上海期货交易所03月30日铸造铝期权收盘行情
发布时间：2026年03月30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 |
|---|
| ad2605C18500 | | | | 5,015 | 5,015 | | | |
| ad2605C18600 | | | | 4,915 | 4,915 | | | |
| ad2605C18700 | | | | 4,815 | 4,815 | | | |
| ad2605C18800 | | | | 4,715 | 4,715 | | | |
| ad2605C18900 | | | | 4,615 | 4,615 | | | |
| ad2605C19000 | | | | 4,515 | 4,515 | | | |
| ad2605C19100 | | | | 4,415 | 4,415 | | | |
| ad2605C19200 | | | | 4,315 | 4,315 | | | |
| ad2605C19300 | | | | 4,215 | 4,215 | | | |
| ad2605C19400 | | | | 4,115 | 4,115 | | | |
| ad2605C19500 | | | | 4,015 | 4,015 | | | |
| ad2605C19600 | | | | 3,915 | 3,915 | | | 1 |
| ad2605C19700 | | | | 3,815 | 3,815 | | | |
| ad2605C19800 | | | | 3,716 | 3,716 | | | |
| ad2605C19900 | | | | 3,616 | 3,616 | | | |
| ad2605C20000 | | | | 3,517 | 3,517 | | | |
| ad2605C20200 | | | | 3,319 | 3,319 | | | |
| ad2605C20400 | | | | 3,122 | 3,122 | | | |
| ad2605C20600 | | | | 2,926 | 2,926 | | | |
| ad2605C20800 | | | | 2,732 | 2,732 | | | |
| ad2605C21000 | | | | 2,541 | 2,541 | | | |
| ad2605C21200 | | | | 2,352 | 2,352 | | | |
| ad2605C21400 | | | | 2,167 | 2,167 | | | |
| ad2605C21600 | | | | 1,987 | 1,987 | | | |
| ad2605C21800 | | | | 1,811 | 1,811 | | | 1 |
| ad2605C22000 | | | | 1,641 | 1,641 | | | 5 |
| ad2605C22200 | | | | 1,479 | 1,479 | | | 5 |
| ad2605C22400 | | | | 1,324 | 1,324 | | | 3 |
| ad2605C22600 | 693 | 693 | 693 | 693 | 1,178 | 2 | 1.871 | 37 |
| ad2605C22800 | 1,100 | 1,100 | 1,100 | 1,100 | 1,040 | 10 | 11 | 33 |
| ad2605C23000 | 1,033 | 1,034 | 846 | 846 | 913 | 3 | 2.913 | 16 |
| ad2605C23200 | 734 | 735 | 734 | 735 | 795 | 8 | 5.996 | 12 |
| ad2605C23400 | 753 | 753 | 633 | 634 | 686 | 11 | 7.565 | 12 |
| ad2605C23600 | 332 | 641 | 332 | 629 | 588 | 21 | 11.598 | 34 |
| ad2605C23800 | 435 | 475 | 426 | 475 | 500 | 14 | 6.45 | 24 |
| ad2605C24000 | 437 | 492 | 364 | 492 | 421 | 28 | 11.444 | 31 |
| ad2605C24200 | 183 | 387 | 183 | 369 | 352 | 19 | 6.577 | 27 |
| ad2605C24400 | 152 | 324 | 152 | 324 | 292 | 22 | 6.477 | 27 |
| ad2605C24600 | 137 | 288 | 131 | 288 | 241 | 22 | 5.813 | 30 |
| ad2605C24800 | 110 | 258 | 110 | 258 | 197 | 18 | 4.387 | 32 |
| ad2605C25000 | 89 | 296 | 89 | 267 | 159 | 37 | 7.652 | 35 |
| ad2605C25200 | 260 | 260 | 167 | 208 | 128 | 19 | 3.886 | 34 |
| ad2605C25400 | 149 | 188 | 142 | 188 | 101 | 18 | 3.209 | 23 |
| ad2605C25600 | 43 | 220 | 42 | 220 | 79 | 21 | 2.501 | 17 |
| ad2605C25800 | 31 | 157 | 31 | 157 | 62 | 58 | 4.905 | 16 |
| ad2605C26000 | 107 | 107 | 107 | 107 | 48 | 1 | 0.107 | 11 |
| ad2605C26200 | 96 | 96 | 96 | 96 | 37 | 2 | 0.192 | 11 |
| ad2605C26400 | 87 | 87 | 87 | 87 | 28 | 1 | 0.087 | 14 |
| ad2605C26600 | 52 | 170 | 52 | 170 | 21 | 56 | 4.466 | 50 |
| ad2605C26800 | 83 | 83 | 65 | 73 | 16 | 8 | 0.55 | 28 |
| ad2605C27000 | 50 | 100 | 50 | 100 | 12 | 19 | 1.237 | 9 |
| ad2605P18500 | | | | 1 | 1 | | | 22 |
| ad2605P18600 | | | | 1 | 1 | | | 1 |
| ad2605P18700 | | | | 1 | 1 | | | 3 |
| ad2605P18800 | | | | 1 | 1 | | | 1 |
| ad2605P18900 | | | | 1 | 1 | | | 1 |
| ad2605P19000 | | | | 1 | 1 | | | 1 |
| ad2605P19100 | | | | 1 | 1 | | | 2 |
| ad2605P19200 | | | | 1 | 1 | | | 3 |
| ad2605P19300 | | | | 1 | 1 | | | 1 |
| ad2605P19400 | | | | 1 | 1 | | | 1 |
| ad2605P19500 | | | | 1 | 1 | | | 2 |
| ad2605P19600 | 12 | 12 | 12 | 12 | 1 | 1 | 0.012 | 10 |
| ad2605P19700 | | | | 1 | 1 | | | 1 |
| ad2605P19800 | 11 | 11 | 11 | 11 | 2 | 1 | 0.011 | 2 |
| ad2605P19900 | | | | 2 | 2 | | | |
| ad2605P20000 | | | | 3 | 3 | | | 2 |
| ad2605P20200 | 28 | 28 | 15 | 20 | 5 | 12 | 0.21 | 2 |
| ad2605P20400 | 22 | 22 | 22 | 22 | 8 | 1 | 0.022 | 3 |
| ad2605P20600 | 29 | 29 | 15 | 16 | 13 | 3 | 0.06 | 8 |
| ad2605P20800 | 25 | 25 | 25 | 25 | 19 | 2 | 0.044 | 13 |
| ad2605P21000 | 41 | 41 | 29 | 31 | 27 | 5 | 0.16 | 24 |
| ad2605P21200 | 78 | 78 | 29 | 41 | 39 | 29 | 1.188 | 25 |
| ad2605P21400 | 59 | 59 | 39 | 49 | 54 | 24 | 1.161 | 24 |
| ad2605P21600 | 70 | 70 | 51 | 52 | 73 | 8 | 0.508 | 12 |
| ad2605P21800 | 85 | 85 | 62 | 72 | 97 | 11 | 0.88 | 15 |
| ad2605P22000 | 95 | 100 | 90 | 100 | 128 | 9 | 0.888 | 19 |
| ad2605P22200 | 120 | 121 | 101 | 121 | 165 | 11 | 1.292 | 32 |
| ad2605P22400 | 147 | 159 | 136 | 159 | 210 | 30 | 4.928 | 12 |
| ad2605P22600 | 181 | 218 | 171 | 201 | 264 | 38 | 7.792 | 18 |
| ad2605P22800 | 210 | 254 | 210 | 254 | 326 | 43 | 11.037 | 21 |
| ad2605P23000 | 282 | 317 | 239 | 239 | 398 | 104 | 29.536 | 101 |
| ad2605P23200 | 324 | 407 | 324 | 397 | 480 | 39 | 14.224 | 52 |
| ad2605P23400 | 457 | 474 | 449 | 474 | 572 | 12 | 5.554 | 17 |
| ad2605P23600 | 565 | 594 | 565 | 594 | 673 | 12 | 7.192 | 18 |
| ad2605P23800 | 720 | 725 | 720 | 725 | 785 | 9 | 6.571 | 11 |
| ad2605P24000 | | | | 906 | 906 | | | 5 |
| ad2605P24200 | | | | 1,036 | 1,036 | | | |
| ad2605P24400 | | | | 1,177 | 1,177 | | | 2 |
| ad2605P24600 | | | | 1,325 | 1,325 | | | 1 |
| ad2605P24800 | | | | 1,481 | 1,481 | | | |
| ad2605P25000 | | | | 1,643 | 1,643 | | | |
| ad2605P25200 | | | | 1,811 | 1,811 | | | |
| ad2605P25400 | | | | 1,985 | 1,985 | | | |
| ad2605P25600 | | | | 2,163 | 2,163 | | | |
| ad2605P25800 | | | | 2,346 | 2,346 | | | |
| ad2605P26000 | | | | 2,532 | 2,532 | | | |
| ad2605P26200 | | | | 2,720 | 2,720 | | | |
| ad2605P26400 | | | | 2,911 | 2,911 | | | |
| ad2605P26600 | | | | 3,104 | 3,104 | | | |
| ad2605P26800 | | | | 3,299 | 3,299 | | | |
| ad2605P27000 | | | | 3,495 | 3,495 | | | |
| ad2606C20000 | | | | 3,513 | 3,513 | | | |
| ad2606C20200 | | | | 3,320 | 3,320 | | | |
| ad2606C20400 | | | | 3,128 | 3,128 | | | |
| ad2606C20600 | | | | 2,939 | 2,939 | | | |
| ad2606C20800 | | | | 2,753 | 2,753 | | | |
| ad2606C21000 | | | | 2,570 | 2,570 | | | |
| ad2606C21200 | | | | 2,391 | 2,391 | | | |
| ad2606C21400 | | | | 2,216 | 2,216 | | | |
| ad2606C21600 | | | | 2,047 | 2,047 | | | |
| ad2606C21800 | | | | 1,884 | 1,884 | | | |
| ad2606C22000 | | | | 1,726 | 1,726 | | | |
| ad2606C22200 | | | | 1,574 | 1,574 | | | 2 |
| ad2606C22400 | | | | 1,430 | 1,430 | | | |
| ad2606C22600 | | | | 1,294 | 1,294 | | | |
| ad2606C22800 | | | | 1,165 | 1,165 | | | |
| ad2606C23000 | | | | 1,043 | 1,043 | | | 8 |
| ad2606C23200 | | | | 930 | 930 | | | 4 |
| ad2606C23400 | | | | 826 | 826 | | | 2 |
| ad2606C23600 | | | | 730 | 730 | | | 1 |
| ad2606C23800 | | | | 640 | 640 | | | 2 |
| ad2606C24000 | | | | 560 | 560 | | | 3 |
| ad2606C24200 | | | | 488 | 488 | | | 3 |
| ad2606C24400 | | | | 422 | 422 | | | 3 |
| ad2606C24600 | 239 | 239 | 239 | 239 | 363 | 2 | 0.478 | 3 |
| ad2606C24800 | 160 | 206 | 21 | 21 | 312 | 6 | 0.871 | 4 |
| ad2606C25000 | | | | 265 | 265 | | | 2 |
| ad2606C25200 | | | | 224 | 224 | | | 5 |
| ad2606C25400 | | | | 190 | 190 | | | 14 |
| ad2606C25600 | 95 | 245 | 95 | 245 | 159 | 4 | 0.679 | 18 |
| ad2606C25800 | 84 | 230 | 83 | 230 | 132 | 14 | 2.393 | 29 |
| ad2606P20000 | | | | 17 | 17 | | | 1 |
| ad2606P20200 | | | | 24 | 24 | | | 1 |
| ad2606P20400 | | | | 32 | 32 | | | 1 |
| ad2606P20600 | | | | 43 | 43 | | | 3 |
| ad2606P20800 | | | | 57 | 57 | | | 5 |
| ad2606P21000 | | | | 74 | 74 | | | 3 |
| ad2606P21200 | | | | 95 | 95 | | | 5 |
| ad2606P21400 | | | | 120 | 120 | | | 3 |
| ad2606P21600 | | | | 150 | 150 | | | 5 |
| ad2606P21800 | | | | 187 | 187 | | | 7 |
| ad2606P22000 | | | | 229 | 229 | | | 2 |
| ad2606P22200 | | | | 276 | 276 | | | 1 |
| ad2606P22400 | | | | 331 | 331 | | | |
| ad2606P22600 | 481 | 488 | 481 | 481 | 395 | 3 | 1.45 | 4 |
| ad2606P22800 | | | | 466 | 466 | | | 2 |
| ad2606P23000 | 649 | 652 | 649 | 649 | 544 | 3 | 1.95 | 6 |
| ad2606P23200 | | | | 630 | 630 | | | 2 |
| ad2606P23400 | | | | 726 | 726 | | | 2 |
| ad2606P23600 | | | | 829 | 829 | | | 2 |
| ad2606P23800 | | | | 939 | 939 | | | 2 |
| ad2606P24000 | | | | 1,059 | 1,059 | | | |
| ad2606P24200 | | | | 1,187 | 1,187 | | | |
| ad2606P24400 | | | | 1,320 | 1,320 | | | |
| ad2606P24600 | | | | 1,461 | 1,461 | | | |
| ad2606P24800 | | | | 1,609 | 1,609 | | | |
| ad2606P25000 | | | | 1,763 | 1,763 | | | |
| ad2606P25200 | | | | 1,921 | 1,921 | | | |
| ad2606P25400 | | | | 2,087 | 2,087 | | | |
| ad2606P25600 | | | | 2,256 | 2,256 | | | |
| ad2606P25800 | | | | 2,428 | 2,428 | | | |
打印