上海期货交易所11月12日氧化铝期权收盘行情
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 |
|---|
| ao2612C2150 | | | | 495 | 495 | | | |
| ao2612C2200 | | | | 445 | 445 | | | |
| ao2612C2250 | | | | 395 | 395 | | | |
| ao2612C2300 | | | | 345 | 345 | | | 2 |
| ao2612C2350 | | | | 295 | 295 | | | 33 |
| ao2612C2400 | | | | 245 | 245 | | | 55 |
| ao2612C2450 | 211 | 211 | 195.5 | 195.5 | 195 | 10 | 4.065 | 104 |
| ao2612C2500 | 162.5 | 162.5 | 162.5 | 162.5 | 145.5 | 8 | 2.498 | 145 |
| ao2612C2550 | 115 | 115 | 99 | 99 | 99 | 14 | 2.996 | 332 |
| ao2612C2600 | 70.5 | 70.5 | 49 | 55 | 59 | 298 | 34.748 | 1,043 |
| ao2612C2650 | 37.5 | 40.5 | 20 | 24.5 | 29.5 | 2,265 | 114.462 | 3,177 |
| ao2612C2700 | 14.5 | 15 | 8 | 9.5 | 11.5 | 7,099 | 144.824 | 6,409 |
| ao2612C2750 | 8.5 | 8.5 | 3.5 | 4.5 | 3.5 | 2,953 | 25.77 | 2,659 |
| ao2612C2800 | 3.5 | 4 | 2 | 2.5 | 0.5 | 1,756 | 8.619 | 4,086 |
| ao2612C2850 | 2 | 2 | 1 | 1 | 0.5 | 131 | 0.374 | 685 |
| ao2612C2900 | 1 | 1 | 0.5 | 0.5 | 0.5 | 61 | 0.11 | 793 |
| ao2612C2950 | | | | 0.5 | 0.5 | | | 227 |
| ao2612C3000 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 75 | 0.075 | 824 |
| ao2612C3050 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 125 | 0.125 | 428 |
| ao2612C3100 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 25 | 0.025 | 400 |
| ao2612C3150 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 34 | 0.034 | 860 |
| ao2612P2150 | | | | 0.5 | 0.5 | | | 85 |
| ao2612P2200 | | | | 0.5 | 0.5 | | | 1,194 |
| ao2612P2250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 30 | 0.03 | 946 |
| ao2612P2300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 79 | 0.079 | 791 |
| ao2612P2350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.01 | 421 |
| ao2612P2400 | 1 | 1 | 0.5 | 0.5 | 0.5 | 65 | 0.109 | 1,656 |
| ao2612P2450 | 1.5 | 1.5 | 1 | 1 | 0.5 | 655 | 1.518 | 1,220 |
| ao2612P2500 | 3.5 | 4 | 2.5 | 3 | 0.5 | 1,277 | 7.737 | 5,824 |
| ao2612P2550 | 5 | 6.5 | 4.5 | 5 | 4 | 2,898 | 31.026 | 7,482 |
| ao2612P2600 | 10.5 | 15.5 | 10 | 11.5 | 14 | 7,443 | 184.027 | 5,642 |
| ao2612P2650 | 22 | 35.5 | 21 | 33 | 34.5 | 2,377 | 136.116 | 1,859 |
| ao2612P2700 | 56 | 68.5 | 55.5 | 63.5 | 66.5 | 46 | 5.779 | 308 |
| ao2612P2750 | 112 | 112 | 110 | 110 | 108.5 | 3 | 0.668 | 183 |
| ao2612P2800 | 143.5 | 167 | 143.5 | 167 | 155.5 | 11 | 3.421 | 196 |
| ao2612P2850 | 194.5 | 216 | 194.5 | 216 | 205 | 15 | 6.155 | 58 |
| ao2612P2900 | | | | 255 | 255 | | | 27 |
| ao2612P2950 | | | | 305 | 305 | | | |
| ao2612P3000 | | | | 355 | 355 | | | |
| ao2612P3050 | | | | 405 | 405 | | | |
| ao2612P3100 | | | | 455 | 455 | | | |
| ao2612P3150 | | | | 505 | 505 | | | |
| ao2701C2200 | | | | 444 | 444 | | | |
| ao2701C2250 | | | | 394 | 394 | | | |
| ao2701C2300 | 359 | 359 | 330.5 | 330.5 | 344.5 | 3 | 2.068 | 1 |
| ao2701C2350 | | | | 295.5 | 295.5 | | | 17 |
| ao2701C2400 | | | | 248 | 248 | | | 41 |
| ao2701C2450 | | | | 202.5 | 202.5 | | | 53 |
| ao2701C2500 | 161 | 163 | 158 | 158 | 160.5 | 5 | 1.608 | 151 |
| ao2701C2550 | 128 | 128 | 112.5 | 114.5 | 122.5 | 18 | 4.206 | 224 |
| ao2701C2600 | 86.5 | 88 | 72 | 88 | 90.5 | 12 | 1.947 | 865 |
| ao2701C2650 | 57.5 | 59.5 | 44 | 48.5 | 64 | 715 | 71.777 | 1,940 |
| ao2701C2700 | 37.5 | 38 | 27.5 | 30 | 43 | 1,156 | 71.371 | 4,160 |
| ao2701C2750 | 23 | 23 | 18 | 19 | 28 | 1,013 | 40.032 | 3,314 |
| ao2701C2800 | 15 | 17 | 13 | 13.5 | 17 | 482 | 14.127 | 1,964 |
| ao2701C2850 | 11 | 12 | 9.5 | 10.5 | 10 | 346 | 7.146 | 1,068 |
| ao2701C2900 | 8.5 | 9 | 7 | 7.5 | 5.5 | 216 | 3.397 | 1,442 |
| ao2701C2950 | 7 | 7.5 | 6.5 | 7 | 3 | 151 | 2.071 | 395 |
| ao2701C3000 | 6.5 | 6.5 | 5 | 6 | 1.5 | 542 | 6.364 | 3,921 |
| ao2701C3050 | | | | 0.5 | 0.5 | | | 128 |
| ao2701C3100 | | | | 0.5 | 0.5 | | | 235 |
| ao2701C3150 | 4 | 4 | 4 | 4 | 0.5 | 4 | 0.032 | 169 |
| ao2701C3200 | 3.5 | 3.5 | 2.5 | 2.5 | 0.5 | 6 | 0.04 | 290 |
| ao2701C3250 | 3 | 3 | 2.5 | 2.5 | 0.5 | 20 | 0.115 | 122 |
| ao2701C3300 | 3 | 3 | 2 | 2 | 0.5 | 64 | 0.275 | 180 |
| ao2701C3350 | 2.5 | 2.5 | 2 | 2 | 0.5 | 24 | 0.112 | 113 |
| ao2701C3400 | 2 | 2 | 2 | 2 | 0.5 | 10 | 0.04 | 63 |
| ao2701C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.001 | 66 |
| ao2701C3500 | 2 | 2 | 1 | 1 | 0.5 | 684 | 1.758 | 1,412 |
| ao2701P2200 | 2 | 3 | 2 | 2.5 | 0.5 | 153 | 0.734 | 1,383 |
| ao2701P2250 | 3.5 | 3.5 | 3.5 | 3.5 | 0.5 | 11 | 0.077 | 502 |
| ao2701P2300 | 5.5 | 6 | 4.5 | 5 | 0.5 | 94 | 0.97 | 1,599 |
| ao2701P2350 | 6 | 7 | 6 | 6 | 1.5 | 135 | 1.718 | 385 |
| ao2701P2400 | 9 | 9.5 | 8 | 8.5 | 4 | 167 | 2.993 | 935 |
| ao2701P2450 | 11 | 12 | 11 | 11.5 | 9 | 359 | 8.142 | 950 |
| ao2701P2500 | 15.5 | 18.5 | 15 | 16.5 | 16.5 | 904 | 29.411 | 4,919 |
| ao2701P2550 | 21.5 | 26 | 20 | 22 | 29 | 786 | 35.175 | 2,972 |
| ao2701P2600 | 29 | 40 | 29 | 34.5 | 46.5 | 1,796 | 124.364 | 3,480 |
| ao2701P2650 | 43.5 | 61 | 43.5 | 55 | 70 | 390 | 43.907 | 2,093 |
| ao2701P2700 | 78.5 | 96 | 78.5 | 87 | 99 | 52 | 9.002 | 557 |
| ao2701P2750 | 119.5 | 126.5 | 119.5 | 122.5 | 133.5 | 4 | 0.984 | 116 |
| ao2701P2800 | 165 | 176 | 165 | 171 | 173 | 21 | 7.174 | 69 |
| ao2701P2850 | 221 | 221 | 221 | 221 | 215.5 | 3 | 1.326 | 22 |
| ao2701P2900 | | | | 261 | 261 | | | 5 |
| ao2701P2950 | | | | 308.5 | 308.5 | | | 4 |
| ao2701P3000 | | | | 357 | 357 | | | 106 |
| ao2701P3050 | | | | 406 | 406 | | | 1 |
| ao2701P3100 | | | | 456 | 456 | | | 1 |
| ao2701P3150 | | | | 506 | 506 | | | 3 |
| ao2701P3200 | | | | 556 | 556 | | | 1 |
| ao2701P3250 | | | | 606 | 606 | | | |
| ao2701P3300 | | | | 656 | 656 | | | |
| ao2701P3350 | | | | 706 | 706 | | | 1 |
| ao2701P3400 | | | | 756 | 756 | | | 2 |
| ao2701P3450 | | | | 806 | 806 | | | 1 |
| ao2701P3500 | | | | 856 | 856 | | | |
| ao2702C2200 | | | | 452 | 452 | | | |
| ao2702C2250 | | | | 403.5 | 403.5 | | | 1 |
| ao2702C2300 | | | | 356 | 356 | | | 1 |
| ao2702C2350 | | | | 310.5 | 310.5 | | | 1 |
| ao2702C2400 | | | | 266.5 | 266.5 | | | 2 |
| ao2702C2450 | | | | 225.5 | 225.5 | | | 3 |
| ao2702C2500 | | | | 188 | 188 | | | 3 |
| ao2702C2550 | | | | 153.5 | 153.5 | | | 3 |
| ao2702C2600 | | | | 123.5 | 123.5 | | | 8 |
| ao2702C2650 | 74 | 74 | 74 | 74 | 97 | 1 | 0.148 | 8 |
| ao2702C2700 | | | | 75 | 75 | | | 16 |
| ao2702C2750 | | | | 57 | 57 | | | 24 |
| ao2702C2800 | 20 | 20 | 20 | 20 | 42 | 1 | 0.04 | 40 |
| ao2702C2850 | | | | 30.5 | 30.5 | | | 19 |
| ao2702C2900 | | | | 22 | 22 | | | 28 |
| ao2702C2950 | | | | 15 | 15 | | | 9 |
| ao2702C3000 | | | | 10.5 | 10.5 | | | 5 |
| ao2702C3050 | | | | 7 | 7 | | | 7 |
| ao2702C3100 | | | | 4.5 | 4.5 | | | 8 |
| ao2702C3150 | | | | 3 | 3 | | | 5 |
| ao2702C3200 | 4.5 | 4.5 | 4 | 4 | 1.5 | 6 | 0.053 | 36 |
| ao2702P2200 | | | | 1.5 | 1.5 | | | 89 |
| ao2702P2250 | | | | 3 | 3 | | | 18 |
| ao2702P2300 | | | | 5.5 | 5.5 | | | 49 |
| ao2702P2350 | 1.5 | 1.5 | 1.5 | 1.5 | 10 | 1 | 0.003 | 27 |
| ao2702P2400 | | | | 16 | 16 | | | 17 |
| ao2702P2450 | | | | 25 | 25 | | | 14 |
| ao2702P2500 | | | | 37 | 37 | | | 16 |
| ao2702P2550 | | | | 52.5 | 52.5 | | | 13 |
| ao2702P2600 | | | | 72.5 | 72.5 | | | 17 |
| ao2702P2650 | | | | 96 | 96 | | | 12 |
| ao2702P2700 | | | | 124 | 124 | | | 11 |
| ao2702P2750 | | | | 155.5 | 155.5 | | | 9 |
| ao2702P2800 | | | | 191 | 191 | | | 6 |
| ao2702P2850 | | | | 229.5 | 229.5 | | | 5 |
| ao2702P2900 | | | | 270.5 | 270.5 | | | |
| ao2702P2950 | | | | 313.5 | 313.5 | | | |
| ao2702P3000 | | | | 358.5 | 358.5 | | | 1 |
| ao2702P3050 | | | | 405 | 405 | | | 4 |
| ao2702P3100 | | | | 452.5 | 452.5 | | | 1 |
| ao2702P3150 | | | | 501 | 501 | | | |
| ao2702P3200 | | | | 550 | 550 | | | |
| ao2703C2250 | | | | 414 | 414 | | | |
| ao2703C2300 | | | | 366 | 366 | | | |
| ao2703C2350 | | | | 319 | 319 | | | 5 |
| ao2703C2400 | | | | 274 | 274 | | | 6 |
| ao2703C2450 | | | | 231.5 | 231.5 | | | 6 |
| ao2703C2500 | | | | 192.5 | 192.5 | | | 9 |
| ao2703C2550 | | | | 156.5 | 156.5 | | | 11 |
| ao2703C2600 | | | | 125 | 125 | | | 10 |
| ao2703C2650 | | | | 97.5 | 97.5 | | | 9 |
| ao2703C2700 | | | | 74.5 | 74.5 | | | 4 |
| ao2703C2750 | | | | 55.5 | 55.5 | | | 9 |
| ao2703C2800 | | | | 40.5 | 40.5 | | | 12 |
| ao2703C2850 | | | | 29 | 29 | | | 16 |
| ao2703C2900 | | | | 20 | 20 | | | 12 |
| ao2703C2950 | | | | 13.5 | 13.5 | | | 5 |
| ao2703C3000 | | | | 9 | 9 | | | 7 |
| ao2703C3050 | | | | 6 | 6 | | | 8 |
| ao2703P2250 | | | | 2 | 2 | | | 5 |
| ao2703P2300 | | | | 3.5 | 3.5 | | | 11 |
| ao2703P2350 | | | | 7 | 7 | | | 10 |
| ao2703P2400 | | | | 12 | 12 | | | 8 |
| ao2703P2450 | | | | 19 | 19 | | | 11 |
| ao2703P2500 | | | | 29.5 | 29.5 | | | 14 |
| ao2703P2550 | | | | 44 | 44 | | | 14 |
| ao2703P2600 | 61.5 | 61.5 | 61.5 | 61.5 | 62 | 1 | 0.123 | 8 |
| ao2703P2650 | 85 | 85.5 | 85 | 85.5 | 84.5 | 2 | 0.341 | 8 |
| ao2703P2700 | | | | 111.5 | 111.5 | | | 6 |
| ao2703P2750 | | | | 142.5 | 142.5 | | | 2 |
| ao2703P2800 | | | | 177 | 177 | | | |
| ao2703P2850 | | | | 215.5 | 215.5 | | | 1 |
| ao2703P2900 | | | | 256.5 | 256.5 | | | 1 |
| ao2703P2950 | | | | 300 | 300 | | | |
| ao2703P3000 | | | | 345 | 345 | | | |
| ao2703P3050 | | | | 392 | 392 | | | |
| ao2704C2250 | | | | 437 | 437 | | | |
| ao2704C2300 | | | | 391.5 | 391.5 | | | 2 |
| ao2704C2350 | | | | 347.5 | 347.5 | | | 4 |
| ao2704C2400 | | | | 306 | 306 | | | 2 |
| ao2704C2450 | | | | 266.5 | 266.5 | | | 2 |
| ao2704C2500 | | | | 230 | 230 | | | 4 |
| ao2704C2550 | | | | 196 | 196 | | | 6 |
| ao2704C2600 | | | | 166 | 166 | | | 10 |
| ao2704C2650 | | | | 138.5 | 138.5 | | | 6 |
| ao2704C2700 | | | | 114.5 | 114.5 | | | 3 |
| ao2704C2750 | 82.5 | 82.5 | 82 | 82 | 93.5 | 2 | 0.329 | 11 |
| ao2704C2800 | 69.5 | 69.5 | 69 | 69 | 75.5 | 2 | 0.277 | 12 |
| ao2704C2850 | | | | 60.5 | 60.5 | | | 7 |
| ao2704C2900 | 52 | 52 | 52 | 52 | 48 | 5 | 0.52 | 15 |
| ao2704C2950 | 47 | 47 | 45.5 | 45.5 | 37.5 | 6 | 0.549 | 9 |
| ao2704C3000 | 39 | 39 | 30 | 30 | 29 | 3 | 0.198 | 37 |
| ao2704P2250 | | | | 8 | 8 | | | 3 |
| ao2704P2300 | | | | 12.5 | 12.5 | | | 9 |
| ao2704P2350 | | | | 18.5 | 18.5 | | | 17 |
| ao2704P2400 | | | | 27 | 27 | | | 17 |
| ao2704P2450 | | | | 37.5 | 37.5 | | | 18 |
| ao2704P2500 | | | | 50.5 | 50.5 | | | 17 |
| ao2704P2550 | 52.5 | 53.5 | 52 | 53 | 66.5 | 4 | 0.422 | 14 |
| ao2704P2600 | | | | 86 | 86 | | | 10 |
| ao2704P2650 | | | | 109 | 109 | | | 2 |
| ao2704P2700 | | | | 134.5 | 134.5 | | | 2 |
| ao2704P2750 | | | | 163.5 | 163.5 | | | |
| ao2704P2800 | | | | 195 | 195 | | | |
| ao2704P2850 | | | | 230 | 230 | | | |
| ao2704P2900 | | | | 267 | 267 | | | |
| ao2704P2950 | | | | 306.5 | 306.5 | | | |
| ao2704P3000 | | | | 347.5 | 347.5 | | | |
| ao2705C2350 | | | | 349.5 | 349.5 | | | 1 |
| ao2705C2400 | | | | 305 | 305 | | | 1 |
| ao2705C2450 | | | | 263 | 263 | | | |
| ao2705C2500 | | | | 224 | 224 | | | 2 |
| ao2705C2550 | | | | 188 | 188 | | | 2 |
| ao2705C2600 | | | | 155.5 | 155.5 | | | 2 |
| ao2705C2650 | | | | 126.5 | 126.5 | | | 3 |
| ao2705C2700 | 77.5 | 111.5 | 77.5 | 111.5 | 101.5 | 2 | 0.378 | 6 |
| ao2705C2750 | | | | 80.5 | 80.5 | | | 2 |
| ao2705C2800 | | | | 62.5 | 62.5 | | | 5 |
| ao2705C2850 | | | | 47.5 | 47.5 | | | 17 |
| ao2705C2900 | | | | 36 | 36 | | | 17 |
| ao2705C2950 | | | | 26.5 | 26.5 | | | 17 |
| ao2705C3000 | | | | 19.5 | 19.5 | | | 20 |
| ao2705P2350 | | | | 9.5 | 9.5 | | | 8 |
| ao2705P2400 | | | | 15.5 | 15.5 | | | 9 |
| ao2705P2450 | | | | 23.5 | 23.5 | | | 8 |
| ao2705P2500 | | | | 34 | 34 | | | 5 |
| ao2705P2550 | | | | 47.5 | 47.5 | | | 9 |
| ao2705P2600 | 79 | 79 | 79 | 79 | 65 | 1 | 0.158 | 10 |
| ao2705P2650 | | | | 86 | 86 | | | 7 |
| ao2705P2700 | | | | 110.5 | 110.5 | | | 7 |
| ao2705P2750 | | | | 139 | 139 | | | |
| ao2705P2800 | | | | 171 | 171 | | | |
| ao2705P2850 | | | | 206 | 206 | | | |
| ao2705P2900 | | | | 244 | 244 | | | |
| ao2705P2950 | | | | 284.5 | 284.5 | | | |
| ao2705P3000 | | | | 327 | 327 | | | |
打印