上海期货交易所03月23日铸造铝期权收盘行情
发布时间：2026年03月23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 |
|---|
| ad2604C18400 | | | | 4,170 | 4,170 | | | |
| ad2604C18500 | | | | 4,070 | 4,070 | | | |
| ad2604C18600 | | | | 3,970 | 3,970 | | | |
| ad2604C18700 | | | | 3,870 | 3,870 | | | |
| ad2604C18800 | | | | 3,770 | 3,770 | | | |
| ad2604C18900 | | | | 3,670 | 3,670 | | | |
| ad2604C19000 | | | | 3,570 | 3,570 | | | |
| ad2604C19100 | | | | 3,470 | 3,470 | | | |
| ad2604C19200 | | | | 3,370 | 3,370 | | | |
| ad2604C19300 | | | | 3,270 | 3,270 | | | |
| ad2604C19400 | | | | 3,170 | 3,170 | | | |
| ad2604C19500 | | | | 3,070 | 3,070 | | | |
| ad2604C19600 | | | | 2,970 | 2,970 | | | |
| ad2604C19700 | | | | 2,870 | 2,870 | | | |
| ad2604C19800 | | | | 2,770 | 2,770 | | | |
| ad2604C19900 | | | | 2,670 | 2,670 | | | |
| ad2604C20000 | | | | 2,570 | 2,570 | | | |
| ad2604C20200 | | | | 2,370 | 2,370 | | | |
| ad2604C20400 | | | | 2,170 | 2,170 | | | 1 |
| ad2604C20600 | | | | 1,970 | 1,970 | | | |
| ad2604C20800 | | | | 1,771 | 1,771 | | | |
| ad2604C21000 | | | | 1,574 | 1,574 | | | |
| ad2604C21200 | | | | 1,379 | 1,379 | | | 1 |
| ad2604C21400 | | | | 1,188 | 1,188 | | | 1 |
| ad2604C21600 | | | | 1,004 | 1,004 | | | 5 |
| ad2604C21800 | | | | 830 | 830 | | | 6 |
| ad2604C22000 | 637 | 637 | 637 | 637 | 668 | 2 | 1.274 | 51 |
| ad2604C22200 | 408 | 486 | 406 | 486 | 523 | 4 | 1.786 | 19 |
| ad2604C22400 | 304 | 335 | 274 | 335 | 397 | 30 | 9.246 | 23 |
| ad2604C22600 | 261 | 262 | 147 | 237 | 291 | 59 | 12.681 | 24 |
| ad2604C22800 | 153 | 162 | 80 | 133 | 206 | 45 | 6.066 | 37 |
| ad2604C23000 | 88 | 99 | 40 | 51 | 140 | 71 | 5.097 | 44 |
| ad2604C23200 | 61 | 61 | 25 | 30 | 91 | 83 | 3.794 | 47 |
| ad2604C23400 | 36 | 38 | 10 | 15 | 57 | 66 | 1.79 | 34 |
| ad2604C23600 | 22 | 22 | 11 | 18 | 34 | 24 | 0.436 | 21 |
| ad2604C23800 | 17 | 17 | 10 | 15 | 19 | 11 | 0.141 | 58 |
| ad2604C24000 | 15 | 15 | 7 | 9 | 11 | 19 | 0.198 | 15 |
| ad2604C24200 | 12 | 12 | 6 | 6 | 5 | 14 | 0.124 | 19 |
| ad2604C24400 | 9 | 9 | 4 | 5 | 2 | 8 | 0.049 | 30 |
| ad2604C24600 | 6 | 6 | 2 | 2 | 1 | 7 | 0.028 | 16 |
| ad2604C24800 | 5 | 5 | 3 | 3 | 1 | 10 | 0.04 | 29 |
| ad2604C25000 | 4 | 4 | 3 | 4 | 1 | 10 | 0.032 | 27 |
| ad2604C25200 | 3 | 3 | 2 | 2 | 1 | 8 | 0.023 | 22 |
| ad2604C25400 | 3 | 3 | 2 | 2 | 1 | 14 | 0.034 | 16 |
| ad2604C25600 | 2 | 2 | 2 | 2 | 1 | 3 | 0.005 | 21 |
| ad2604C25800 | | | | 1 | 1 | | | 54 |
| ad2604C26000 | 1 | 4 | 1 | 4 | 1 | 2 | 0.005 | 23 |
| ad2604C26200 | 2 | 2 | 1 | 1 | 1 | 4 | 0.007 | 28 |
| ad2604C26400 | | | | 1 | 1 | | | 14 |
| ad2604C26600 | 10 | 10 | 1 | 6 | 1 | 29 | 0.21 | 75 |
| ad2604C26800 | | | | 1 | 1 | | | 22 |
| ad2604C27000 | | | | 1 | 1 | | | 7 |
| ad2604P18400 | 4 | 5 | 1 | 2 | 1 | 8 | 0.026 | 9 |
| ad2604P18500 | | | | 1 | 1 | | | |
| ad2604P18600 | | | | 1 | 1 | | | |
| ad2604P18700 | 1 | 1 | 1 | 1 | 1 | 2 | 0.002 | 1 |
| ad2604P18800 | | | | 1 | 1 | | | |
| ad2604P18900 | | | | 1 | 1 | | | |
| ad2604P19000 | | | | 1 | 1 | | | |
| ad2604P19100 | | | | 1 | 1 | | | |
| ad2604P19200 | | | | 1 | 1 | | | 3 |
| ad2604P19300 | | | | 1 | 1 | | | 2 |
| ad2604P19400 | | | | 1 | 1 | | | 4 |
| ad2604P19500 | | | | 1 | 1 | | | 3 |
| ad2604P19600 | | | | 1 | 1 | | | 4 |
| ad2604P19700 | | | | 1 | 1 | | | 2 |
| ad2604P19800 | | | | 1 | 1 | | | 2 |
| ad2604P19900 | | | | 1 | 1 | | | 8 |
| ad2604P20000 | 4 | 19 | 4 | 13 | 1 | 37 | 0.267 | 26 |
| ad2604P20200 | 4 | 22 | 4 | 22 | 1 | 33 | 0.198 | 8 |
| ad2604P20400 | 10 | 25 | 10 | 25 | 1 | 12 | 0.129 | 11 |
| ad2604P20600 | 20 | 20 | 20 | 20 | 1 | 1 | 0.02 | 13 |
| ad2604P20800 | 11 | 34 | 10 | 34 | 1 | 16 | 0.281 | 13 |
| ad2604P21000 | 10 | 39 | 10 | 39 | 4 | 35 | 0.642 | 21 |
| ad2604P21200 | 16 | 47 | 16 | 47 | 9 | 7 | 0.266 | 27 |
| ad2604P21400 | 22 | 57 | 21 | 28 | 18 | 39 | 1.178 | 26 |
| ad2604P21600 | 35 | 69 | 32 | 69 | 34 | 21 | 0.988 | 17 |
| ad2604P21800 | 31 | 72 | 31 | 72 | 60 | 18 | 1.107 | 22 |
| ad2604P22000 | 65 | 129 | 45 | 104 | 99 | 84 | 8.102 | 165 |
| ad2604P22200 | 70 | 143 | 70 | 127 | 154 | 52 | 6.221 | 44 |
| ad2604P22400 | 99 | 233 | 99 | 233 | 227 | 48 | 8.387 | 44 |
| ad2604P22600 | 233 | 330 | 175 | 330 | 321 | 32 | 8.523 | 42 |
| ad2604P22800 | 267 | 424 | 267 | 386 | 436 | 24 | 7.792 | 29 |
| ad2604P23000 | 367 | 594 | 367 | 481 | 570 | 25 | 11.743 | 18 |
| ad2604P23200 | 706 | 706 | 706 | 706 | 721 | 1 | 0.706 | 21 |
| ad2604P23400 | 729 | 729 | 729 | 729 | 887 | 1 | 0.729 | 107 |
| ad2604P23600 | | | | 1,064 | 1,064 | | | 49 |
| ad2604P23800 | | | | 1,249 | 1,249 | | | 21 |
| ad2604P24000 | | | | 1,440 | 1,440 | | | 10 |
| ad2604P24200 | | | | 1,635 | 1,635 | | | 12 |
| ad2604P24400 | | | | 1,832 | 1,832 | | | 4 |
| ad2604P24600 | | | | 2,031 | 2,031 | | | 5 |
| ad2604P24800 | | | | 2,230 | 2,230 | | | 5 |
| ad2604P25000 | | | | 2,430 | 2,430 | | | 6 |
| ad2604P25200 | | | | 2,630 | 2,630 | | | 1 |
| ad2604P25400 | | | | 2,830 | 2,830 | | | |
| ad2604P25600 | | | | 3,030 | 3,030 | | | |
| ad2604P25800 | | | | 3,230 | 3,230 | | | |
| ad2604P26000 | | | | 3,430 | 3,430 | | | 2 |
| ad2604P26200 | | | | 3,630 | 3,630 | | | |
| ad2604P26400 | | | | 3,830 | 3,830 | | | |
| ad2604P26600 | | | | 4,030 | 4,030 | | | |
| ad2604P26800 | | | | 4,230 | 4,230 | | | |
| ad2604P27000 | | | | 4,430 | 4,430 | | | |
| ad2605C18500 | | | | 4,085 | 4,085 | | | |
| ad2605C18600 | | | | 3,985 | 3,985 | | | |
| ad2605C18700 | | | | 3,886 | 3,886 | | | |
| ad2605C18800 | | | | 3,786 | 3,786 | | | |
| ad2605C18900 | | | | 3,687 | 3,687 | | | |
| ad2605C19000 | | | | 3,588 | 3,588 | | | |
| ad2605C19100 | | | | 3,489 | 3,489 | | | |
| ad2605C19200 | | | | 3,391 | 3,391 | | | |
| ad2605C19300 | | | | 3,293 | 3,293 | | | |
| ad2605C19400 | | | | 3,195 | 3,195 | | | |
| ad2605C19500 | | | | 3,097 | 3,097 | | | |
| ad2605C19600 | | | | 3,000 | 3,000 | | | |
| ad2605C19700 | | | | 2,904 | 2,904 | | | |
| ad2605C19800 | | | | 2,808 | 2,808 | | | |
| ad2605C19900 | | | | 2,712 | 2,712 | | | |
| ad2605C20000 | | | | 2,618 | 2,618 | | | |
| ad2605C20200 | | | | 2,431 | 2,431 | | | |
| ad2605C20400 | | | | 2,248 | 2,248 | | | |
| ad2605C20600 | | | | 2,069 | 2,069 | | | |
| ad2605C20800 | | | | 1,895 | 1,895 | | | |
| ad2605C21000 | | | | 1,727 | 1,727 | | | |
| ad2605C21200 | | | | 1,566 | 1,566 | | | |
| ad2605C21400 | | | | 1,412 | 1,412 | | | |
| ad2605C21600 | | | | 1,266 | 1,266 | | | |
| ad2605C21800 | | | | 1,129 | 1,129 | | | 1 |
| ad2605C22000 | 945 | 945 | 937 | 937 | 1,000 | 6 | 5.764 | 5 |
| ad2605C22200 | 825 | 825 | 816 | 816 | 881 | 4 | 3.282 | 5 |
| ad2605C22400 | 717 | 717 | 707 | 707 | 770 | 4 | 2.848 | 4 |
| ad2605C22600 | 582 | 620 | 582 | 618 | 668 | 6 | 3.64 | 12 |
| ad2605C22800 | 499 | 540 | 499 | 514 | 577 | 13 | 6.892 | 6 |
| ad2605C23000 | 511 | 511 | 420 | 449 | 495 | 25 | 11.516 | 15 |
| ad2605C23200 | 439 | 439 | 364 | 388 | 422 | 25 | 9.576 | 20 |
| ad2605C23400 | 313 | 348 | 313 | 347 | 357 | 18 | 5.88 | 11 |
| ad2605C23600 | 277 | 304 | 256 | 256 | 299 | 15 | 4.171 | 26 |
| ad2605C23800 | 233 | 261 | 220 | 221 | 249 | 24 | 5.843 | 17 |
| ad2605C24000 | 198 | 231 | 190 | 190 | 207 | 17 | 3.593 | 19 |
| ad2605C24200 | 174 | 208 | 165 | 165 | 170 | 41 | 7.769 | 12 |
| ad2605C24400 | 155 | 180 | 145 | 145 | 139 | 35 | 5.685 | 15 |
| ad2605C24600 | 135 | 158 | 129 | 129 | 112 | 25 | 3.506 | 9 |
| ad2605C24800 | 120 | 141 | 120 | 140 | 90 | 24 | 3.057 | 20 |
| ad2605C25000 | 109 | 127 | 109 | 126 | 72 | 21 | 2.4 | 9 |
| ad2605C25200 | 96 | 114 | 96 | 114 | 57 | 17 | 1.648 | 20 |
| ad2605C25400 | | | | 45 | 45 | | | 9 |
| ad2605C25600 | | | | 35 | 35 | | | 7 |
| ad2605C25800 | | | | 27 | 27 | | | 6 |
| ad2605C26000 | | | | 21 | 21 | | | 10 |
| ad2605C26200 | 107 | 107 | 107 | 107 | 16 | 2 | 0.123 | 11 |
| ad2605C26400 | | | | 12 | 12 | | | 13 |
| ad2605C26600 | 75 | 75 | 75 | 75 | 9 | 1 | 0.075 | 48 |
| ad2605C26800 | | | | 7 | 7 | | | 28 |
| ad2605C27000 | | | | 5 | 5 | | | 4 |
| ad2605P18500 | | | | 1 | 1 | | | 22 |
| ad2605P18600 | | | | 2 | 2 | | | 1 |
| ad2605P18700 | | | | 2 | 2 | | | 5 |
| ad2605P18800 | | | | 3 | 3 | | | 1 |
| ad2605P18900 | | | | 4 | 4 | | | 1 |
| ad2605P19000 | | | | 5 | 5 | | | 1 |
| ad2605P19100 | | | | 6 | 6 | | | 2 |
| ad2605P19200 | | | | 8 | 8 | | | 3 |
| ad2605P19300 | | | | 10 | 10 | | | 1 |
| ad2605P19400 | | | | 12 | 12 | | | 1 |
| ad2605P19500 | | | | 14 | 14 | | | 1 |
| ad2605P19600 | | | | 18 | 18 | | | 11 |
| ad2605P19700 | | | | 21 | 21 | | | 1 |
| ad2605P19800 | | | | 25 | 25 | | | 1 |
| ad2605P19900 | | | | 30 | 30 | | | |
| ad2605P20000 | 56 | 56 | 56 | 56 | 35 | 2 | 0.112 | 3 |
| ad2605P20200 | | | | 48 | 48 | | | 4 |
| ad2605P20400 | 62 | 71 | 62 | 71 | 65 | 4 | 0.257 | 2 |
| ad2605P20600 | 93 | 93 | 93 | 93 | 86 | 5 | 0.465 | 11 |
| ad2605P20800 | 128 | 128 | 126 | 126 | 112 | 6 | 0.762 | 15 |
| ad2605P21000 | 155 | 155 | 153 | 153 | 144 | 6 | 0.924 | 22 |
| ad2605P21200 | 191 | 191 | 186 | 186 | 182 | 6 | 1.134 | 25 |
| ad2605P21400 | 230 | 230 | 193 | 193 | 228 | 6 | 1.296 | 16 |
| ad2605P21600 | 258 | 279 | 223 | 223 | 282 | 9 | 2.35 | 10 |
| ad2605P21800 | 1,119 | 1,119 | 276 | 286 | 345 | 18 | 6.643 | 14 |
| ad2605P22000 | 384 | 403 | 335 | 335 | 416 | 18 | 6.858 | 14 |
| ad2605P22200 | 397 | 495 | 392 | 459 | 496 | 41 | 18.776 | 18 |
| ad2605P22400 | 476 | 596 | 444 | 541 | 585 | 32 | 16.786 | 17 |
| ad2605P22600 | 566 | 691 | 566 | 675 | 683 | 34 | 21.905 | 10 |
| ad2605P22800 | 673 | 808 | 673 | 785 | 792 | 17 | 13.204 | 19 |
| ad2605P23000 | 909 | 919 | 909 | 919 | 910 | 11 | 10.052 | 17 |
| ad2605P23200 | 987 | 1,118 | 987 | 1,118 | 1,036 | 21 | 22.318 | 26 |
| ad2605P23400 | 1,154 | 1,181 | 1,130 | 1,181 | 1,171 | 3 | 3.465 | 7 |
| ad2605P23600 | | | | 1,313 | 1,313 | | | 12 |
| ad2605P23800 | | | | 1,463 | 1,463 | | | 7 |
| ad2605P24000 | | | | 1,620 | 1,620 | | | 5 |
| ad2605P24200 | | | | 1,783 | 1,783 | | | |
| ad2605P24400 | | | | 1,952 | 1,952 | | | 2 |
| ad2605P24600 | | | | 2,125 | 2,125 | | | 1 |
| ad2605P24800 | | | | 2,303 | 2,303 | | | |
| ad2605P25000 | | | | 2,485 | 2,485 | | | |
| ad2605P25200 | | | | 2,670 | 2,670 | | | |
| ad2605P25400 | | | | 2,857 | 2,857 | | | |
| ad2605P25600 | | | | 3,048 | 3,048 | | | |
| ad2605P25800 | | | | 3,240 | 3,240 | | | |
| ad2605P26000 | | | | 3,433 | 3,433 | | | |
| ad2605P26200 | | | | 3,628 | 3,628 | | | |
| ad2605P26400 | | | | 3,825 | 3,825 | | | |
| ad2605P26600 | | | | 4,022 | 4,022 | | | |
| ad2605P26800 | | | | 4,219 | 4,219 | | | |
| ad2605P27000 | | | | 4,418 | 4,418 | | | |
打印