上海期货交易所11月12日沪铝期权收盘行情
发布时间:2026年11月12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
al2612C191003,5503,550
al2612C192003,4503,450
al2612C193003,3503,350
al2612C194003,2503,250
al2612C195003,1503,150
al2612C196003,0503,050
al2612C197002,9502,950
al2612C198002,8502,850
al2612C199002,7502,750
al2612C200002,6502,650
al2612C202002,4502,450
al2612C204002,2502,250
al2612C206002,0502,050
al2612C208001,8501,850
al2612C210001,6511,65118
al2612C212001,3191,3191,3191,3191,45410.65951
al2612C214001,1851,3561,0851,3011,2592515.698522
al2612C216009991,1569991,1151,0702312.35219
al2612C218008259568259308882712.141516
al2612C22000631928549796717427159.9355590
al2612C22200533704404580562854220.32651,246
al2612C224003885802704374262,337471.71351,066
al2612C2260024042817027631111,6331,578.09253,342
al2612C22800130288951702179,143807.7052,820
al2612C230007917749214626,9841,386.72255,888
al2612C2320042992448938,753247.5333,809
al2612C2340019501223578,069116.3334,830
al2612C236001125615339,17272.99457,154
al2612C23800614312182,28111.14755,073
al2612C2400061141093,34312.97557,178
al2612C24200362446981.4881,286
al2612C24400353423200.6251,032
al2612C24600241311380.1655900
al2612C24800242312960.3755379
al2612C25000332311850.2332,785
al2612C2520011111570.02851,065
al2612C2540011337
al2612C256001111110.0005213
al2612C2580011131
al2612C2600011190
al2612C2620011194
al2612C2640011118
al2612C2660011176
al2612C2680011176
al2612C270001195
al2612C272001144
al2612C274001156
al2612C276001174
al2612C278001172
al2612C280001177
al2612C2820011111
al2612P1910038241970.182170
al2612P19200118
al2612P19300114
al2612P194005555190.022557
al2612P195001120
al2612P1960056561120.035157
al2612P19700774512880.71588
al2612P19800785514061.154175
al2612P19900993612800.835240
al2612P2000010126811,0053.9241,651
al2612P202009128912721.2355226
al2612P20400141691116343.29453
al2612P206001520101414693.138461
al2612P208002127121819758.4285785
al2612P210003040172619,261119.90857,980
al2612P212003148222741,42621.08951,332
al2612P214004262273691,13521.50951,623
al2612P2160053853648203,17082.6552,489
al2612P21800761124172383,790129.99552,953
al2612P2200010016169886833,5801,732.53415,584
al2612P22200155206851141136,581410.2543,657
al2612P2240020028211815217619,2091,661.59054,487
al2612P226002513781552112619,9761,104.4133,816
al2612P228003694982172943675,778850.98254,466
al2612P230004956473064194963,499754.8283,633
al2612P23200672744489570643421130.5952,740
al2612P234008791,00366070380614864.2161,304
al2612P236001,1141,1141,1141,11498252.785774
al2612P238001,1671,167341
al2612P240001,2861,2861,2501,2501,3593824.83256
al2612P242001,5541,554411
al2612P244001,7511,751130
al2612P246001,9501,95069
al2612P248002,1502,15042
al2612P250002,3502,35033
al2612P252002,5502,5505
al2612P254002,7502,7505
al2612P256002,9502,95086
al2612P258003,1503,150
al2612P260003,3503,35015
al2612P262003,5503,550
al2612P264003,7503,750
al2612P266003,9503,950
al2612P268004,1504,150
al2612P270004,3504,350
al2612P272004,5504,550
al2612P274004,7504,750
al2612P276004,9504,950
al2612P278005,1505,150
al2612P280005,3505,350
al2612P282005,5505,550
al2701C189003,3353,335
al2701C190003,2353,235
al2701C191003,1353,135
al2701C192003,0353,035
al2701C193002,9352,935
al2701C194002,8352,835
al2701C195002,7362,736
al2701C196002,6372,637
al2701C197002,5382,538
al2701C198002,4392,439
al2701C199002,3412,341
al2701C200002,2432,243
al2701C202002,0502,050
al2701C204001,8601,860
al2701C206001,6741,674
al2701C208001,4941,494
al2701C210001,3211,321300
al2701C212001,1621,2511,1621,1691,1552816.76828
al2701C214009261,0949191,0119996030.43660
al2701C216008229197088768564318.36853
al2701C2180064085157970872320776.01161
al2701C22000517707457562604587168.9085723
al2701C22200400567339440497623141.635510
al2701C22400307443258345402817148.873873
al2701C226002213281842543221,600196.0112,023
al2701C228001642421311802551,104101.86151,364
al2701C23000140180961291982,673179.98351,910
al2701C2320077124689115191047.6721,007
al2701C23400488943661141,33944.14351,890
al2701C23600406030468480018.67152,145
al2701C2380035421933616389.69152,022
al2701C2400017321525441,80922.0082,256
al2701C2420012221118311611.312836
al2701C24400817814211491.054376
al2701C24600713711153621.8625236
al2701C24800911910101440.7065325
al2701C2500061261261380.6585329
al2701C2520044549
al2701C254006666230.009326
al2701C2560011295
al2701C2580011131
al2701C260001171
al2701C262001129
al2701C264001129
al2701C266001129
al2701C268001192
al2701C270001132
al2701C272001113
al2701C274001120
al2701C276001124
al2701C27800116
al2701C28000113
al2701P18900202620251520.547552
al2701P1900020202020150.055
al2701P1910021212121140.0424
al2701P1920022222222150.0555
al2701P1930023232323140.0464
al2701P19400154015232430.521220
al2701P195002227
al2701P196003751293331332.42951
al2701P19700415530354881.566530
al2701P198004759283864198.0635299
al2701P199005265324284018.5055174
al2701P2000050733548101,68041.71051,060
al2701P20200528442591786224.8095629
al2701P20400819852682776824.8155442
al2701P206005811752834197036.6661,138
al2701P20800106147761016134817.861923
al2701P2100012018393128874,275284.60554,027
al2701P2120017320511415312265649.95251,554
al2701P214002172631341781651,298114.30452,024
al2701P216002493191692292211,827203.18452,879
al2701P218002443902222862891,594231.2892,685
al2701P220003634762723873693,564607.05556,003
al2701P222004875633444284621,178255.0841,038
al2701P2240060366342052156729274.44451,691
al2701P22600662782520637687492149.20952,064
al2701P22800833956627764819351130.718793
al2701P230001,0421,0427999559623113.39412
al2701P232001,2191,2199209511,1155928.969210
al2701P234001,2651,2651,2651,2651,27810.6325293
al2701P236001,5621,5621,4901,4901,44843.016202
al2701P238001,6251,62581
al2701P240001,8071,807202
al2701P242001,9941,99422
al2701P244002,1572,1572,1572,1572,1842021.57200
al2701P246002,3772,37741
al2701P248002,5732,573
al2701P250002,7692,769200
al2701P252002,9672,96715
al2701P254003,1663,166
al2701P256003,3653,36537
al2701P258003,5653,565
al2701P260003,7653,765
al2701P262003,9653,965
al2701P264004,1654,165
al2701P266004,3654,365
al2701P268004,5654,565
al2701P270004,7654,7651
al2701P272004,9654,965
al2701P274005,1655,165
al2701P276005,3655,365
al2701P278005,5655,565
al2701P280005,7655,765
al2702C188003,1493,149
al2702C189003,0503,050
al2702C190002,9532,953
al2702C191002,8552,855
al2702C192002,7582,758
al2702C193002,6622,662
al2702C194002,5662,566
al2702C195002,4712,471
al2702C196002,3762,376
al2702C197002,2832,283
al2702C198002,1912,191
al2702C199002,1002,100
al2702C200002,0092,009
al2702C202001,8331,833
al2702C204001,6621,662
al2702C206001,4991,499
al2702C208001,3431,343
al2702C210001,1951,195
al2702C212001,0571,057
al2702C21400927927
al2702C21600808808
al2702C21800698698
al2702C220005995992
al2702C2220048048048048050920.487
al2702C2240042942911
al2702C22600231246216226360111.215526
al2702C2280029929914
al2702C2300024724713
al2702C2320020220213
al2702C234001631639
al2702C2360013113110
al2702C2380010410411
al2702C24000808080808220.08107
al2702C24200656527
al2702C2440050509
al2702C24600383811
al2702C24800292911
al2702C25000222222
al2702C25200171716
al2702C25400121217
al2702C256009913
al2702C258006622
al2702C260005518
al2702C262003319
al2702C2640023832323270.170531
al2702C266001114
al2702C268001115
al2702C270001114
al2702C2720018181818110.00946
al2702C274001111
al2702C276001129
al2702C278001125
al2702C280001141
al2702P1880024262426730.03753
al2702P1890099
al2702P190001111
al2702P191001414
al2702P192001717
al2702P19300212116
al2702P19400252511
al2702P1950030303
al2702P1960036363
al2702P1970042423
al2702P1980050506
al2702P19900526452645920.0588
al2702P200001151281151286860.37216
al2702P20200919124
al2702P2040012112143
al2702P20600157157147
al2702P20800203203151152200151.213538
al2702P2100024630420020025260.73350
al2702P2120026026022622631320.243206
al2702P2140035542425841838481.496159
al2702P2160046446463
al2702P2180055055046846855420.50932
al2702P22000654654159
al2702P2220059069959069976472.3405924
al2702P2240088388378
al2702P226001,0131,01315
al2702P228001,1521,15250
al2702P230001,3001,30031
al2702P232001,4541,45456
al2702P234001,6151,6159
al2702P236001,7821,7824
al2702P238001,9551,9553
al2702P240002,1332,1331
al2702P242002,3152,315
al2702P244002,5012,501
al2702P246002,6892,689
al2702P248002,8792,879
al2702P250003,0723,072
al2702P252003,2673,267
al2702P254003,4633,463
al2702P256003,6603,660
al2702P258003,8573,857
al2702P260004,0564,056
al2702P262004,2554,255
al2702P264004,4554,455
al2702P266004,6554,655
al2702P268004,8554,855
al2702P270005,0555,055
al2702P272005,2555,255
al2702P274005,4555,455
al2702P276005,6555,655
al2702P278005,8555,855
al2702P280006,0556,055
al2703C194002,4972,497
al2703C195002,4042,404
al2703C196002,3112,311
al2703C197002,2202,220
al2703C198002,1302,130
al2703C199002,0412,041
al2703C200001,9531,953
al2703C202001,7821,782
al2703C204001,6171,617
al2703C206001,4591,459
al2703C208001,3091,309
al2703C210001,1671,167
al2703C212001,0331,0331
al2703C214009099091
al2703C216007967961
al2703C218006916911
al2703C2200061561561561559710.307529
al2703C2220041042741042751120.418521
al2703C2240043443426
al2703C2260029929929229236630.44228
al2703C2280030030026026030716123.446229
al2703C2300025625618
al2703C2320021221211
al2703C2340016616616616617310.08314
al2703C2360014114115
al2703C2380011411412
al2703C24000919119
al2703C24200737311
al2703C24400575711
al2703C24600454510
al2703C24800353514
al2703C25000272716
al2703C25200212127
al2703C25400646564651520.064526
al2703C25600121220
al2703C258009927
al2703C260006612
al2703C262005519
al2703C264003318
al2703C266002232
al2703C268001124
al2703C270001132
al2703C272001168
al2703P19400686968693820.06852
al2703P19500868686864410.0431
al2703P19600848484845210.0421
al2703P19700909090906010.0451
al2703P19800989898987010.0491
al2703P199001201291161298160.359522
al2703P2000011813210713093261.663560
al2703P2020012112132
al2703P2040019119119119115610.095523
al2703P2060021821821821819810.10926
al2703P2080024724724
al2703P2100026627626627630520.27151
al2703P21200371371107
al2703P2140044644626
al2703P2160053153120
al2703P2180062762722
al2703P22000731731339
al2703P222008458455
al2703P224009689687
al2703P226001,0991,09910
al2703P228001,2911,3501,2911,3501,23921.320512
al2703P230001,3871,3879
al2703P232001,5431,54315
al2703P234001,7041,70417
al2703P236001,8711,871
al2703P238002,0432,043
al2703P240002,2212,221
al2703P242002,4022,402
al2703P244002,5862,586
al2703P246002,7732,773
al2703P248002,9632,963
al2703P250003,1563,156
al2703P252003,3493,349
al2703P254003,5443,544
al2703P256003,7413,741
al2703P258003,9383,938
al2703P260004,1364,136
al2703P262004,3354,335
al2703P264004,5354,535
al2703P266004,7354,735
al2703P268004,9354,935
al2703P270005,1355,135
al2703P272005,3355,335
al2704C194002,5392,539
al2704C195002,4492,449
al2704C196002,3622,362
al2704C197002,2742,274
al2704C198002,1892,189
al2704C199002,1052,105
al2704C200002,0212,021
al2704C202001,8601,860
al2704C204001,7051,705
al2704C206001,5571,557
al2704C208001,4141,414
al2704C210001,2801,280
al2704C212001,1541,1543
al2704C214001,0361,0361
al2704C216009249245
al2704C218008228226
al2704C220007287289
al2704C2220064164116
al2704C2240056156135
al2704C2260049149128
al2704C2280035535535535542610.177511
al2704C2300032732732732736710.163511
al2704C2320031731711
al2704C2340026126126126127110.13056
al2704C236002302308
al2704C2380021221221221219610.1068
al2704C2400018718718718716510.093512
al2704C2420017417414114113840.314520
al2704C2440013813813813811610.06914
al2704C246001301301301309620.1315
al2704C24800808011
al2704C25000666620
al2704C25200535320
al2704C25400444441
al2704C25600849284923620.08833
al2704C25800292936
al2704P194008282
al2704P195009292
al2704P19600105105
al2704P19700117117
al2704P19800132132
al2704P1990014714716
al2704P2000014314314314316320.14312
al2704P2020021721721721720110.108518
al2704P2040025525525525524610.127516
al2704P2060029329329329329710.146514
al2704P2080037137134834835330.540523
al2704P2100039443939442341871.470511
al2704P2120049249227
al2704P2140047247247247257310.23628
al2704P2160066066018
al2704P2180074374374174175762.22618
al2704P22000848886800879862156.303534
al2704P2220097597597597597410.487510
al2704P224001,0941,0945
al2704P226001,2231,2233
al2704P228001,3571,3572
al2704P230001,4971,4972
al2704P232001,6461,6461
al2704P234001,8001,800
al2704P236001,9581,958
al2704P238002,1242,124
al2704P240002,2922,292
al2704P242002,4652,465
al2704P244002,6422,642
al2704P246002,8222,822
al2704P248003,0053,005
al2704P250003,1913,191
al2704P252003,3793,379
al2704P254003,5693,569
al2704P256003,7613,761
al2704P258003,9543,954
al2705C194002,5582,558
al2705C195002,4712,471
al2705C196002,3862,386
al2705C197002,3022,302
al2705C198002,2192,219
al2705C199002,1382,138
al2705C200002,0572,057
al2705C202001,9021,902
al2705C204001,7511,751
al2705C206001,6081,608
al2705C208001,4721,472
al2705C210001,3411,341
al2705C212001,2181,218
al2705C214001,1031,1031
al2705C216009949941
al2705C218008938938
al2705C2200077590077590080020.83757
al2705C2220063163163163171310.31557
al2705C2240056156156156163410.280514
al2705C2260056156138
al2705C2280041941941941949310.209515
al2705C2300038538538138143520.38333
al2705C2320032939132938738030.553534
al2705C2340030734328628833171.070530
al2705C2360027430427430428830.44110
al2705C2380027027027027024820.2712
al2705C2400022322322322321510.111517
al2705C2420019919919919918410.099521
al2705C2440017719017719015730.278520
al2705C2460013413413
al2705C2480014414413113111320.137511
al2705C250001301301301309710.06513
al2705C252001201201201208120.1215
al2705C254001081081081086810.05413
al2705C25600575716
al2705P1940012212412112411840.2444
al2705P1950013113313113313120.1322
al2705P1960014114414114414620.14252
al2705P1970015216115216116230.2343
al2705P1980016416716416717830.24753
al2705P199001971971
al2705P2000028228218423121650.590532
al2705P2020026826826826826010.13418
al2705P2040025631024730830860.818520
al2705P2060036540036540036420.382540
al2705P2080042742728
al2705P2100049549532
al2705P2120057157119
al2705P2140065665617
al2705P2160074674613
al2705P218008438439
al2705P220009509504
al2705P222001,0611,0613
al2705P224001,1811,1811
al2705P226001,3071,3071
al2705P228001,4381,4381
al2705P230001,5791,579
al2705P232001,7231,723
al2705P234001,8731,873
al2705P236002,0302,030
al2705P238002,1892,189
al2705P240002,3552,355
al2705P242002,5232,523
al2705P244002,6962,696
al2705P246002,8732,873
al2705P248003,0513,051
al2705P250003,2343,234
al2705P252003,4183,418
al2705P254003,6053,605
al2705P256003,7943,794
相关资讯: