949	867	867	930	47	21.459	128
al2611C23400	746	814	691	699	763	90	33.057	321
al2611C23600	721	721	540	540	611	157	47.8805	149
al2611C23800	559	559	381	381	476	241	52.447	544
al2611C24000	416	426	261	261	359	737	113.339	714
al2611C24200	283	308	162	162	262	2,006	218.8685	1,565
al2611C24400	201	215	109	109	186	1,797	134.6915	1,964
al2611C24600	120	147	72	72	127	1,126	55.9715	1,218
al2611C24800	88	92	50	50	83	1,206	38.764	3,053
al2611C25000	67	67	38	40	52	3,163	72.4155	6,077
al2611C25200	39	40	23	24	32	620	8.929	2,310
al2611C25400	27	27	17	17	18	424	4.389	1,511
al2611C25600	19	19	13	13	10	375	2.825	1,531
al2611C25800	13	14	11	12	5	235	1.4475	724
al2611C26000	13	15	10	10	2	277	1.3775	1,909
al2611C26200	20	20	7	8	1	102	0.3175	320
al2611C26400	7	8	6	8	1	101	0.288	450
al2611C26600	6	7	6	7	1	26	0.0845	256
al2611C26800	5	6	5	6	1	84	0.1895	446
al2611C27000	4	5	3	5	1	114	0.2275	335
al2611C27200	6	20	4	5	1	69	0.169	232
al2611C27400	3	4	3	4	1	101	0.164	114
al2611C27600				1	1			113
al2611C27800				1	1			55
al2611C28000	3	3	3	3	1	14	0.021	119
al2611C28200	5	5	3	5	1	10	0.017	181
al2611P19100				1	1			15
al2611P19200				1	1			4
al2611P19300				1	1			7
al2611P19400				1	1			5
al2611P19500				1	1			7
al2611P19600				1	1			9
al2611P19700				1	1			13
al2611P19800				1	1			54
al2611P19900				1	1			50
al2611P20000				1	1			17
al2611P20200				1	1			7
al2611P20400				1	1			9
al2611P20600				1	1			8
al2611P20800				1	1			183
al2611P21000	6	7	5	6	1	8	0.0245	411
al2611P21200				1	1			157
al2611P21400	5	11	5	11	1	118	0.494	141
al2611P21600	7	14	7	14	1	113	0.547	300
al2611P21800	8	17	8	16	1	137	0.748	90
al2611P22000	11	21	11	21	1	287	2.135	513
al2611P22200	13	25	13	25	1	369	3.297	288
al2611P22400	15	31	15	31	3	484	5.096	426
al2611P22600	19	40	19	40	8	676	9.263	1,103
al2611P22800	21	51	21	51	16	729	13.393	1,320
al2611P23000	47	74	37	74	29	4,318	120.2005	6,139
al2611P23200	57	85	44	85	51	1,020	32.124	1,287
al2611P23400	70	115	60	115	84	1,339	61.673	2,767
al2611P23600	99	155	82	155	132	3,489	210.281	4,046
al2611P23800	140	214	124	214	196	3,803	328.8225	2,732
al2611P24000	223	300	161	300	280	5,477	688.383	3,154
al2611P24200	260	410	258	410	382	1,609	275.3935	1,710
al2611P24400	450	560	431	560	505	251	60.51	999
al2611P24600	586	697	571	697	646	134	42.9735	181
al2611P24800	752	882	752	882	802	101	40.7715	134
al2611P25000	917	1,060	910	1,060	971	74	35.4725	181
al2611P25200				1,151	1,151			602
al2611P25400				1,337	1,337			97
al2611P25600				1,529	1,529			3
al2611P25800				1,724	1,724			2
al2611P26000	1,922	2,025	1,922	2,025	1,922	27	26.582	65
al2611P26200				2,120	2,120
al2611P26400				2,320	2,320
al2611P26600	2,593	2,593	2,593	2,593	2,520	5	6.4825	400
al2611P26800				2,720	2,720
al2611P27000				2,920	2,920
al2611P27200				3,120	3,120
al2611P27400				3,320	3,320
al2611P27600				3,520	3,520
al2611P27800				3,720	3,720
al2611P28000				3,920	3,920
al2611P28200				4,120	4,120
al2612C19100				4,960	4,960
al2612C19200				4,860	4,860
al2612C19300				4,760	4,760
al2612C19400				4,660	4,660
al2612C19500				4,560	4,560
al2612C19600				4,460	4,460
al2612C19700				4,360	4,360
al2612C19800				4,260	4,260
al2612C19900				4,160	4,160
al2612C20000				4,060	4,060
al2612C20200				3,860	3,860
al2612C20400				3,660	3,660
al2612C20600				3,460	3,460
al2612C20800				3,260	3,260
al2612C21000				3,060	3,060
al2612C21200				2,860	2,860
al2612C21400				2,661	2,661
al2612C21600				2,463	2,463
al2612C21800				2,267	2,267
al2612C22000	2,080	2,080	2,080	2,080	2,073	25	26	55
al2612C22200				1,883	1,883
al2612C22400				1,696	1,696
al2612C22600				1,515	1,515
al2612C22800				1,341	1,341
al2612C23000	1,200	1,200	1,200	1,200	1,175	1	0.6	1
al2612C23200				1,018	1,018			1
al2612C23400	885	902	775	775	871	111	45.89	226
al2612C23600	711	736	702	722	738	16	5.7055	43
al2612C23800	610	610	529	529	616	19	5.4775	61
al2612C24000	494	494	414	414	508	35	8.033	59
al2612C24200	450	451	336	336	412	142	27.274	268
al2612C24400	358	358	265	267	329	69	9.766	132
al2612C24600	249	251	195	195	260	183	21.06	357
al2612C24800	190	205	160	160	202	322	30.6355	328
al2612C25000	150	158	110	110	155	320	20.764	395
al2612C25200	117	124	82	82	117	347	16.62	440
al2612C25400	84	92	73	73	86	301	12.0585	337
al2612C25600	80	82	55	55	63	88	3.0255	300
al2612C25800	59	59	45	45	45	41	1.076	99
al2612C26000	47	47	36	36	31	46	0.8605	84
al2612C26200	38	38	28	28	22	15	0.237	54
al2612C26400	30	31	27	27	15	23	0.3325	66
al2612C26600	26	26	21	21	10	34	0.3535	65
al2612C26800	23	23	18	18	6	71	0.6505	73
al2612C27000	18	18	13	14	4	130	0.945	117
al2612C27200				2	2			49
al2612C27400				1	1			61
al2612C27600				1	1			101
al2612C27800				1	1			77
al2612C28000				1	1			118
al2612C28200	9	9	9	9	1	5	0.0225	127
al2612P19100				1	1			4
al2612P19200				1	1			3
al2612P19300				1	1			4
al2612P19400				1	1
al2612P19500				1	1			15
al2612P19600				1	1			14
al2612P19700				1	1			19
al2612P19800				1	1			13
al2612P19900				1	1			15
al2612P20000				1	1			10
al2612P20200				1	1			8
al2612P20400				1	1			32
al2612P20600				1	1			21
al2612P20800				1	1			27
al2612P21000				1	1			52
al2612P21200	17	17	15	15	1	7	0.0535	41
al2612P21400	14	17	14	17	3	29	0.2425	85
al2612P21600	20	22	18	22	6	8	0.073	96
al2612P21800	23	28	23	28	10	55	0.6825	122
al2612P22000	33	39	29	39	16	609	10.166	699
al2612P22200	42	45	36	45	25	65	1.279	149
al2612P22400	53	60	47	60	39	64	1.6755	65
al2612P22600	69	76	60	76	57	73	2.3925	64
al2612P22800	89	96	79	96	83	69	2.9955	156
al2612P23000	106	133	104	133	117	1,002	56.8775	1,316
al2612P23200	120	168	120	168	159	274	20.0375	740
al2612P23400	158	209	158	202	213	167	16.0185	339
al2612P23600	212	284	212	284	278	197	25.437	382
al2612P23800	311	353	311	345	357	16	2.723	82
al2612P24000	399	450	384	450	448	168	35.414	306
al2612P24200	511	537	497	531	552	36	9.3995	40
al2612P24400	537	698	537	698	669	74	22.875	201
al2612P24600	699	820	699	820	799	38	14.588	28
al2612P24800	829	947	829	947	941	22	9.9915	25
al2612P25000	981	1,159	981	1,159	1,093	12	6.3	17
al2612P25200				1,255	1,255
al2612P25400				1,424	1,424
al2612P25600				1,600	1,600
al2612P25800				1,782	1,782
al2612P26000				1,969	1,969
al2612P26200				2,159	2,159
al2612P26400				2,352	2,352
al2612P26600				2,547	2,547
al2612P26800				2,744	2,744
al2612P27000				2,942	2,942
al2612P27200				3,140	3,140
al2612P27400				3,340	3,340
al2612P27600				3,540	3,540
al2612P27800				3,740	3,740
al2612P28000				3,940	3,940
al2612P28200				4,140	4,140
al2701C19900				4,115	4,115
al2701C20000				4,015	4,015
al2701C20200				3,815	3,815
al2701C20400				3,616	3,616
al2701C20600				3,418	3,418
al2701C20800				3,221	3,221
al2701C21000				3,026	3,026
al2701C21200				2,832	2,832
al2701C21400				2,641	2,641
al2701C21600				2,453	2,453
al2701C21800				2,269	2,269
al2701C22000				2,088	2,088
al2701C22200				1,913	1,913
al2701C22400				1,744	1,744
al2701C22600				1,581	1,581
al2701C22800				1,426	1,426
al2701C23000				1,278	1,278
al2701C23200				1,138	1,138
al2701C23400				1,008	1,008			1
al2701C23600				886	886
al2701C23800				773	773			3
al2701C24000				671	671			9
al2701C24200				578	578			13
al2701C24400				495	495			9
al2701C24600				421	421			4
al2701C24800				354	354			4
al2701C25000	278	278	278	278	296	1	0.139	24
al2701C25200				246	246			9
al2701C25400	208	208	208	208	203	1	0.104	9
al2701C25600				167	167			8
al2701C25800				135	135			8
al2701C26000				108	108			11
al2701C26200				87	87			18
al2701C26400	99	99	99	99	69	1	0.0495	30
al2701C26600				55	55			28
al2701C26800				42	42			36
al2701C27000				33	33			32
al2701C27200				25	25			13
al2701C27400				19	19			20
al2701C27600				14	14			24
al2701C27800				11	11			6
al2701C28000				8	8			3
al2701P19900				1	1			6
al2701P20000				1	1			10
al2701P20200				3	3			10
al2701P20400				4	4			12
al2701P20600				7	7			12
al2701P20800				10	10			11
al2701P21000				15	15			11
al2701P21200				22	22			13
al2701P21400				31	31			9
al2701P21600				43	43			10
al2701P21800				59	59			6
al2701P22000				78	78			8
al2701P22200				102	102			6
al2701P22400				133	133			9
al2701P22600				170	170			5
al2701P22800				214	214			4
al2701P23000				266	266			4
al2701P23200				326	326			5
al2701P23400	350	350	350	350	394	1	0.175	2
al2701P23600				472	472			2
al2701P23800				559	559			6
al2701P24000				656	656			2
al2701P24200				763	763			22
al2701P24400				879	879
al2701P24600				1,004	1,004			1
al2701P24800				1,137	1,137
al2701P25000				1,278	1,278
al2701P25200				1,428	1,428
al2701P25400				1,585	1,585
al2701P25600				1,748	1,748
al2701P25800				1,916	1,916
al2701P26000				2,089	2,089
al2701P26200				2,267	2,267
al2701P26400				2,449	2,449
al2701P26600				2,634	2,634
al2701P26800				2,822	2,822
al2701P27000				3,012	3,012			1
al2701P27200				3,205	3,205
al2701P27400				3,399	3,399
al2701P27600				3,594	3,594
al2701P27800				3,791	3,791
al2701P28000				3,988	3,988
al2702C20400				3,592	3,592
al2702C20600				3,398	3,398
al2702C20800				3,205	3,205
al2702C21000				3,015	3,015
al2702C21200				2,827	2,827
al2702C21400				2,642	2,642
al2702C21600				2,461	2,461
al2702C21800				2,285	2,285
al2702C22000				2,113	2,113
al2702C22200				1,946	1,946
al2702C22400				1,785	1,785
al2702C22600				1,631	1,631
al2702C22800				1,484	1,484
al2702C23000				1,344	1,344			2
al2702C23200				1,210	1,210			1
al2702C23400				1,086	1,086
al2702C23600				971	971
al2702C23800				862	862
al2702C24000				761	761
al2702C24200				670	670			6
al2702C24400				587	587
al2702C24600				511	511
al2702C24800				442	442
al2702C25000				382	382			8
al2702C25200				327	327			4
al2702C25400				278	278			7
al2702C25600				236	236			11
al2702C25800				200	200			12
al2702C26000				167	167			16
al2702C26200				140	140			16
al2702C26400				116	116			22
al2702C26600				95	95			13
al2702C26800				79	79			16
al2702C27000				64	64			14
al2702C27200				52	52			30
al2702C27400				42	42			11
al2702C27600				34	34			29
al2702C27800				27	27			25
al2702C28000				22	22			29
al2702P20400				14	14			3
al2702P20600				20	20			3
al2702P20800				28	28			4
al2702P21000				37	37			5
al2702P21200				49	49			5
al2702P21400				64	64			5
al2702P21600				83	83			6
al2702P21800				106	106			6
al2702P22000				134	134			2
al2702P22200				167	167			8
al2702P22400				205	205			2
al2702P22600				251	251			3
al2702P22800				303	303			2
al2702P23000				362	362			3
al2702P23200				428	428
al2702P23400				503	503
al2702P23600				587	587
al2702P23800				678	678
al2702P24000				776	776
al2702P24200				885	885
al2702P24400				1,001	1,001
al2702P24600				1,123	1,123
al2702P24800				1,254	1,254
al2702P25000				1,393	1,393
al2702P25200				1,538	1,538
al2702P25400				1,688	1,688
al2702P25600				1,846	1,846
al2702P25800				2,008	2,008
al2702P26000				2,175	2,175
al2702P26200				2,347	2,347
al2702P26400				2,523	2,523
al2702P26600				2,702	2,702
al2702P26800				2,885	2,885
al2702P27000				3,071	3,071
al2702P27200				3,258	3,258
al2702P27400				3,449	3,449
al2702P27600				3,640	3,640
al2702P27800				3,833	3,833
al2702P28000				4,028	4,028
al2703C21400				2,726	2,726
al2703C21600				2,558	2,558
al2703C21800				2,396	2,396
al2703C22000				2,238	2,238
al2703C22200				2,085	2,085
al2703C22400				1,939	1,939
al2703C22600				1,796	1,796
al2703C22800				1,662	1,662
al2703C23000				1,532	1,532
al2703C23200				1,409	1,409
al2703C23400				1,293	1,293
al2703C23600				1,181	1,181
al2703C23800				1,079	1,079
al2703C24000				979	979
al2703C24200				889	889
al2703C24400				804	804
al2703C24600				725	725
al2703C24800				652	652
al2703C25000				584	584
al2703C25200				523	523
al2703C25400				465	465			2
al2703C25600				414	414			1
al2703C25800				366	366			7
al2703C26000				325	325			13
al2703C26200				285	285			10
al2703C26400				252	252			11
al2703C26600	177	177	177	177	219	1	0.0885	14
al2703C26800				193	193			13
al2703C27000				167	167			13
al2703P21400				166	166
al2703P21600				197	197
al2703P21800				235	235
al2703P22000	386	386	193	193	276	4	0.579	5
al2703P22200				323	323			8
al2703P22400				376	376			5
al2703P22600				432	432			6
al2703P22800				497	497			3
al2703P23000				566	566			4
al2703P23200				642	642			1
al2703P23400				725	725			1
al2703P23600				812	812
al2703P23800				909	909
al2703P24000				1,009	1,009
al2703P24200				1,118	1,118
al2703P24400				1,232	1,232
al2703P24600				1,352	1,352
al2703P24800				1,478	1,478
al2703P25000				1,609	1,609
al2703P25200				1,747	1,747
al2703P25400				1,888	1,888
al2703P25600				2,037	2,037
al2703P25800				2,188	2,188
al2703P26000				2,346	2,346
al2703P26200				2,505	2,505
al2703P26400				2,672	2,672
al2703P26600				2,839	2,839
al2703P26800				3,012	3,012
al2703P27000				3,185	3,185

相关资讯: