上海期货交易所03月30日沪铝期权收盘行情

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
al2605C18900				5,625	5,625
al2605C19000				5,525	5,525
al2605C19100				5,425	5,425
al2605C19200				5,325	5,325
al2605C19300				5,225	5,225
al2605C19400	4,543	4,543	4,543	4,543	5,125	1	2.2715	1
al2605C19500	4,442	4,442	4,442	4,442	5,025	1	2.221	1
al2605C19600	4,344	4,344	4,344	4,344	4,925	1	2.172	1
al2605C19700	4,248	4,248	4,248	4,248	4,825	1	2.124	2
al2605C19800				4,725	4,725
al2605C19900				4,625	4,625			1
al2605C20000				4,526	4,526			12
al2605C20200	3,750	3,750	3,750	3,750	4,327	1	1.875	1
al2605C20400				4,128	4,128
al2605C20600				3,931	3,931			3
al2605C20800				3,734	3,734			5
al2605C21000				3,538	3,538			15
al2605C21200				3,344	3,344			6
al2605C21400				3,152	3,152			8
al2605C21600				2,963	2,963			7
al2605C21800				2,775	2,775			8
al2605C22000	2,135	2,800	2,135	2,600	2,591	9	11.401	19
al2605C22200				2,411	2,411			28
al2605C22400				2,235	2,235			19
al2605C22600				2,065	2,065			71
al2605C22800	1,268	2,100	1,251	1,911	1,899	45	33.9135	233
al2605C23000	1,030	1,973	1,030	1,819	1,740	353	231.4345	869
al2605C23200	908	1,732	908	1,646	1,586	468	354.223	214
al2605C23400	755	1,528	750	1,468	1,441	185	117.6335	138
al2605C23600	624	1,380	624	1,308	1,303	513	311.1405	291
al2605C23800	520	1,213	520	1,181	1,172	1,248	600.504	1,403
al2605C24000	449	1,093	411	1,030	1,048	11,365	4,462.7385	3,078
al2605C24200	320	968	320	926	934	2,032	704.366	1,518
al2605C24400	310	872	310	823	829	1,518	491.1375	818
al2605C24600	294	776	275	696	731	2,106	642.4865	1,118
al2605C24800	230	712	230	648	639	4,392	1,229.721	2,365
al2605C25000	200	654	198	587	559	53,977	13,721.23	9,828
al2605C25200	163	590	163	520	486	1,964	412.28	1,548
al2605C25400	170	531	159	464	419	1,478	293.7845	1,051
al2605C25600	124	488	124	414	360	2,081	369.675	1,763
al2605C25800	130	450	128	377	308	1,006	161.843	960
al2605C26000	110	424	110	356	261	14,047	2,290.16	4,625
al2605C26200	100	403	98	333	220	29,552	4,567.727	10,828
al2605C26400	93	356	93	298	186	1,023	123.0345	1,238
al2605C26600	90	337	82	277	155	1,060	129.418	508
al2605C26800	77	312	75	249	128	1,087	122.4115	311
al2605C27000	65	297	65	232	107	5,902	662.4185	3,861
al2605C27200	69	276	67	209	88	955	91.0505	883
al2605C27400	110	263	110	190	71	347	36.0605	601
al2605C27600	58	229	55	168	58	539	52.81	534
al2605C27800	62	227	54	169	47	315	28.7845	324
al2605C28000	62	215	62	153	38	1,665	139.0505	1,648
al2605C28200	196	206	118	141	30	168	13.64	230
al2605C28400	52	203	52	125	24	52	3.3195	93
al2605C28600	54	188	50	149	19	32	2.075	17
al2605C28800	53	185	49	84	15	55	2.8145	38
al2605C29000	38	172	38	110	11	573	36.9845	643
al2605C29200	44	177	35	110	9	14,081	835.9565	6,394
al2605C29400	22	166	22	107	7	5,789	328.649	2,095
al2605P18900	4	15	4	15	1	6	0.0395	32
al2605P19000				1	1			13
al2605P19100	5	5	5	5	1	1	0.0025	16
al2605P19200	14	14	14	14	1	2	0.014	87
al2605P19300				1	1			138
al2605P19400				1	1			116
al2605P19500				1	1			35
al2605P19600				1	1			27
al2605P19700				1	1			25
al2605P19800				1	1			30
al2605P19900	8	8	5	5	1	3	0.009	31
al2605P20000	19	19	9	9	2	58	0.325	252
al2605P20200	11	11	11	11	3	1	0.0055	40
al2605P20400	8	8	8	8	5	2	0.008	113
al2605P20600	26	26	9	9	7	46	0.3555	87
al2605P20800	19	19	14	14	11	18	0.1385	72
al2605P21000	31	31	12	13	15	408	3.092	925
al2605P21200	33	33	13	14	21	331	2.688	255
al2605P21400	38	41	15	16	29	308	3.325	293
al2605P21600	25	25	17	18	39	257	2.587	270
al2605P21800	51	51	20	22	52	473	6.158	492
al2605P22000	65	68	31	38	68	3,129	64.6115	3,107
al2605P22200	67	72	30	33	87	705	13.841	837
al2605P22400	88	90	36	36	112	696	17.954	564
al2605P22600	108	111	43	44	141	1,063	31.694	1,166
al2605P22800	127	134	52	57	176	1,101	45.8515	1,676
al2605P23000	200	200	74	82	216	14,196	732.4695	6,232
al2605P23200	213	215	87	99	262	1,306	81.8045	1,736
al2605P23400	269	269	102	130	317	2,021	153.671	2,013
al2605P23600	347	347	133	168	378	1,966	200.272	1,619
al2605P23800	416	458	176	223	447	3,121	388.5975	1,852
al2605P24000	570	570	227	293	523	6,701	978.7095	2,636
al2605P24200	707	707	300	377	610	1,341	273.1395	560
al2605P24400	835	853	278	468	704	1,435	342.5545	763
al2605P24600	975	975	502	601	805	1,193	355.59	502
al2605P24800	1,140	1,145	616	708	914	1,316	499.189	1,768
al2605P25000	1,208	1,208	775	840	1,034	713	308.2035	825
al2605P25200	1,372	1,372	916	965	1,160	57	30.5275	175
al2605P25400	1,113	1,196	1,113	1,130	1,293	43	24.9855	165
al2605P25600	1,303	1,307	1,303	1,307	1,434	14	9.131	78
al2605P25800	1,970	1,970	1,429	1,441	1,582	18	13.4105	56
al2605P26000	1,681	1,703	1,620	1,620	1,735	270	225.261	489
al2605P26200	1,873	1,873	1,809	1,818	1,894	172	158.5615	248
al2605P26400	1,980	1,980	1,980	1,980	2,059	2	1.98	4
al2605P26600	2,625	2,625	2,599	2,599	2,229	9	11.569	400
al2605P26800				2,401	2,401			5
al2605P27000				2,580	2,580			7
al2605P27200				2,761	2,761			49
al2605P27400				2,944	2,944			5
al2605P27600				3,131	3,131			2
al2605P27800				3,320	3,320			2
al2605P28000				3,510	3,510			1
al2605P28200				3,703	3,703			3
al2605P28400				3,897	3,897			5
al2605P28600				4,092	4,092
al2605P28800				4,288	4,288			3
al2605P29000				4,484	4,484			1
al2605P29200				4,682	4,682			2
al2605P29400				4,880	4,880			1
al2606C18900				5,705	5,705
al2606C19000				5,605	5,605
al2606C19100				5,505	5,505
al2606C19200				5,405	5,405
al2606C19300				5,305	5,305
al2606C19400				5,205	5,205
al2606C19500				5,105	5,105
al2606C19600				5,005	5,005
al2606C19700				4,906	4,906
al2606C19800				4,806	4,806
al2606C19900				4,707	4,707
al2606C20000				4,608	4,608
al2606C20200				4,411	4,411
al2606C20400				4,214	4,214
al2606C20600				4,019	4,019
al2606C20800				3,825	3,825
al2606C21000				3,633	3,633
al2606C21200				3,442	3,442
al2606C21400				3,254	3,254
al2606C21600				3,069	3,069
al2606C21800				2,887	2,887			1
al2606C22000				2,709	2,709			3
al2606C22200				2,534	2,534			3
al2606C22400				2,364	2,364			1
al2606C22600				2,199	2,199			1
al2606C22800				2,038	2,038			6
al2606C23000	1,398	1,398	1,398	1,398	1,884	7	5.379	23
al2606C23200	1,174	2,015	1,174	1,865	1,736	788	589.337	1,026
al2606C23400	1,047	1,864	1,047	1,692	1,593	935	578.1245	1,079
al2606C23600	981	1,645	959	1,630	1,458	38	21.43	37
al2606C23800	878	1,544	855	1,406	1,330	111	73.026	111
al2606C24000	787	1,423	787	1,314	1,207	499	314.153	298
al2606C24200	627	1,308	627	1,250	1,094	248	139.415	112
al2606C24400	628	1,198	623	1,088	987	152	76.246	156
al2606C24600	561	1,110	533	1,026	885	152	66.898	89
al2606C24800	460	1,023	460	968	794	610	265.5415	393
al2606C25000	333	937	333	837	708	268	106.033	215
al2606C25200	378	865	365	817	628	876	280.4335	790
al2606C25400	339	810	324	770	557	3,166	913.9465	1,473
al2606C25600	326	742	318	624	490	323	98.467	179
al2606C25800	290	667	290	656	431	271	78.3975	142
al2606C26000	253	635	248	606	377	431	110.573	197
al2606C26200	218	591	216	568	328	474	98.013	137
al2606C26400	200	548	200	540	286	359	75.964	97
al2606C26600	190	526	185	506	246	627	129.5445	121
al2606C26800	160	486	160	471	213	641	115.4955	140
al2606C27000	169	466	155	441	182	568	87.912	806
al2606C27200	388	425	332	333	156	20	3.4545	43
al2606C27400	374	374	327	327	133	8	1.3575	67
al2606C27600	322	354	322	352	112	8	1.393	60
al2606C27800	141	334	125	330	95	15	1.732	16
al2606C28000	318	328	267	274	80	7	0.8325	11
al2606C28200	266	300	205	300	67	12	1.449	19
al2606C28400	104	284	97	284	56	6	0.3955	9
al2606C28600	97	285	95	245	47	13	1.126	16
al2606C28800	90	259	85	249	39	12	0.717	27
al2606C29000	85	249	83	234	32	19	1.35	27
al2606C29200	82	238	78	235	26	67	5.6705	69
al2606C29400	88	236	76	208	21	83	6.5855	100
al2606P18900				1	1			29
al2606P19000				1	1			5
al2606P19100				1	1			5
al2606P19200				1	1			7
al2606P19300				2	2			9
al2606P19400				2	2			9
al2606P19500				3	3			11
al2606P19600				3	3			11
al2606P19700				4	4			24
al2606P19800				5	5			19
al2606P19900				6	6			27
al2606P20000	19	54	19	36	7	4	0.064	156
al2606P20200				10	10			43
al2606P20400				13	13			57
al2606P20600				18	18			19
al2606P20800				24	24			14
al2606P21000	58	60	46	56	32	46	1.296	81
al2606P21200	63	78	53	78	42	194	5.8965	68
al2606P21400	78	88	59	88	54	163	5.4545	40
al2606P21600	92	100	66	100	68	102	4.014	24
al2606P21800	115	117	77	106	87	122	6.455	94
al2606P22000	140	140	82	127	108	288	16.829	142
al2606P22200	168	168	98	142	132	148	10.0595	46
al2606P22400	192	202	121	162	163	239	19.006	102
al2606P22600	243	245	143	190	197	231	21.437	130
al2606P22800	291	294	143	220	236	214	23.353	87
al2606P23000	339	351	164	257	282	235	29.761	145
al2606P23200	414	419	200	304	334	244	37.226	95
al2606P23400	490	493	281	340	390	212	38.3205	123
al2606P23600	570	576	326	395	455	190	43.372	89
al2606P23800	672	672	350	454	527	355	87.8125	179
al2606P24000	700	700	435	524	603	792	205.9835	510
al2606P24200	895	895	562	620	690	172	54.227	102
al2606P24400	1,015	1,015	662	744	782	58	21.238	95
al2606P24600	1,146	1,146	760	840	880	158	64.201	146
al2606P24800	1,146	1,146	869	934	989	358	167.2115	235
al2606P25000	1,025	1,025	1,025	1,025	1,102	1	0.5125	44
al2606P25200				1,222	1,222			24
al2606P25400	1,724	1,724	1,724	1,724	1,351	1	0.862	17
al2606P25600				1,483	1,483			12
al2606P25800				1,624	1,624			16
al2606P26000	2,232	2,244	1,768	1,769	1,770	277	250.632	283
al2606P26200	1,973	1,973	1,943	1,955	1,920	152	148.633	152
al2606P26400				2,078	2,078
al2606P26600				2,238	2,238			1
al2606P26800				2,404	2,404			1
al2606P27000				2,574	2,574
al2606P27200				2,746	2,746
al2606P27400				2,924	2,924			1
al2606P27600				3,102	3,102
al2606P27800				3,286	3,286
al2606P28000				3,470	3,470
al2606P28200				3,657	3,657
al2606P28400				3,846	3,846
al2606P28600				4,036	4,036
al2606P28800				4,228	4,228			1
al2606P29000				4,422	4,422			1
al2606P29200				4,616	4,616			1
al2606P29400				4,811	4,811
al2607C18900				5,759	5,759
al2607C19000				5,660	5,660
al2607C19100				5,561	5,561
al2607C19200				5,463	5,463
al2607C19300				5,365	5,365
al2607C19400				5,267	5,267
al2607C19500				5,169	5,169
al2607C19600				5,072	5,072
al2607C19700				4,975	4,975
al2607C19800				4,878	4,878
al2607C19900				4,782	4,782
al2607C20000				4,686	4,686
al2607C20200				4,495	4,495
al2607C20400				4,307	4,307
al2607C20600				4,120	4,120
al2607C20800				3,936	3,936
al2607C21000	3,108	3,108	3,108	3,108	3,754	1	1.554	4
al2607C21200				3,574	3,574
al2607C21400				3,400	3,400
al2607C21600				3,226	3,226
al2607C21800				3,058	3,058
al2607C22000				2,892	2,892
al2607C22200				2,732	2,732			1
al2607C22400	2,444	2,444	2,444	2,444	2,575	2	2.444	10
al2607C22600				2,422	2,422
al2607C22800				2,276	2,276
al2607C23000	1,900	2,000	1,900	2,000	2,132	3	2.9	20
al2607C23200				1,996	1,996
al2607C23400				1,863	1,863
al2607C23600				1,737	1,737			6
al2607C23800				1,614	1,614
al2607C24000				1,500	1,500			17
al2607C24200	1,937	1,937	996	1,347	1,388	4	2.834	9
al2607C24400				1,285	1,285			8
al2607C24600				1,184	1,184			14
al2607C24800				1,092	1,092			8
al2607C25000	1,004	1,004	1,004	1,004	1,002	1	0.502	8
al2607C25200				920	920			12
al2607C25400				842	842			11
al2607C25600				769	769			16
al2607C25800				701	701			18
al2607C26000				637	637			14
al2607C26200				579	579			13
al2607C26400				523	523			14
al2607C26600				475	475			15
al2607C26800				426	426			15
al2607C27000	301	669	301	669	386	2	0.485	52
al2607C27200	281	281	279	279	346	5	0.699	21
al2607C27400	247	665	247	665	311	3	0.582	42
al2607C27600	237	247	237	247	278	2	0.242	17
al2607C27800	225	398	225	398	248	5	0.6555	15
al2607C28000	212	212	212	212	222	2	0.212	15
al2607C28200	201	327	201	327	197	4	0.529	21
al2607C28400	183	339	183	339	176	5	0.5375	11
al2607C28600	439	439	319	319	155	2	0.379	32
al2607C28800	305	305	305	305	138	1	0.1525	10
al2607C29000	291	291	291	291	122	1	0.1455	12
al2607C29200	277	277	277	277	107	1	0.1385	32
al2607C29400	270	270	270	270	95	3	0.405	7
al2607P18900				10	10			5
al2607P19000				12	12			4
al2607P19100				13	13			8
al2607P19200				15	15			12
al2607P19300				17	17			16
al2607P19400				20	20			10
al2607P19500				22	22			9
al2607P19600				25	25			7
al2607P19700				28	28			9
al2607P19800	59	59	59	59	31	1	0.0295	4
al2607P19900	62	62	62	62	35	1	0.031	5
al2607P20000	66	66	66	66	40	1	0.033	27
al2607P20200	74	74	74	74	49	1	0.037	39
al2607P20400	83	83	83	83	60	1	0.0415	28
al2607P20600				74	74			16
al2607P20800	102	102	102	102	89	1	0.051	14
al2607P21000	114	114	114	114	107	1	0.057	16
al2607P21200	128	128	128	128	127	1	0.064	6
al2607P21400				152	152			10
al2607P21600	161	161	161	161	178	1	0.0805	7
al2607P21800	181	182	181	182	210	2	0.1815	13
al2607P22000	208	208	208	208	244	1	0.104	29
al2607P22200	232	232	232	232	283	1	0.116	10
al2607P22400	261	261	261	261	326	1	0.1305	15
al2607P22600	295	295	295	295	373	1	0.1475	16
al2607P22800	273	356	273	353	425	6	1	32
al2607P23000	343	388	343	382	482	13	2.4405	30
al2607P23200	426	426	426	426	545	3	0.639	15
al2607P23400	420	420	420	420	611	1	0.21	8
al2607P23600	545	561	545	561	685	3	0.8335	12
al2607P23800				762	762			36
al2607P24000	653	653	653	653	847	1	0.3265	21
al2607P24200	834	834	834	834	934	1	0.417	15
al2607P24400	928	928	881	881	1,031	2	0.9045	8
al2607P24600				1,129	1,129			10
al2607P24800				1,236	1,236			27
al2607P25000				1,346	1,346			7
al2607P25200				1,464	1,464			7
al2607P25400				1,585	1,585			7
al2607P25600				1,711	1,711			3
al2607P25800				1,843	1,843			6
al2607P26000				1,979	1,979
al2607P26200	2,033	2,033	2,033	2,033	2,120	1	1.0165	5
al2607P26400	2,182	2,182	2,182	2,182	2,264	1	1.091	4
al2607P26600	2,348	2,348	2,348	2,348	2,415	1	1.174	6
al2607P26800	2,548	2,548	2,548	2,548	2,566	1	1.274	1
al2607P27000				2,725	2,725
al2607P27200	2,912	2,912	2,912	2,912	2,884	1	1.456	1
al2607P27400	3,095	3,095	3,095	3,095	3,049	1	1.5475	1
al2607P27600	3,294	3,294	3,294	3,294	3,216	1	1.647	1
al2607P27800	3,483	3,483	3,483	3,483	3,386	1	1.7415	1
al2607P28000	3,665	3,665	3,665	3,665	3,559	1	1.8325	1
al2607P28200	3,872	3,872	3,872	3,872	3,733	1	1.936	1
al2607P28400	4,075	4,075	4,075	4,075	3,912	1	2.0375	1
al2607P28600	4,272	4,272	4,272	4,272	4,091	1	2.136	1
al2607P28800	4,456	4,456	4,456	4,456	4,274	1	2.228	1
al2607P29000	4,629	4,629	4,629	4,629	4,457	1	2.3145	1
al2607P29200	4,856	4,856	4,856	4,856	4,642	1	2.428	1
al2607P29400	5,041	5,041	5,041	5,041	4,830	1	2.5205	1
al2608C20000				4,724	4,724
al2608C20200				4,540	4,540
al2608C20400				4,360	4,360
al2608C20600				4,182	4,182
al2608C20800				4,007	4,007
al2608C21000				3,834	3,834
al2608C21200				3,666	3,666
al2608C21400				3,499	3,499
al2608C21600				3,338	3,338
al2608C21800				3,178	3,178
al2608C22000				3,024	3,024
al2608C22200				2,872	2,872
al2608C22400				2,726	2,726
al2608C22600				2,583	2,583
al2608C22800				2,444	2,444
al2608C23000				2,311	2,311
al2608C23200				2,179	2,179
al2608C23400				2,057	2,057
al2608C23600				1,935	1,935			5
al2608C23800				1,820	1,820			1
al2608C24000				1,709	1,709			1
al2608C24200				1,601	1,601			1
al2608C24400				1,501	1,501			9
al2608C24600				1,402	1,402			5
al2608C24800	903	923	903	923	1,311	2	0.913	5
al2608C25000				1,223	1,223			2
al2608C25200	789	798	789	798	1,138	2	0.7935	2
al2608C25400	1,028	1,054	966	978	1,060	6	2.994	11
al2608C25600	992	992	985	985	983	2	0.9885	3
al2608C25800				913	913			1
al2608C26000				847	847			1
al2608C26200	817	817	794	794	781	2	0.8055	1
al2608C26400	764	764	757	757	725	2	0.7605	5
al2608C26600	722	722	660	683	668	16	5.5035	4
al2608C26800	662	681	622	635	616	35	11.3045	16
al2608C27000	440	636	431	636	568	7	1.7125	5
al2608C27200	589	605	556	577	520	12	3.498	10
al2608C27400	555	579	526	549	479	18	4.9505	11
al2608C27600	524	541	498	536	440	14	3.6485	10
al2608C27800	542	542	463	463	401	3	0.7375	2
al2608P20000	87	87	87	87	97	2	0.087	5
al2608P20200				113	113			3
al2608P20400				133	133			3
al2608P20600				154	154
al2608P20800				179	179
al2608P21000				205	205
al2608P21200				237	237			1
al2608P21400				269	269			4
al2608P21600				308	308			12
al2608P21800				348	348			14
al2608P22000				393	393			19
al2608P22200				441	441			24
al2608P22400				494	494			30
al2608P22600				551	551			31
al2608P22800				610	610			25
al2608P23000				677	677			21
al2608P23200				744	744			8
al2608P23400				821	821			2
al2608P23600				899	899
al2608P23800				983	983
al2608P24000				1,071	1,071
al2608P24200				1,163	1,163
al2608P24400				1,262	1,262
al2608P24600	1,126	1,163	1,126	1,135	1,362	8	4.571	4
al2608P24800	1,248	1,274	1,246	1,249	1,470	6	3.7765	3
al2608P25000	1,379	1,400	1,379	1,400	1,581	2	1.3895	1
al2608P25200				1,695	1,695
al2608P25400				1,817	1,817
al2608P25600				1,939	1,939
al2608P25800				2,069	2,069
al2608P26000				2,202	2,202
al2608P26200				2,336	2,336
al2608P26400				2,478	2,478
al2608P26600				2,620	2,620
al2608P26800				2,768	2,768
al2608P27000				2,919	2,919
al2608P27200				3,071	3,071
al2608P27400				3,230	3,230
al2608P27600				3,390	3,390
al2608P27800				3,550	3,550

相关资讯: