上海期货交易所12月30日氧化铝期权收盘行情
发布时间：2025年12月30日 00:00
| 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 |
|---|
| ao2602C2200 | 398.5 | 430 | 398.5 | 430 | 420 | 2 | 1.657 | 40 |
| ao2602C2250 | | | | 374.5 | 374.5 | | | 77 |
| ao2602C2300 | 294 | 294 | 294 | 294 | 330 | 5 | 2.94 | 63 |
| ao2602C2350 | 266 | 290.5 | 260 | 275 | 288 | 44 | 23.658 | 179 |
| ao2602C2400 | 229.5 | 239 | 206 | 239 | 248.5 | 62 | 27.585 | 144 |
| ao2602C2450 | 180.5 | 198 | 165 | 180 | 212 | 176 | 65.243 | 143 |
| ao2602C2500 | 153.5 | 159 | 126.5 | 142.5 | 178.5 | 669 | 193.254 | 725 |
| ao2602C2550 | 118.5 | 139.5 | 96 | 110 | 148.5 | 847 | 190.373 | 1,392 |
| ao2602C2600 | 89 | 113.5 | 73.5 | 84 | 122 | 7,207 | 1,241.906 | 5,638 |
| ao2602C2650 | 80 | 94.5 | 58 | 66.5 | 99 | 11,207 | 1,614.162 | 4,858 |
| ao2602C2700 | 70 | 79 | 45.5 | 52.5 | 79 | 40,245 | 4,625.666 | 19,309 |
| ao2602C2750 | 51 | 69 | 38 | 43 | 62.5 | 8,206 | 800.158 | 4,571 |
| ao2602C2800 | 51 | 59 | 33 | 38.5 | 48.5 | 22,566 | 1,905.171 | 12,743 |
| ao2602C2850 | 44.5 | 51 | 29 | 33 | 37.5 | 6,220 | 452.795 | 3,735 |
| ao2602C2900 | 40 | 45.5 | 25.5 | 30 | 28.5 | 7,785 | 504.847 | 5,586 |
| ao2602C2950 | 38.5 | 39 | 24.5 | 26.5 | 21 | 2,044 | 120.128 | 2,941 |
| ao2602C3000 | 32 | 36.5 | 22 | 24.5 | 15.5 | 31,638 | 1,749.604 | 25,988 |
| ao2602C3050 | 26.5 | 32 | 20 | 20.5 | 11.5 | 2,231 | 104.87 | 2,648 |
| ao2602C3100 | 23 | 29 | 17 | 18.5 | 8 | 2,209 | 94.335 | 2,278 |
| ao2602C3150 | 27.5 | 27.5 | 15.5 | 16.5 | 5.5 | 2,054 | 78.72 | 1,119 |
| ao2602C3200 | 19 | 24.5 | 14 | 14.5 | 4 | 3,358 | 114.62 | 4,002 |
| ao2602C3250 | 17.5 | 19 | 12.5 | 13 | 2.5 | 778 | 23.849 | 966 |
| ao2602C3300 | 17.5 | 19.5 | 12 | 12.5 | 2 | 1,112 | 31.531 | 1,723 |
| ao2602C3350 | 14.5 | 16 | 10.5 | 10.5 | 1 | 1,227 | 31.873 | 977 |
| ao2602C3400 | 16 | 17 | 9.5 | 10 | 0.5 | 1,318 | 31.707 | 2,574 |
| ao2602C3450 | 13 | 15.5 | 8.5 | 9 | 0.5 | 29,526 | 618.654 | 37,492 |
| ao2602P2200 | 3 | 4 | 1.5 | 2.5 | 6.5 | 1,365 | 7.993 | 1,288 |
| ao2602P2250 | 3.5 | 5 | 2 | 2.5 | 10.5 | 720 | 5.589 | 1,346 |
| ao2602P2300 | 5.5 | 7.5 | 3.5 | 4 | 16.5 | 1,551 | 17.326 | 1,269 |
| ao2602P2350 | 8.5 | 11 | 5 | 5.5 | 24.5 | 1,533 | 26.284 | 1,846 |
| ao2602P2400 | 15 | 18 | 8 | 8 | 35 | 5,697 | 155.719 | 3,221 |
| ao2602P2450 | 30 | 32 | 13 | 14 | 48 | 4,341 | 173.833 | 3,932 |
| ao2602P2500 | 39 | 42 | 21.5 | 24.5 | 64.5 | 9,068 | 572.316 | 4,369 |
| ao2602P2550 | 60 | 64 | 37 | 40.5 | 84.5 | 4,534 | 458.811 | 2,191 |
| ao2602P2600 | 81 | 89.5 | 61 | 64 | 108 | 4,635 | 719.453 | 2,014 |
| ao2602P2650 | 114 | 121.5 | 91.5 | 98.5 | 135 | 1,161 | 245.451 | 2,292 |
| ao2602P2700 | 153 | 160.5 | 127.5 | 135.5 | 165 | 490 | 141.156 | 948 |
| ao2602P2750 | 190 | 199.5 | 169 | 169 | 198.5 | 128 | 48.138 | 484 |
| ao2602P2800 | 238.5 | 247 | 210 | 220 | 234.5 | 58 | 26.159 | 310 |
| ao2602P2850 | 275.5 | 280.5 | 255.5 | 255.5 | 273 | 26 | 13.911 | 89 |
| ao2602P2900 | 321 | 336 | 300.5 | 301 | 314 | 48 | 30.682 | 107 |
| ao2602P2950 | 366.5 | 366.5 | 347.5 | 347.5 | 357 | 7 | 5.055 | 79 |
| ao2602P3000 | 423 | 432.5 | 413 | 413 | 401.5 | 14 | 11.708 | 62 |
| ao2602P3050 | | | | 447 | 447 | | | 18 |
| ao2602P3100 | | | | 494 | 494 | | | 14 |
| ao2602P3150 | | | | 541.5 | 541.5 | | | 6 |
| ao2602P3200 | | | | 589.5 | 589.5 | | | 3 |
| ao2602P3250 | | | | 638.5 | 638.5 | | | 3 |
| ao2602P3300 | | | | 687.5 | 687.5 | | | 2 |
| ao2602P3350 | | | | 737 | 737 | | | 2 |
| ao2602P3400 | | | | 786.5 | 786.5 | | | |
| ao2602P3450 | 835 | 835 | 835 | 835 | 836 | 1 | 1.67 | 1 |
| ao2603C2300 | | | | 430 | 430 | | | 6 |
| ao2603C2350 | | | | 387 | 387 | | | |
| ao2603C2400 | 338.5 | 343 | 332 | 332 | 346.5 | 12 | 8.132 | 12 |
| ao2603C2450 | 294.5 | 294.5 | 294.5 | 294.5 | 308 | 2 | 1.178 | 19 |
| ao2603C2500 | | | | 272 | 272 | | | 15 |
| ao2603C2550 | 209 | 209 | 209 | 209 | 238.5 | 1 | 0.418 | 17 |
| ao2603C2600 | 188 | 188 | 188 | 188 | 207.5 | 2 | 0.791 | 16 |
| ao2603C2650 | 127.5 | 152.5 | 127.5 | 152.5 | 179 | 2 | 0.56 | 30 |
| ao2603C2700 | 110 | 128 | 110 | 123 | 153.5 | 26 | 5.9 | 237 |
| ao2603C2750 | 102 | 110.5 | 87.5 | 110.5 | 131 | 10 | 2.066 | 106 |
| ao2603C2800 | 74 | 95.5 | 67.5 | 83 | 110.5 | 88 | 15.404 | 621 |
| ao2603C2850 | 88.5 | 88.5 | 63.5 | 71 | 93 | 325 | 51.747 | 712 |
| ao2603C2900 | 77.5 | 77.5 | 55 | 60.5 | 77.5 | 671 | 90.068 | 985 |
| ao2603C2950 | 58 | 63.5 | 46 | 54.5 | 64 | 36 | 4.138 | 279 |
| ao2603C3000 | 53 | 63 | 44.5 | 46.5 | 52.5 | 583 | 60.563 | 396 |
| ao2603C3050 | 52.5 | 52.5 | 42.5 | 42.5 | 42.5 | 11 | 1.027 | 229 |
| ao2603C3100 | 52 | 52 | 35.5 | 49 | 34.5 | 45 | 3.647 | 276 |
| ao2603C3150 | 45 | 45 | 34 | 37 | 28 | 16 | 1.187 | 130 |
| ao2603C3200 | 37 | 37 | 31 | 34 | 22.5 | 18 | 1.204 | 78 |
| ao2603C3250 | 36.5 | 40.5 | 26.5 | 31.5 | 17.5 | 43 | 2.667 | 56 |
| ao2603C3300 | 29 | 34.5 | 29 | 29.5 | 14 | 28 | 1.759 | 179 |
| ao2603C3350 | 27 | 31 | 21.5 | 27 | 11 | 30 | 1.616 | 209 |
| ao2603C3400 | 30 | 31.5 | 22 | 23 | 8.5 | 614 | 33.278 | 577 |
| ao2603P2300 | 6 | 6 | 6 | 6 | 19.5 | 10 | 0.12 | 121 |
| ao2603P2350 | 12 | 12.5 | 9.5 | 10.5 | 26.5 | 69 | 1.596 | 217 |
| ao2603P2400 | 17.5 | 18.5 | 15 | 16 | 36 | 47 | 1.468 | 212 |
| ao2603P2450 | 25.5 | 26 | 20 | 20.5 | 47.5 | 57 | 2.513 | 339 |
| ao2603P2500 | 39 | 39 | 28 | 28 | 61 | 86 | 5.601 | 272 |
| ao2603P2550 | 55 | 55 | 43.5 | 44 | 77.5 | 7 | 0.725 | 178 |
| ao2603P2600 | 71 | 71 | 57.5 | 58.5 | 96.5 | 66 | 9.181 | 74 |
| ao2603P2650 | 93 | 93 | 82 | 82 | 118.5 | 11 | 2.014 | 60 |
| ao2603P2700 | 117 | 117 | 107.5 | 107.5 | 142.5 | 4 | 0.879 | 24 |
| ao2603P2750 | 149.5 | 149.5 | 134 | 136 | 170 | 9 | 2.526 | 36 |
| ao2603P2800 | 186.5 | 186.5 | 165.5 | 171.5 | 199.5 | 72 | 25.073 | 112 |
| ao2603P2850 | 226 | 226 | 206 | 206 | 231.5 | 23 | 9.705 | 50 |
| ao2603P2900 | 240.5 | 250 | 240.5 | 249.5 | 266 | 19 | 9.586 | 164 |
| ao2603P2950 | | | | 302.5 | 302.5 | | | 27 |
| ao2603P3000 | 324 | 339 | 324 | 339 | 341 | 4 | 2.671 | 5 |
| ao2603P3050 | | | | 381 | 381 | | | 12 |
| ao2603P3100 | | | | 423 | 423 | | | 3 |
| ao2603P3150 | | | | 466.5 | 466.5 | | | |
| ao2603P3200 | | | | 510.5 | 510.5 | | | |
| ao2603P3250 | | | | 556 | 556 | | | |
| ao2603P3300 | | | | 602 | 602 | | | 3 |
| ao2603P3350 | | | | 649 | 649 | | | 4 |
| ao2603P3400 | | | | 696.5 | 696.5 | | | |
| ao2604C2350 | 401.5 | 401.5 | 401.5 | 401.5 | 421.5 | 1 | 0.803 | 1 |
| ao2604C2400 | 360 | 360 | 360 | 360 | 383 | 1 | 0.72 | 1 |
| ao2604C2450 | | | | 346 | 346 | | | 2 |
| ao2604C2500 | | | | 311.5 | 311.5 | | | 5 |
| ao2604C2550 | | | | 279 | 279 | | | 5 |
| ao2604C2600 | | | | 249 | 249 | | | 6 |
| ao2604C2650 | | | | 221 | 221 | | | 7 |
| ao2604C2700 | | | | 195.5 | 195.5 | | | 5 |
| ao2604C2750 | 137 | 141.5 | 137 | 141.5 | 172 | 2 | 0.557 | 14 |
| ao2604C2800 | 135.5 | 135.5 | 135.5 | 135.5 | 150.5 | 1 | 0.271 | 9 |
| ao2604C2850 | 93 | 120.5 | 93 | 120 | 131 | 7 | 1.587 | 9 |
| ao2604C2900 | | | | 114 | 114 | | | 13 |
| ao2604C2950 | | | | 98.5 | 98.5 | | | 21 |
| ao2604C3000 | 100 | 100 | 67 | 90.5 | 84.5 | 14 | 2.399 | 107 |
| ao2604C3050 | 83.5 | 85.5 | 82.5 | 85.5 | 72.5 | 3 | 0.503 | 14 |
| ao2604C3100 | | | | 62 | 62 | | | 21 |
| ao2604C3150 | | | | 52.5 | 52.5 | | | 12 |
| ao2604C3200 | | | | 44.5 | 44.5 | 1 | 0.089 | 43 |
| ao2604C3250 | 50 | 50 | 50 | 50 | 37.5 | 2 | 0.2 | 33 |
| ao2604C3300 | 46 | 56 | 30.5 | 48.5 | 31.5 | 110 | 7.649 | 193 |
| ao2604P2350 | | | | 42.5 | 42.5 | 1 | 0.085 | 21 |
| ao2604P2400 | | | | 53.5 | 53.5 | | | 34 |
| ao2604P2450 | | | | 67 | 67 | | | 30 |
| ao2604P2500 | 50 | 50 | 50 | 50 | 82 | 1 | 0.1 | 15 |
| ao2604P2550 | 65 | 67 | 65 | 66.5 | 99.5 | 3 | 0.397 | 16 |
| ao2604P2600 | 82.5 | 85 | 82.5 | 84.5 | 119 | 3 | 0.504 | 13 |
| ao2604P2650 | 102.5 | 102.5 | 102.5 | 102.5 | 141.5 | 1 | 0.205 | 12 |
| ao2604P2700 | 127 | 127 | 127 | 127 | 165.5 | 1 | 0.254 | 7 |
| ao2604P2750 | | | | 192 | 192 | | | 11 |
| ao2604P2800 | | | | 220 | 220 | | | 16 |
| ao2604P2850 | | | | 251 | 251 | | | 7 |
| ao2604P2900 | | | | 283.5 | 283.5 | | | 5 |
| ao2604P2950 | | | | 318 | 318 | | | 5 |
| ao2604P3000 | | | | 354 | 354 | | | 4 |
| ao2604P3050 | | | | 392 | 392 | | | 2 |
| ao2604P3100 | | | | 431 | 431 | | | 2 |
| ao2604P3150 | | | | 471.5 | 471.5 | | | 2 |
| ao2604P3200 | | | | 513.5 | 513.5 | | | 2 |
| ao2604P3250 | | | | 556.5 | 556.5 | | | 2 |
| ao2604P3300 | | | | 600 | 600 | | | |
| ao2605C2350 | 418 | 439 | 411 | 435 | 467.5 | 17 | 14.174 | 101 |
| ao2605C2400 | 398 | 398 | 398 | 398 | 432.5 | 1 | 0.796 | 4 |
| ao2605C2450 | 362.5 | 362.5 | 357.5 | 357.5 | 399 | 2 | 1.44 | 30 |
| ao2605C2500 | 310 | 326.5 | 310 | 326.5 | 367 | 21 | 13.125 | 18 |
| ao2605C2550 | 292.5 | 292.5 | 284 | 284 | 337 | 3 | 1.728 | 13 |
| ao2605C2600 | 263.5 | 263.5 | 255 | 255 | 309 | 2 | 1.037 | 51 |
| ao2605C2650 | 226.5 | 252.5 | 213 | 240.5 | 282 | 65 | 30.215 | 218 |
| ao2605C2700 | 209.5 | 226 | 185.5 | 203.5 | 257.5 | 340 | 141.47 | 660 |
| ao2605C2750 | 218 | 218 | 175 | 183 | 234 | 509 | 195.63 | 428 |
| ao2605C2800 | 189 | 193 | 150 | 165 | 213 | 879 | 307.084 | 1,158 |
| ao2605C2850 | 165.5 | 170 | 138 | 157 | 193 | 546 | 170.98 | 1,243 |
| ao2605C2900 | 142.5 | 161.5 | 125 | 145 | 174 | 572 | 173.219 | 803 |
| ao2605C2950 | 133 | 147 | 125 | 138 | 157.5 | 185 | 51.53 | 191 |
| ao2605C3000 | 125 | 143 | 111 | 134.5 | 141.5 | 3,695 | 954.987 | 3,795 |
| ao2605C3050 | 109 | 132.5 | 97.5 | 120.5 | 127.5 | 78 | 17.851 | 73 |
| ao2605C3100 | 103.5 | 118 | 96 | 103 | 114 | 144 | 30.497 | 179 |
| ao2605C3150 | 89 | 110 | 89 | 98 | 102.5 | 31 | 6.244 | 96 |
| ao2605C3200 | 98 | 117 | 85.5 | 102 | 91 | 115 | 21.731 | 572 |
| ao2605C3250 | 74 | 97 | 74 | 97 | 81.5 | 38 | 6.934 | 121 |
| ao2605C3300 | 69.5 | 97 | 69.5 | 87.5 | 72.5 | 26 | 4.545 | 144 |
| ao2605C3350 | 71 | 86 | 71 | 80 | 65 | 99 | 15.555 | 169 |
| ao2605C3400 | 75.5 | 107 | 69 | 77 | 57 | 48 | 7.28 | 253 |
| ao2605C3450 | 67.5 | 80.5 | 67.5 | 78 | 51 | 47 | 6.706 | 314 |
| ao2605C3500 | 70.5 | 84 | 56.5 | 73 | 45 | 7,267 | 1,039.421 | 7,146 |
| ao2605P2350 | 25.5 | 36 | 18 | 18 | 79.5 | 195 | 10.229 | 913 |
| ao2605P2400 | 43 | 50 | 31.5 | 34.5 | 94.5 | 62 | 5.149 | 226 |
| ao2605P2450 | 61.5 | 61.5 | 45 | 45 | 111 | 64 | 6.698 | 226 |
| ao2605P2500 | 74.5 | 81 | 56 | 58.5 | 129 | 102 | 14.281 | 353 |
| ao2605P2550 | 90.5 | 101 | 74 | 80.5 | 149 | 93 | 18.752 | 121 |
| ao2605P2600 | 123.5 | 126 | 94.5 | 101 | 170.5 | 250 | 56.134 | 376 |
| ao2605P2650 | 150 | 154 | 118.5 | 129.5 | 193.5 | 27 | 7.237 | 158 |
| ao2605P2700 | 171 | 185 | 139 | 151 | 219 | 944 | 282.342 | 1,371 |
| ao2605P2750 | 208 | 212.5 | 171.5 | 171.5 | 245 | 25 | 9.817 | 60 |
| ao2605P2800 | 241 | 241 | 208 | 215 | 273.5 | 46 | 20.505 | 158 |
| ao2605P2850 | 268 | 273 | 245.5 | 245.5 | 303.5 | 10 | 5.14 | 87 |
| ao2605P2900 | 286.5 | 286.5 | 286.5 | 286.5 | 334.5 | 1 | 0.573 | 33 |
| ao2605P2950 | 326.5 | 326.5 | 319.5 | 319.5 | 367.5 | 2 | 1.292 | 20 |
| ao2605P3000 | 399.5 | 399.5 | 375 | 376 | 401.5 | 4 | 3.1 | 28 |
| ao2605P3050 | 439.5 | 439.5 | 400 | 400 | 437.5 | 25 | 21.684 | 17 |
| ao2605P3100 | 443 | 443 | 443 | 443 | 473.5 | 1 | 0.886 | 7 |
| ao2605P3150 | 487.5 | 487.5 | 487.5 | 487.5 | 512 | 1 | 0.975 | 63 |
| ao2605P3200 | | | | 550.5 | 550.5 | | | 6 |
| ao2605P3250 | 576.5 | 576.5 | 575 | 575 | 591 | 7 | 8.053 | 8 |
| ao2605P3300 | 622.5 | 624 | 620 | 620 | 631.5 | 9 | 11.173 | 20 |
| ao2605P3350 | 669.5 | 669.5 | 665 | 666.5 | 674 | 10 | 13.324 | 24 |
| ao2605P3400 | | | | 716 | 716 | | | 6 |
| ao2605P3450 | | | | 760 | 760 | | | 28 |
| ao2605P3500 | | | | 803.5 | 803.5 | | | 33 |
| ao2609C2400 | | | | 517 | 517 | | | |
| ao2609C2450 | | | | 483 | 483 | | | 1 |
| ao2609C2500 | | | | 451 | 451 | | | 1 |
| ao2609C2550 | | | | 419.5 | 419.5 | | | 2 |
| ao2609C2600 | | | | 390.5 | 390.5 | | | 6 |
| ao2609C2650 | | | | 362.5 | 362.5 | | | 7 |
| ao2609C2700 | | | | 336 | 336 | | | 6 |
| ao2609C2750 | | | | 311 | 311 | | | 6 |
| ao2609C2800 | 290.5 | 291 | 290.5 | 291 | 287.5 | 2 | 1.163 | 17 |
| ao2609C2850 | 268.5 | 269.5 | 262 | 262 | 265.5 | 3 | 1.6 | 4 |
| ao2609C2900 | 238 | 250 | 221 | 245.5 | 244.5 | 11 | 5.289 | 12 |
| ao2609C2950 | 223 | 235 | 209 | 230.5 | 225 | 50 | 22.097 | 34 |
| ao2609C3000 | 212.5 | 222 | 196.5 | 220.5 | 207 | 72 | 29.914 | 60 |
| ao2609C3050 | 193.5 | 208 | 180 | 208 | 190 | 90 | 34.812 | 55 |
| ao2609C3100 | 183.5 | 196.5 | 171 | 196.5 | 174 | 94 | 34.558 | 75 |
| ao2609C3150 | 180 | 182.5 | 159.5 | 177.5 | 159 | 39 | 13.502 | 84 |
| ao2609C3200 | 147 | 162 | 141 | 162 | 146 | 13 | 3.891 | 9 |
| ao2609P2400 | 81 | 93.5 | 81 | 84.5 | 102 | 6 | 1.043 | 33 |
| ao2609P2450 | 98 | 107 | 95.5 | 95.5 | 117.5 | 4 | 0.801 | 26 |
| ao2609P2500 | 123.5 | 123.5 | 111 | 111 | 135 | 8 | 1.914 | 27 |
| ao2609P2550 | 142.5 | 145 | 130 | 130 | 153.5 | 21 | 5.892 | 11 |
| ao2609P2600 | 163 | 166.5 | 150.5 | 150.5 | 174 | 33 | 10.665 | 7 |
| ao2609P2650 | 186.5 | 189 | 171.5 | 178 | 195.5 | 23 | 8.494 | 17 |
| ao2609P2700 | 212 | 213.5 | 195.5 | 202.5 | 218.5 | 5 | 2.046 | 9 |
| ao2609P2750 | 225.5 | 228.5 | 221 | 228.5 | 243.5 | 3 | 1.35 | 8 |
| ao2609P2800 | 253.5 | 257 | 249 | 257 | 269.5 | 3 | 1.519 | 5 |
| ao2609P2850 | 279 | 287 | 279 | 287 | 297 | 2 | 1.132 | 5 |
| ao2609P2900 | 310.5 | 319.5 | 310.5 | 319.5 | 326 | 2 | 1.26 | 5 |
| ao2609P2950 | 344 | 352.5 | 344 | 352.5 | 356 | 2 | 1.393 | 5 |
| ao2609P3000 | 378 | 387.5 | 378 | 387.5 | 387.5 | 2 | 1.531 | 5 |
| ao2609P3050 | 414.5 | 424 | 414.5 | 424 | 420 | 2 | 1.677 | 2 |
| ao2609P3100 | 450.5 | 465 | 450.5 | 463 | 454 | 4 | 3.663 | 4 |
| ao2609P3150 | 491 | 505 | 491 | 503 | 489 | 4 | 3.983 | 4 |
| ao2609P3200 | | | | 525.5 | 525.5 | | | |
打印