上海期货交易所07月03日氧化铝期权收盘行情
发布时间：2026年07月03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 |
|---|
| ao2608C2250 | | | | 460 | 460 | | | |
| ao2608C2300 | | | | 410 | 410 | | | |
| ao2608C2350 | | | | 360 | 360 | | | 9 |
| ao2608C2400 | | | | 310.5 | 310.5 | | | |
| ao2608C2450 | | | | 262 | 262 | | | 5 |
| ao2608C2500 | | | | 215 | 215 | | | 3 |
| ao2608C2550 | 167 | 168 | 166 | 166 | 171 | 12 | 4.016 | 36 |
| ao2608C2600 | 129 | 130 | 122.5 | 122.5 | 131 | 16 | 4.049 | 71 |
| ao2608C2650 | 86 | 99 | 85 | 85.5 | 96 | 44 | 7.673 | 88 |
| ao2608C2700 | 55.5 | 67 | 52.5 | 52.5 | 67.5 | 791 | 92.368 | 555 |
| ao2608C2750 | 40.5 | 45 | 32 | 32 | 45 | 3,470 | 259.667 | 2,430 |
| ao2608C2800 | 29.5 | 30 | 22 | 23 | 28 | 4,968 | 257.437 | 3,220 |
| ao2608C2850 | 20 | 21 | 14 | 15 | 17 | 1,807 | 62.704 | 2,124 |
| ao2608C2900 | 16 | 16 | 10.5 | 11.5 | 9.5 | 4,074 | 106.422 | 4,800 |
| ao2608C2950 | 11 | 11 | 8 | 9 | 5 | 480 | 9.446 | 1,158 |
| ao2608C3000 | 9 | 9 | 7 | 7 | 2.5 | 4,834 | 76.288 | 5,714 |
| ao2608C3050 | 6.5 | 7 | 5.5 | 6 | 1 | 539 | 6.463 | 610 |
| ao2608C3100 | 4.5 | 5.5 | 4.5 | 5 | 0.5 | 630 | 5.783 | 1,422 |
| ao2608C3150 | 3.5 | 4.5 | 3.5 | 4 | 0.5 | 410 | 3.256 | 358 |
| ao2608C3200 | 3.5 | 4 | 3 | 3.5 | 0.5 | 785 | 5.482 | 1,945 |
| ao2608C3250 | 3 | 3 | 2.5 | 3 | 0.5 | 153 | 0.844 | 183 |
| ao2608C3300 | 2.5 | 2.5 | 2 | 2.5 | 0.5 | 348 | 1.529 | 316 |
| ao2608C3350 | 2 | 2.5 | 2 | 2.5 | 0.5 | 172 | 0.621 | 189 |
| ao2608C3400 | 2 | 2 | 2 | 2 | 0.5 | 48 | 0.189 | 209 |
| ao2608C3450 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 65 | 0.231 | 518 |
| ao2608C3500 | 1.5 | 2 | 1 | 1.5 | 0.5 | 256 | 0.766 | 3,020 |
| ao2608P2250 | 0.5 | 1 | 0.5 | 1 | 0.5 | 6 | 0.009 | 98 |
| ao2608P2300 | 1 | 1.5 | 1 | 1 | 0.5 | 115 | 0.235 | 187 |
| ao2608P2350 | 1.5 | 2 | 0.5 | 1 | 0.5 | 121 | 0.265 | 188 |
| ao2608P2400 | 2 | 3 | 1.5 | 2 | 0.5 | 97 | 0.439 | 429 |
| ao2608P2450 | 3.5 | 4 | 2.5 | 2.5 | 2 | 174 | 1.085 | 130 |
| ao2608P2500 | 5.5 | 6.5 | 3.5 | 4.5 | 5.5 | 1,245 | 12.511 | 838 |
| ao2608P2550 | 7 | 10.5 | 6 | 7.5 | 11 | 948 | 15.828 | 822 |
| ao2608P2600 | 10 | 19 | 10 | 12.5 | 21 | 7,700 | 228.392 | 2,967 |
| ao2608P2650 | 24 | 33 | 20.5 | 23.5 | 36 | 2,898 | 154.128 | 1,461 |
| ao2608P2700 | 41 | 54.5 | 38.5 | 43 | 57.5 | 5,503 | 515.519 | 2,455 |
| ao2608P2750 | 68 | 85 | 66 | 74 | 84.5 | 820 | 123.414 | 1,037 |
| ao2608P2800 | 101 | 122.5 | 95.5 | 111.5 | 118 | 559 | 124.437 | 1,502 |
| ao2608P2850 | 155.5 | 158.5 | 154.5 | 154.5 | 156.5 | 41 | 12.887 | 708 |
| ao2608P2900 | | | | 199.5 | 199.5 | | | 143 |
| ao2608P2950 | 250 | 250 | 250 | 250 | 245 | 1 | 0.5 | 92 |
| ao2608P3000 | 303.5 | 303.5 | 302.5 | 302.5 | 292 | 4 | 2.424 | 100 |
| ao2608P3050 | 330 | 330 | 330 | 330 | 341 | 1 | 0.66 | 86 |
| ao2608P3100 | | | | 390 | 390 | | | 28 |
| ao2608P3150 | | | | 440 | 440 | | | |
| ao2608P3200 | | | | 490 | 490 | | | |
| ao2608P3250 | | | | 540 | 540 | | | |
| ao2608P3300 | | | | 590 | 590 | | | |
| ao2608P3350 | | | | 640 | 640 | | | |
| ao2608P3400 | | | | 690 | 690 | | | |
| ao2608P3450 | | | | 740 | 740 | | | |
| ao2608P3500 | | | | 790 | 790 | | | |
| ao2609C2300 | | | | 425 | 425 | | | 16 |
| ao2609C2350 | | | | 378 | 378 | | | 10 |
| ao2609C2400 | | | | 332 | 332 | | | 6 |
| ao2609C2450 | | | | 288.5 | 288.5 | | | 4 |
| ao2609C2500 | | | | 247 | 247 | | | 15 |
| ao2609C2550 | 191 | 200 | 191 | 192 | 208.5 | 28 | 10.863 | 26 |
| ao2609C2600 | 156 | 157 | 150.5 | 154 | 174 | 12 | 3.675 | 53 |
| ao2609C2650 | 120 | 129 | 115 | 118 | 142 | 68 | 16.231 | 246 |
| ao2609C2700 | 100 | 100 | 86 | 88 | 115 | 202 | 36.516 | 357 |
| ao2609C2750 | 74 | 80 | 65.5 | 70.5 | 91 | 574 | 80.477 | 721 |
| ao2609C2800 | 55 | 63 | 50 | 54.5 | 71 | 2,276 | 244.486 | 4,161 |
| ao2609C2850 | 42 | 46 | 40 | 42.5 | 54.5 | 854 | 72.585 | 3,189 |
| ao2609C2900 | 34.5 | 37 | 32 | 33.5 | 41 | 1,275 | 87.053 | 5,429 |
| ao2609C2950 | 26.5 | 30 | 26 | 26.5 | 30 | 362 | 20.231 | 1,304 |
| ao2609C3000 | 25.5 | 27.5 | 24 | 26 | 22 | 5,300 | 267.472 | 18,176 |
| ao2609C3050 | 19.5 | 23 | 19 | 19 | 15.5 | 316 | 12.347 | 1,340 |
| ao2609C3100 | 16 | 20.5 | 16 | 16 | 11 | 473 | 16.457 | 1,835 |
| ao2609C3150 | 14.5 | 19 | 14 | 14 | 7.5 | 167 | 5.235 | 974 |
| ao2609C3200 | 13 | 14 | 11.5 | 12 | 5 | 359 | 9.13 | 2,199 |
| ao2609C3250 | 12.5 | 12.5 | 10.5 | 11.5 | 3.5 | 154 | 3.408 | 716 |
| ao2609C3300 | 11 | 11 | 9.5 | 10 | 2 | 381 | 7.773 | 1,066 |
| ao2609C3350 | 10 | 10 | 8.5 | 9.5 | 1.5 | 51 | 0.96 | 273 |
| ao2609C3400 | 8.5 | 9 | 7.5 | 8.5 | 1 | 583 | 9.564 | 728 |
| ao2609C3450 | 8 | 8 | 7 | 7.5 | 0.5 | 124 | 1.917 | 453 |
| ao2609C3500 | 7.5 | 8 | 6.5 | 7 | 0.5 | 391 | 5.642 | 3,545 |
| ao2609C3550 | 8 | 9.5 | 6 | 6 | 0.5 | 36 | 0.407 | 237 |
| ao2609C3600 | 6.5 | 6.5 | 5.5 | 5.5 | 0.5 | 360 | 4.286 | 1,537 |
| ao2609C3650 | 6 | 6 | 5 | 5.5 | 0.5 | 1,074 | 12.048 | 7,468 |
| ao2609P2300 | 2.5 | 3 | 2 | 2.5 | 3.5 | 276 | 1.492 | 1,126 |
| ao2609P2350 | 4.5 | 4.5 | 4 | 4 | 6.5 | 44 | 0.403 | 273 |
| ao2609P2400 | 6 | 7 | 5 | 5.5 | 10.5 | 299 | 3.774 | 1,850 |
| ao2609P2450 | 8 | 9 | 7.5 | 7.5 | 17 | 65 | 1.227 | 151 |
| ao2609P2500 | 12.5 | 14 | 11.5 | 12 | 25.5 | 361 | 9.559 | 817 |
| ao2609P2550 | 18 | 21 | 16 | 17.5 | 37 | 159 | 5.781 | 705 |
| ao2609P2600 | 28.5 | 30.5 | 24.5 | 28 | 52 | 445 | 25.548 | 1,588 |
| ao2609P2650 | 42.5 | 46 | 38 | 43 | 70.5 | 863 | 73.51 | 2,928 |
| ao2609P2700 | 60 | 68.5 | 52 | 66 | 93 | 1,520 | 195.63 | 3,426 |
| ao2609P2750 | 89.5 | 97 | 84 | 93.5 | 119 | 364 | 67.302 | 1,428 |
| ao2609P2800 | 119.5 | 132.5 | 115.5 | 127.5 | 148.5 | 250 | 63.173 | 2,919 |
| ao2609P2850 | 150 | 170 | 150 | 165 | 182 | 76 | 24.872 | 605 |
| ao2609P2900 | 204 | 212.5 | 201 | 208 | 218.5 | 44 | 18.263 | 826 |
| ao2609P2950 | 251.5 | 255 | 251.5 | 253 | 258 | 29 | 14.742 | 177 |
| ao2609P3000 | | | | 299.5 | 299.5 | | | 719 |
| ao2609P3050 | 353.5 | 353.5 | 353.5 | 353.5 | 343 | 1 | 0.707 | 156 |
| ao2609P3100 | 401 | 401 | 401 | 401 | 388.5 | 1 | 0.802 | 144 |
| ao2609P3150 | 459.5 | 459.5 | 459.5 | 459.5 | 435 | 1 | 0.919 | 50 |
| ao2609P3200 | 489.5 | 508.5 | 473 | 508.5 | 482.5 | 25 | 23.984 | 53 |
| ao2609P3250 | 527 | 536 | 527 | 536 | 530.5 | 5 | 5.288 | 27 |
| ao2609P3300 | 569.5 | 569.5 | 569.5 | 569.5 | 579.5 | 1 | 1.139 | 201 |
| ao2609P3350 | 624.5 | 627 | 624.5 | 627 | 628.5 | 7 | 8.773 | 22 |
| ao2609P3400 | 676.5 | 678 | 676.5 | 678 | 678 | 8 | 10.842 | 24 |
| ao2609P3450 | 722 | 722 | 722 | 722 | 728 | 1 | 1.444 | 10 |
| ao2609P3500 | 783.5 | 783.5 | 781.5 | 781.5 | 778 | 2 | 3.13 | 12 |
| ao2609P3550 | 832.5 | 832.5 | 831 | 831 | 828 | 2 | 3.327 | 8 |
| ao2609P3600 | 882 | 882 | 880.5 | 880.5 | 878 | 2 | 3.525 | 8 |
| ao2609P3650 | 932 | 932 | 930 | 930 | 928 | 2 | 3.724 | 9 |
| ao2610C2300 | | | | 446 | 446 | | | 1 |
| ao2610C2350 | | | | 401.5 | 401.5 | | | |
| ao2610C2400 | | | | 358.5 | 358.5 | | | 1 |
| ao2610C2450 | | | | 318 | 318 | | | 1 |
| ao2610C2500 | | | | 279.5 | 279.5 | | | 4 |
| ao2610C2550 | | | | 243 | 243 | | | 1 |
| ao2610C2600 | | | | 210 | 210 | | | 3 |
| ao2610C2650 | | | | 180 | 180 | | | 3 |
| ao2610C2700 | | | | 152.5 | 152.5 | | | 8 |
| ao2610C2750 | | | | 128.5 | 128.5 | | | 7 |
| ao2610C2800 | 83.5 | 83.5 | 83.5 | 83.5 | 107 | 1 | 0.167 | 10 |
| ao2610C2850 | 68 | 68 | 68 | 68 | 88 | 1 | 0.136 | 11 |
| ao2610C2900 | | | | 72 | 72 | | | 22 |
| ao2610C2950 | | | | 58.5 | 58.5 | | | 17 |
| ao2610C3000 | 38 | 41 | 38 | 39.5 | 47 | 30 | 2.401 | 37 |
| ao2610C3050 | 45 | 47 | 33 | 39.5 | 37 | 134 | 10.523 | 189 |
| ao2610C3100 | 31.5 | 33 | 28 | 29 | 29.5 | 37 | 2.249 | 35 |
| ao2610C3150 | | | | 23 | 23 | | | 18 |
| ao2610C3200 | 40 | 40 | 28 | 28 | 17.5 | 2 | 0.136 | 22 |
| ao2610C3250 | | | | 13.5 | 13.5 | | | 9 |
| ao2610C3300 | | | | 10.5 | 10.5 | | | 24 |
| ao2610C3350 | | | | 8 | 8 | | | 102 |
| ao2610C3400 | | | | 6 | 6 | | | 8 |
| ao2610P2300 | | | | 11 | 11 | | | 12 |
| ao2610P2350 | | | | 16.5 | 16.5 | | | 6 |
| ao2610P2400 | | | | 23.5 | 23.5 | | | 8 |
| ao2610P2450 | | | | 32.5 | 32.5 | | | 7 |
| ao2610P2500 | | | | 44 | 44 | | | 16 |
| ao2610P2550 | | | | 57.5 | 57.5 | | | 108 |
| ao2610P2600 | 36.5 | 36.5 | 36.5 | 36.5 | 74.5 | 1 | 0.073 | 14 |
| ao2610P2650 | | | | 94 | 94 | | | 13 |
| ao2610P2700 | 72 | 72 | 72 | 72 | 116.5 | 1 | 0.144 | 23 |
| ao2610P2750 | | | | 142.5 | 142.5 | | | 15 |
| ao2610P2800 | 129.5 | 129.5 | 129.5 | 129.5 | 170.5 | 1 | 0.259 | 13 |
| ao2610P2850 | | | | 202 | 202 | | | 9 |
| ao2610P2900 | | | | 235.5 | 235.5 | | | 4 |
| ao2610P2950 | | | | 272 | 272 | | | 1 |
| ao2610P3000 | | | | 310 | 310 | | | 3 |
| ao2610P3050 | | | | 350.5 | 350.5 | | | 4 |
| ao2610P3100 | | | | 392.5 | 392.5 | | | |
| ao2610P3150 | | | | 436 | 436 | | | 1 |
| ao2610P3200 | | | | 480.5 | 480.5 | | | 1 |
| ao2610P3250 | | | | 526.5 | 526.5 | | | |
| ao2610P3300 | | | | 573.5 | 573.5 | | | |
| ao2610P3350 | | | | 620.5 | 620.5 | | | |
| ao2610P3400 | | | | 668.5 | 668.5 | | | |
| ao2611C2400 | | | | 365.5 | 365.5 | | | |
| ao2611C2450 | | | | 321 | 321 | | | |
| ao2611C2500 | | | | 278.5 | 278.5 | | | |
| ao2611C2550 | | | | 238.5 | 238.5 | | | |
| ao2611C2600 | | | | 202 | 202 | | | |
| ao2611C2650 | | | | 168.5 | 168.5 | | | |
| ao2611C2700 | | | | 138.5 | 138.5 | | | 1 |
| ao2611C2750 | | | | 112.5 | 112.5 | | | 1 |
| ao2611C2800 | | | | 89.5 | 89.5 | | | 2 |
| ao2611C2850 | 83.5 | 83.5 | 83.5 | 83.5 | 70.5 | 1 | 0.167 | 1 |
| ao2611C2900 | | | | 54.5 | 54.5 | | | |
| ao2611C2950 | | | | 41.5 | 41.5 | | | 1 |
| ao2611C3000 | | | | 31 | 31 | | | |
| ao2611C3050 | | | | 23 | 23 | | | |
| ao2611C3100 | | | | 17 | 17 | | | |
| ao2611C3150 | | | | 12 | 12 | | | |
| ao2611C3200 | | | | 8.5 | 8.5 | | | |
| ao2611C3250 | | | | 6 | 6 | | | |
| ao2611C3300 | | | | 4 | 4 | | | |
| ao2611P2400 | 13.5 | 13.5 | 9 | 9 | 9.5 | 2 | 0.045 | 3 |
| ao2611P2450 | 18.5 | 18.5 | 13 | 13 | 14.5 | 2 | 0.063 | 2 |
| ao2611P2500 | 25.5 | 25.5 | 19.5 | 19.5 | 22 | 2 | 0.09 | 2 |
| ao2611P2550 | 34.5 | 34.5 | 28.5 | 29 | 32.5 | 3 | 0.184 | 2 |
| ao2611P2600 | 45.5 | 45.5 | 42 | 42.5 | 45.5 | 3 | 0.26 | 2 |
| ao2611P2650 | 61 | 61 | 58.5 | 58.5 | 62 | 3 | 0.359 | 2 |
| ao2611P2700 | 80 | 83 | 80 | 83 | 82 | 3 | 0.492 | 2 |
| ao2611P2750 | 102 | 107.5 | 102 | 107.5 | 105.5 | 2 | 0.419 | |
| ao2611P2800 | | | | 132.5 | 132.5 | | | |
| ao2611P2850 | | | | 163.5 | 163.5 | | | |
| ao2611P2900 | | | | 197 | 197 | | | |
| ao2611P2950 | | | | 234 | 234 | | | |
| ao2611P3000 | | | | 273.5 | 273.5 | | | |
| ao2611P3050 | | | | 315 | 315 | | | |
| ao2611P3100 | | | | 359 | 359 | | | |
| ao2611P3150 | | | | 404 | 404 | | | |
| ao2611P3200 | | | | 450.5 | 450.5 | | | |
| ao2611P3250 | | | | 497.5 | 497.5 | | | |
| ao2611P3300 | | | | 546 | 546 | | | |
| ao2701C2400 | | | | 444.5 | 444.5 | | | |
| ao2701C2450 | | | | 405 | 405 | | | 1 |
| ao2701C2500 | | | | 367.5 | 367.5 | | | 1 |
| ao2701C2550 | | | | 332 | 332 | | | 1 |
| ao2701C2600 | | | | 299 | 299 | | | 1 |
| ao2701C2650 | | | | 268 | 268 | | | 1 |
| ao2701C2700 | | | | 239 | 239 | | | 1 |
| ao2701C2750 | | | | 212 | 212 | | | 4 |
| ao2701C2800 | 160 | 160 | 160 | 160 | 187.5 | 1 | 0.32 | 4 |
| ao2701C2850 | | | | 165 | 165 | | | 5 |
| ao2701C2900 | 116 | 116 | 116 | 116 | 145 | 1 | 0.232 | 6 |
| ao2701C2950 | 102 | 102 | 102 | 102 | 126 | 1 | 0.204 | 2 |
| ao2701C3000 | | | | 109.5 | 109.5 | | | 9 |
| ao2701C3050 | | | | 95 | 95 | | | 5 |
| ao2701C3100 | 70 | 70 | 70 | 70 | 82 | 1 | 0.14 | 17 |
| ao2701C3150 | 65 | 65 | 65 | 65 | 70 | 1 | 0.13 | 8 |
| ao2701C3200 | 60 | 63 | 60 | 63 | 60 | 2 | 0.246 | 9 |
| ao2701C3250 | 55 | 55 | 55 | 55 | 51 | 6 | 0.66 | 18 |
| ao2701C3300 | 50 | 50 | 44 | 44 | 43.5 | 7 | 0.688 | 22 |
| ao2701C3350 | 45 | 45 | 45 | 45 | 37 | 1 | 0.09 | 29 |
| ao2701C3400 | 40 | 40 | 40 | 40 | 31 | 1 | 0.08 | 30 |
| ao2701C3450 | 30 | 37 | 30 | 37 | 26 | 34 | 2.034 | 31 |
| ao2701C3500 | 34 | 35.5 | 34 | 35.5 | 22 | 6 | 0.412 | 20 |
| ao2701P2400 | | | | 39.5 | 39.5 | | | 6 |
| ao2701P2450 | | | | 50 | 50 | | | 4 |
| ao2701P2500 | 30 | 30 | 30 | 30 | 62 | 2 | 0.12 | 10 |
| ao2701P2550 | 40.5 | 40.5 | 37.5 | 38.5 | 76.5 | 3 | 0.233 | 6 |
| ao2701P2600 | 52 | 54 | 52 | 54 | 93 | 2 | 0.212 | 7 |
| ao2701P2650 | 69.5 | 69.5 | 69.5 | 69.5 | 112 | 1 | 0.139 | 10 |
| ao2701P2700 | | | | 132.5 | 132.5 | | | 27 |
| ao2701P2750 | | | | 155.5 | 155.5 | | | 14 |
| ao2701P2800 | | | | 180.5 | 180.5 | | | 6 |
| ao2701P2850 | | | | 208 | 208 | | | 8 |
| ao2701P2900 | | | | 237.5 | 237.5 | | | 7 |
| ao2701P2950 | | | | 268.5 | 268.5 | | | 6 |
| ao2701P3000 | | | | 301.5 | 301.5 | | | 1 |
| ao2701P3050 | | | | 337 | 337 | | | 1 |
| ao2701P3100 | | | | 373.5 | 373.5 | | | 1 |
| ao2701P3150 | | | | 411.5 | 411.5 | | | 1 |
| ao2701P3200 | | | | 451.5 | 451.5 | | | 1 |
| ao2701P3250 | | | | 492 | 492 | | | |
| ao2701P3300 | | | | 534 | 534 | | | |
| ao2701P3350 | | | | 577.5 | 577.5 | | | 1 |
| ao2701P3400 | | | | 621.5 | 621.5 | | | 2 |
| ao2701P3450 | | | | 666 | 666 | | | 1 |
| ao2701P3500 | | | | 712 | 712 | | | |
打印