上海期货交易所09月26日铝期权收盘行情

发布时间：2025年09月26日 16:45

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	持仓量	持仓量变化	成交额	德尔塔Delta
商品名称:铝期权
al2511C17600				3,175	3,175	0	0	0	0	1.00
al2511C17700				3,075	3,075	0	0	0	0	1.00
al2511C17800				2,975	2,975	0	0	0	0	1.00
al2511C17900				2,875	2,875	0	0	0	0	1.00
al2511C18000				2,775	2,775	0	0	0	0	1.00
al2511C18100				2,675	2,675	0	1	0	0	1.00
al2511C18200				2,575	2,575	0	1	0	0	1.00
al2511C18300				2,475	2,475	0	1	0	0	1.00
al2511C18400				2,375	2,375	0	1	0	0	1.00
al2511C18500				2,275	2,275	0	1	0	0	1.00
al2511C18600				2,175	2,175	0	1	0	0	1.00
al2511C18700				2,075	2,075	0	1	0	0	1.00
al2511C18800				1,975	1,975	0	1	0	0	1.00
al2511C18900				1,875	1,875	0	1	0	0	1.00
al2511C19000				1,775	1,775	0	0	0	0	0.99
al2511C19100				1,676	1,676	0	1	0	0	0.99
al2511C19200				1,578	1,578	0	2	0	0	0.99
al2511C19300				1,480	1,480	0	2	0	0	0.98
al2511C19400				1,382	1,382	0	22	0	0	0.97
al2511C19500				1,286	1,286	0	35	0	0	0.96
al2511C19600				1,191	1,191	0	99	0	0	0.95
al2511C19700	1,145	1,145	1,134	1,134	1,098	15	37	5	8.44	0.93
al2511C19800				1,007	1,007	0	135	0	0	0.91
al2511C19900	972	972	899	911	918	66	700	2	30.30	0.88
al2511C20000	879	879	810	813	832	57	1,086	0	23.67	0.85
al2511C20200	680	703	625	625	671	36	244	4	11.68	0.78
al2511C20400	505	527	470	470	525	23	308	10	5.70	0.70
al2511C20600	385	403	321	333	398	635	1,978	-1	112.42	0.60
al2511C20800	228	290	220	230	292	2,789	3,401	218	345.30	0.49
al2511C21000	183	206	150	158	206	4,522	3,238	-153	401.04	0.39
al2511C21200	141	149	107	110	140	1,952	2,047	-15	123.10	0.30
al2511C21400	91	109	77	79	92	1,750	2,715	19	81.15	0.22
al2511C21600	79	83	58	58	57	1,400	1,619	103	47.94	0.15
al2511C21800	65	65	46	46	34	401	774	73	10.88	0.10
al2511C22000	48	54	38	38	19	1,043	1,936	122	23.80	0.06
al2511C22200	40	41	32	32	11	383	613	152	6.41	0.04
al2511C22400	31	33	26	27	5	367	451	141	4.95	0.02
al2511C22600	27	40	22	23	2	406	572	144	4.81	0.01
al2511C22800	23	23	18	18	1	193	233	4	1.70	0.01
al2511C23000	18	21	17	18	1	265	412	-30	2.32	0.00
al2511C23200	15	19	15	16	1	398	385	-28	2.67	0.00
al2511C23400	14	16	14	16	1	886	780	438	6.16	0.00
al2511P17600				1	1	0	61	0	0	-0.00
al2511P17700				1	1	0	2	0	0	-0.00
al2511P17800				1	1	0	5	0	0	-0.00
al2511P17900				1	1	0	6	0	0	-0.00
al2511P18000				1	1	0	162	0	0	-0.00
al2511P18100				1	1	0	2	0	0	-0.00
al2511P18200	5	5	5	5	1	1	3	-1	0.00	-0.00
al2511P18300				1	1	0	6	0	0	-0.00
al2511P18400				1	1	0	4	0	0	-0.00
al2511P18500				1	1	0	8	0	0	-0.00
al2511P18600				1	1	0	9	0	0	-0.00
al2511P18700				1	1	0	6	0	0	-0.00
al2511P18800				1	1	0	87	0	0	-0.00
al2511P18900				1	1	0	365	0	0	-0.00
al2511P19000	12	14	12	13	1	110	248	-21	0.67	-0.01
al2511P19100	15	16	15	16	2	64	171	-29	0.48	-0.01
al2511P19200	16	18	15	17	4	86	184	-35	0.66	-0.02
al2511P19300	18	20	18	20	6	165	225	10	1.49	-0.02
al2511P19400	20	21	20	21	8	99	233	2	0.96	-0.03
al2511P19500	23	25	22	24	12	132	395	11	1.50	-0.04
al2511P19600	25	29	25	29	17	127	286	-18	1.58	-0.05
al2511P19700	29	34	29	33	24	169	287	13	2.62	-0.07
al2511P19800	34	38	34	38	33	87	777	-14	1.52	-0.09
al2511P19900	40	47	39	47	44	1,644	1,748	1,133	36.39	-0.12
al2511P20000	47	55	47	53	58	2,040	2,169	-389	51.62	-0.15
al2511P20200	70	80	69	76	96	1,004	2,146	-90	36.63	-0.22
al2511P20400	119	120	103	114	150	1,356	2,225	17	74.75	-0.30
al2511P20600	165	187	162	174	224	1,278	2,142	4	110.88	-0.40
al2511P20800	168	285	168	272	317	1,094	2,581	207	146.52	-0.51
al2511P21000	369	407	369	400	431	101	649	-51	19.67	-0.61
al2511P21200	510	554	510	542	565	23	645	0	6.15	-0.70
al2511P21400	671	720	671	720	716	11	623	-1	3.78	-0.78
al2511P21600	846	904	846	904	882	9	42	-2	3.91	-0.85
al2511P21800	1,027	1,095	1,027	1,081	1,058	17	48	-1	9.04	-0.90
al2511P22000	1,214	1,254	1,214	1,254	1,243	10	67	5	6.17	-0.94
al2511P22200	1,404	1,457	1,404	1,443	1,435	23	61	13	16.49	-0.96
al2511P22400				1,629	1,629	0	0	0	0	-0.98
al2511P22600				1,826	1,826	0	0	0	0	-0.99
al2511P22800				2,025	2,025	0	0	0	0	-1.00
al2511P23000				2,225	2,225	0	0	0	0	-1.00
al2511P23200				2,425	2,425	0	0	0	0	-1.00
al2511P23400				2,625	2,625	0	0	0	0	-1.00
al2512C17600				3,180	3,180	0	0	0	0	1.00
al2512C17700				3,080	3,080	0	0	0	0	1.00
al2512C17800				2,980	2,980	0	0	0	0	1.00
al2512C17900				2,880	2,880	0	0	0	0	1.00
al2512C18000				2,780	2,780	0	0	0	0	1.00
al2512C18100				2,680	2,680	0	0	0	0	1.00
al2512C18200				2,580	2,580	0	0	0	0	1.00
al2512C18300				2,480	2,480	0	0	0	0	1.00
al2512C18400				2,380	2,380	0	0	0	0	1.00
al2512C18500				2,281	2,281	0	0	0	0	0.99
al2512C18600				2,182	2,182	0	0	0	0	0.99
al2512C18700				2,083	2,083	0	0	0	0	0.99
al2512C18800				1,985	1,985	0	0	0	0	0.98
al2512C18900				1,888	1,888	0	0	0	0	0.97
al2512C19000				1,791	1,791	0	0	0	0	0.97
al2512C19100				1,695	1,695	0	0	0	0	0.96
al2512C19200				1,600	1,600	0	0	0	0	0.95
al2512C19300				1,507	1,507	0	0	0	0	0.94
al2512C19400				1,415	1,415	0	0	0	0	0.92
al2512C19500				1,324	1,324	0	0	0	0	0.90
al2512C19600				1,236	1,236	0	1	0	0	0.89
al2512C19700	1,162	1,164	1,162	1,164	1,149	9	6	5	5.22	0.86
al2512C19800	1,071	1,079	1,071	1,079	1,065	10	11	10	5.37	0.84
al2512C19900	991	991	991	991	984	5	8	5	2.48	0.81
al2512C20000	904	904	895	895	905	23	26	23	10.35	0.79
al2512C20200	734	734	724	724	757	11	24	7	4.02	0.72
al2512C20400	578	583	577	577	623	16	34	5	4.62	0.65
al2512C20600	485	485	443	447	503	82	73	26	18.79	0.58
al2512C20800	376	399	336	339	399	390	304	204	69.06	0.50
al2512C21000	287	287	245	245	311	159	163	41	21.05	0.42
al2512C21200	221	230	195	195	237	185	177	59	19.58	0.35
al2512C21400	167	168	145	145	177	157	184	91	12.25	0.28
al2512C21600	130	131	115	115	130	199	200	137	12.42	0.22
al2512C21800	107	107	89	90	92	271	308	89	13.54	0.17
al2512C22000	90	90	74	74	65	202	172	76	8.13	0.13
al2512C22200	71	72	61	61	44	110	127	42	3.66	0.09
al2512C22400	61	61	52	52	29	27	58	-2	0.71	0.07
al2512C22600	52	52	44	44	19	7	37	-1	0.16	0.05
al2512C22800	47	47	39	39	12	62	71	23	1.32	0.03
al2512C23000	41	43	36	36	7	84	435	22	1.54	0.02
al2512C23200	37	37	34	34	4	108	142	38	1.74	0.01
al2512C23400	32	32	26	26	2	85	134	5	1.19	0.01
al2512P17600				1	1	0	9	0	0	-0.00
al2512P17700				1	1	0	12	0	0	-0.00
al2512P17800				1	1	0	7	0	0	-0.00
al2512P17900				1	1	0	5	0	0	-0.00
al2512P18000				1	1	0	22	0	0	-0.00
al2512P18100				1	1	0	15	0	0	-0.00
al2512P18200				1	1	0	3	0	0	-0.00
al2512P18300				1	1	0	9	0	0	-0.00
al2512P18400	11	22	11	22	2	5	8	5	0.04	-0.01
al2512P18500				3	3	0	11	0	0	-0.01
al2512P18600				4	4	0	10	0	0	-0.01
al2512P18700				5	5	0	8	0	0	-0.02
al2512P18800				7	7	0	16	0	0	-0.02
al2512P18900	41	41	38	39	10	35	481	11	0.59	-0.03
al2512P19000	43	51	41	43	13	308	580	115	6.31	-0.03
al2512P19100	44	47	44	44	17	81	380	12	1.81	-0.04
al2512P19200	47	48	47	48	22	33	69	1	0.77	-0.05
al2512P19300	52	56	52	52	29	22	64	0	0.58	-0.06
al2512P19400	58	59	57	57	37	22	51	11	0.63	-0.08
al2512P19500	66	66	61	63	46	81	83	10	2.49	-0.09
al2512P19600	71	72	69	70	58	72	118	28	2.51	-0.11
al2512P19700	79	83	75	75	71	31	99	24	1.24	-0.13
al2512P19800	90	95	83	88	87	115	133	56	5.13	-0.16
al2512P19900	99	107	94	99	105	260	355	123	13.12	-0.18
al2512P20000	116	123	108	115	127	144	158	92	8.41	-0.21
al2512P20200	160	162	143	150	178	59	74	47	4.50	-0.27
al2512P20400	203	220	190	204	244	117	105	80	11.84	-0.34
al2512P20600	275	294	257	275	324	158	117	60	21.86	-0.42
al2512P20800	367	390	346	372	419	312	233	174	57.14	-0.50
al2512P21000	478	508	466	466	531	47	42	25	11.30	-0.57
al2512P21200	634	647	595	618	656	494	355	337	149.06	-0.65
al2512P21400	765	778	750	773	796	303	200	194	115.72	-0.71
al2512P21600	924	940	924	940	948	12	3	-3	5.62	-0.77
al2512P21800	1,139	1,141	1,100	1,100	1,111	14	12	6	7.84	-0.83
al2512P22000	1,329	1,333	1,314	1,314	1,283	15	12	7	9.87	-0.87
al2512P22200	1,485	1,519	1,469	1,469	1,462	16	16	16	12.02	-0.90
al2512P22400				1,647	1,647	0	0	0	0	-0.93
al2512P22600				1,837	1,837	0	0	0	0	-0.95
al2512P22800				2,030	2,030	0	0	0	0	-0.97
al2512P23000				2,225	2,225	0	0	0	0	-0.98
al2512P23200				2,422	2,422	0	0	0	0	-0.99
al2512P23400				2,620	2,620	0	0	0	0	-0.99
al2601C17600				3,185	3,185	0	0	0	0	0.99
al2601C17700				3,087	3,087	0	0	0	0	0.98
al2601C17800				2,989	2,989	0	0	0	0	0.98
al2601C17900				2,892	2,892	0	0	0	0	0.97
al2601C18000				2,795	2,795	0	0	0	0	0.97
al2601C18100				2,699	2,699	0	0	0	0	0.96
al2601C18200				2,604	2,604	0	0	0	0	0.96
al2601C18300				2,509	2,509	0	0	0	0	0.95
al2601C18400				2,415	2,415	0	0	0	0	0.94
al2601C18500				2,323	2,323	0	0	0	0	0.93
al2601C18600				2,231	2,231	0	0	0	0	0.93
al2601C18700				2,140	2,140	0	0	0	0	0.91
al2601C18800				2,050	2,050	0	0	0	0	0.90
al2601C18900				1,963	1,963	0	0	0	0	0.89
al2601C19000				1,875	1,875	0	0	0	0	0.88
al2601C19100				1,790	1,790	0	0	0	0	0.86
al2601C19200				1,706	1,706	0	0	0	0	0.85
al2601C19300				1,624	1,624	0	0	0	0	0.83
al2601C19400				1,543	1,543	0	1	0	0	0.82
al2601C19500				1,465	1,465	0	0	0	0	0.80
al2601C19600				1,388	1,388	0	0	0	0	0.78
al2601C19700				1,314	1,314	0	2	0	0	0.76
al2601C19800				1,241	1,241	0	0	0	0	0.74
al2601C19900				1,170	1,170	0	1	0	0	0.72
al2601C20000				1,103	1,103	0	8	0	0	0.70
al2601C20200				974	974	0	8	0	0	0.65
al2601C20400				854	854	0	6	0	0	0.61
al2601C20600				743	743	0	18	0	0	0.56
al2601C20800				642	642	0	34	0	0	0.51
al2601C21000				551	551	0	51	0	0	0.46
al2601C21200				471	471	0	47	0	0	0.41
al2601C21400				399	399	0	52	0	0	0.37
al2601C21600				335	335	0	24	0	0	0.33
al2601C21800				279	279	0	35	0	0	0.28
al2601C22000				231	231	0	38	0	0	0.25
al2601C22200	97	97	97	97	189	1	20	-1	0.05	0.21
al2601C22400				155	155	0	46	0	0	0.18
al2601C22600				126	126	0	36	0	0	0.15
al2601C22800				101	101	0	24	0	0	0.13
al2601C23000				80	80	0	19	0	0	0.11
al2601C23200	39	203	39	71	63	6	34	0	0.24	0.09
al2601P17600	18	18	18	18	9	1	43	0	0.01	-0.02
al2601P17700				11	11	0	55	0	0	-0.02
al2601P17800				14	14	0	41	0	0	-0.02
al2601P17900				17	17	0	16	0	0	-0.03
al2601P18000				20	20	0	9	0	0	-0.03
al2601P18100				24	24	0	14	0	0	-0.04
al2601P18200				29	29	0	11	0	0	-0.04
al2601P18300				34	34	0	13	0	0	-0.05
al2601P18400				40	40	0	10	0	0	-0.06
al2601P18500				48	48	0	9	0	0	-0.07
al2601P18600				56	56	0	9	0	0	-0.07
al2601P18700				65	65	0	7	0	0	-0.08
al2601P18800				75	75	0	12	0	0	-0.09
al2601P18900				87	87	0	15	0	0	-0.11
al2601P19000				99	99	0	32	0	0	-0.12
al2601P19100				114	114	0	12	0	0	-0.13
al2601P19200				130	130	0	14	0	0	-0.15
al2601P19300				148	148	0	23	0	0	-0.16
al2601P19400				167	167	0	9	0	0	-0.18
al2601P19500				189	189	0	10	0	0	-0.20
al2601P19600				212	212	0	11	0	0	-0.22
al2601P19700				237	237	0	7	0	0	-0.24
al2601P19800				264	264	0	27	0	0	-0.26
al2601P19900				293	293	0	10	0	0	-0.28
al2601P20000	179	179	179	179	325	1	55	0	0.09	-0.30
al2601P20200				395	395	0	6	0	0	-0.34
al2601P20400				475	475	0	7	0	0	-0.39
al2601P20600				564	564	0	9	0	0	-0.44
al2601P20800				662	662	0	9	0	0	-0.49
al2601P21000				771	771	0	16	0	0	-0.54
al2601P21200				889	889	0	11	0	0	-0.58
al2601P21400				1,017	1,017	0	19	0	0	-0.63
al2601P21600				1,153	1,153	0	6	0	0	-0.67
al2601P21800				1,296	1,296	0	1	0	0	-0.71
al2601P22000				1,447	1,447	0	2	0	0	-0.75
al2601P22200				1,606	1,606	0	4	0	0	-0.79
al2601P22400				1,771	1,771	0	5	0	0	-0.82
al2601P22600				1,941	1,941	0	1	0	0	-0.85
al2601P22800				2,116	2,116	0	1	0	0	-0.87
al2601P23000				2,295	2,295	0	0	0	0	-0.89
al2601P23200				2,478	2,478	0	0	0	0	-0.91
al2602C18200				2,592	2,592	0	0	0	0	0.98
al2602C18300				2,495	2,495	0	0	0	0	0.97
al2602C18400				2,399	2,399	0	0	0	0	0.97
al2602C18500				2,303	2,303	0	0	0	0	0.96
al2602C18600				2,208	2,208	0	0	0	0	0.95
al2602C18700				2,114	2,114	0	0	0	0	0.94
al2602C18800				2,021	2,021	0	0	0	0	0.93
al2602C18900				1,929	1,929	0	0	0	0	0.92
al2602C19000				1,839	1,839	0	0	0	0	0.91
al2602C19100				1,750	1,750	0	0	0	0	0.90
al2602C19200				1,662	1,662	0	0	0	0	0.88
al2602C19300				1,576	1,576	0	2	0	0	0.87
al2602C19400				1,491	1,491	0	3	0	0	0.85
al2602C19500				1,410	1,410	0	5	0	0	0.83
al2602C19600				1,329	1,329	0	12	0	0	0.81
al2602C19700				1,251	1,251	0	8	0	0	0.79
al2602C19800				1,174	1,174	0	13	0	0	0.77
al2602C19900				1,101	1,101	0	10	0	0	0.75
al2602C20000				1,029	1,029	0	4	0	0	0.72
al2602C20200				895	895	0	8	0	0	0.67
al2602C20400				771	771	0	6	0	0	0.62
al2602C20600				658	658	0	8	0	0	0.56
al2602C20800				556	556	0	7	0	0	0.51
al2602C21000				466	466	0	16	0	0	0.45
al2602C21200				386	386	0	16	0	0	0.40
al2602C21400				316	316	0	21	0	0	0.35
al2602C21600				257	257	0	24	0	0	0.30
al2602C21800	195	195	195	195	207	1	29	0	0.10	0.25
al2602C22000	169	169	169	169	165	1	35	-1	0.08	0.21
al2602C22200	143	143	138	138	130	2	27	0	0.14	0.18
al2602C22400	122	122	117	117	101	2	33	-2	0.12	0.14
al2602C22600	95	95	95	95	78	1	17	-1	0.05	0.12
al2602C22800	88	88	88	88	60	2	17	0	0.09	0.09
al2602C23000	71	71	70	70	45	2	21	-1	0.07	0.07
al2602C23200				34	34	0	11	0	0	0.06
al2602P18200				12	12	0	56	0	0	-0.02
al2602P18300				15	15	0	2	0	0	-0.03
al2602P18400				19	19	0	3	0	0	-0.03
al2602P18500				23	23	0	4	0	0	-0.04
al2602P18600				29	29	0	5	0	0	-0.05
al2602P18700				35	35	0	5	0	0	-0.06
al2602P18800				42	42	0	4	0	0	-0.07
al2602P18900				50	50	0	4	0	0	-0.08
al2602P19000				59	59	0	6	0	0	-0.09
al2602P19100				70	70	0	2	0	0	-0.10
al2602P19200				82	82	0	5	0	0	-0.12
al2602P19300				96	96	0	1	0	0	-0.13
al2602P19400	122	122	122	122	111	1	2	1	0.06	-0.15
al2602P19500	135	135	135	135	129	1	3	1	0.07	-0.17
al2602P19600	152	152	152	152	148	1	4	0	0.08	-0.18
al2602P19700	168	168	168	168	170	1	3	1	0.08	-0.21
al2602P19800	190	190	180	180	193	3	5	0	0.28	-0.23
al2602P19900	208	208	184	194	220	7	8	4	0.68	-0.25
al2602P20000	234	234	222	223	247	3	7	1	0.34	-0.27
al2602P20200	290	290	290	290	312	1	8	1	0.14	-0.32
al2602P20400	358	358	358	358	387	1	9	1	0.18	-0.38
al2602P20600				474	474	0	9	0	0	-0.43
al2602P20800				571	571	0	9	0	0	-0.49
al2602P21000				680	680	0	4	0	0	-0.54
al2602P21200				799	799	0	13	0	0	-0.60
al2602P21400				929	929	0	4	0	0	-0.65
al2602P21600				1,069	1,069	0	5	0	0	-0.70
al2602P21800				1,218	1,218	0	3	0	0	-0.74
al2602P22000				1,375	1,375	0	2	0	0	-0.79
al2602P22200				1,540	1,540	0	2	0	0	-0.82
al2602P22400				1,711	1,711	0	4	0	0	-0.85
al2602P22600				1,887	1,887	0	2	0	0	-0.88
al2602P22800				2,069	2,069	0	0	0	0	-0.91
al2602P23000				2,254	2,254	0	0	0	0	-0.93
al2602P23200				2,442	2,442	0	0	0	0	-0.94
小计						32,234	50,713	4,311	2,458.50

相关资讯: