上海期货交易所04月01日沪铝期权收盘行情
发布时间:2026年04月01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
al2605C189006,3136,3136,3136,3135,95013.15651
al2605C190008,2388,2386,0006,0005,85027.1192
al2605C191006,1076,1076,1076,1075,75013.05351
al2605C192008,0388,0385,7855,7855,65026.9115
al2605C193005,9145,9145,9145,9145,55012.9571
al2605C194005,8145,8145,8145,8145,45012.9072
al2605C195005,7145,7145,7145,7145,35012.8572
al2605C196005,6155,6155,6155,6155,25012.80752
al2605C197007,5387,5385,3085,3085,15026.4233
al2605C198007,4387,4385,2005,2005,05026.319
al2605C199005,3165,3164,8764,8764,95025.0961
al2605C200005,2175,2175,2175,2174,85012.608512
al2605C202005,0175,0175,0175,0174,65012.50852
al2605C204006,8386,8384,5604,5604,45025.6991
al2605C206004,6134,6134,6134,6134,25012.30654
al2605C208004,4174,4174,4174,4174,05012.20856
al2605C210006,2436,2433,9483,9483,85125.095515
al2605C212006,0466,0463,8203,8203,65224.9337
al2605C214003,8193,8193,8193,8193,45311.90958
al2605C216005,6575,6573,4253,4253,25624.5417
al2605C218005,4655,4653,2253,2253,06024.3459
al2605C220003,1333,1333,1333,1332,86611.566520
al2605C222003,1203,1203,1203,1202,67311.5628
al2605C224002,9302,9302,9302,9302,48411.46519
al2605C226002,5482,5482,2502,2502,29722.39971
al2605C228002,2862,2861,9401,9402,1156868.03184
al2605C230002,1002,1001,7601,7601,937262242.8955753
al2605C232002,0432,0431,5001,5001,7647465.69142
al2605C234001,7441,7441,3501,3501,5984129.924128
al2605C236001,5631,5641,2101,2301,43911575.6195305
al2605C238001,4041,4049961,0501,288422260.7461,285
al2605C240001,2791,2798769001,1452,9291,603.77852,637
al2605C242001,0231,0917397621,011426196.57551,453
al2605C244009651,061616634886296119.0955908
al2605C24600803820518571772622202.93751,015
al2605C248007037743504556672,068568.05052,366
al2605C2500067170836037957330,0167,520.27859,267
al2605C252005906272973414881,458316.36451,699
al2605C25400525525249265412930172.5011,164
al2605C25600422439200200345925153.2041,879
al2605C258003613941821872861,329195.36551,419
al2605C260003514001551552369,5721,182.2244,916
al2605C2620033635113714319321,5132,457.7729,934
al2605C2640032032011914615732831.2231,316
al2605C2660023827010310612643632.516522
al2605C26800237257929610048131.133341
al2605C270002302307979794,101278.7034,106
al2605C2720018718873756253125.6905795
al2605C2740019319363634934119.836630
al2605C2760014916856593733017.5085510
al2605C278001241495758281709.1685422
al2605C280001121904447211,48763.9472,164
al2605C282001051395252161397.4715409
al2605C28400147220445712431.9399
al2605C2860018318343439221.23422
al2605C2880017717746506762.903581
al2605C2900083117272741614.0725645
al2605C29200102102303037,836226.2747,334
al2605C294008097252522,51062.6852,069
al2605P189001622661100.07635
al2605P1900020202020120.0211
al2605P191007777110.003515
al2605P1920081188160.02785
al2605P193008888110.004137
al2605P1940011117111130.0695114
al2605P195001135
al2605P196001127
al2605P197001125
al2605P198001130
al2605P1990019201920130.02928
al2605P2000018206161230.184247
al2605P20200202088120.01438
al2605P2040038361340.1185113
al2605P20600163011111220.2298
al2605P20800152713161170.153568
al2605P210009239142620.446908
al2605P21200212112153670.507219
al2605P21400172917185330.3243
al2605P21600242619198140.171267
al2605P2180025381222121001.0295527
al2605P2200028522330171,37119.393,393
al2605P2220033472629252133.174865
al2605P2240047562834351262.2365511
al2605P2260026632645491342.882992
al2605P2280068724054663478.6051,650
al2605P2300066755874885,140169.16757,403
al2605P23200719961801161,37349.5611,897
al2605P2340010912576981491,24355.80852,001
al2605P2360066155661251901,44482.9842,047
al2605P238001291901261712391,24593.17951,973
al2605P2400016022416022029611,9931,180.8083,062
al2605P2420023230423027436167588.182632
al2605P244002353592353504361,034169.5355773
al2605P246004004773604775221,269268.9965868
al2605P248004585674585636172,337612.4521,810
al2605P25000546698546685723916287.36251,081
al2605P25200751824701805837934348.0945781
al2605P254009229828849779619242.351187
al2605P256001,0731,1131,0021,0581,0945830.230570
al2605P258001,2741,2741,2151,2151,23563.72262
al2605P260001,5681,5681,3491,4501,385153106.973585
al2605P262001,7571,7571,4821,6641,5425443.344252
al2605P264001,7741,7741,6661,7351,70643.42054
al2605P266001,9342,0001,8062,0001,8759795.48468
al2605P268002,1292,1292,0152,1202,04944.13953
al2605P270002,3082,3132,3082,3132,22822.31055
al2605P272003,0223,0222,7952,7952,41122.908551
al2605P274002,6732,6732,6422,6422,59722.65753
al2605P276002,8602,8732,8602,8732,78622.8665
al2605P278003,0473,0703,0473,0702,97723.0585
al2605P280005,7445,7443,1253,1253,17036.20351
al2605P282003,4383,4563,4383,4563,36423.4471
al2605P284003,6353,6353,6353,6353,56011.81756
al2605P286006,3246,3243,7413,7413,75725.03251
al2605P288004,0184,0183,9093,9093,95523.96353
al2605P290006,7176,7174,1004,3574,153716.3016
al2605P292006,9146,9144,3054,5504,3522454.860521
al2605P294007,1127,1124,5154,7624,5511229.51111
al2606C189005,9955,995
al2606C190005,8955,895
al2606C191005,7955,795
al2606C192005,6955,695
al2606C193005,5955,595
al2606C194005,4955,495
al2606C195005,3955,395
al2606C196005,2955,295
al2606C197005,1955,195
al2606C198005,0965,096
al2606C199004,9964,996
al2606C200004,8974,897
al2606C202004,6994,699
al2606C204004,5014,501
al2606C206004,3054,305
al2606C208004,1104,110
al2606C210003,9163,916
al2606C212003,7243,724
al2606C214003,5343,534
al2606C216003,3463,346
al2606C218003,1613,1611
al2606C220002,9792,9793
al2606C222002,8002,8003
al2606C224002,6252,6251
al2606C226002,4302,4302,4302,4302,45511.2151
al2606C228002,2892,2896
al2606C230002,2502,2502,0002,0002,127136136.2985154
al2606C232002,0712,0711,7801,7801,9726965.211,022
al2606C234001,9151,9151,9001,9001,82221.90751,079
al2606C236001,6781,67837
al2606C238001,4111,4111,4111,4111,54210.705582
al2606C240001,4221,4711,1571,1741,4106944.867251
al2606C242001,2871,3061,0451,0601,2865430.321120
al2606C244001,1621,1899359381,17015076.7875205
al2606C246001,0561,0728458481,05915069.0895182
al2606C248009629627547629579138.5855433
al2606C2500091191167067586120076.159335
al2606C2520079080158961077116959.055775
al2606C25400800800533538690506158.6271,536
al2606C25600667667505505613318.814186
al2606C258005855854404405449122.03151
al2606C26000650650399407481400102.201242
al2606C2620049950737037042315430.9735195
al2606C26400453466331336372427.824573
al2606C26600420432305307324426.9505110
al2606C268004354352822822837512.232118
al2606C270004144142592702461,419230.7155902
al2606C2720038038023924721214420.072593
al2606C2740035435422222818322231.15293
al2606C2760033133120721515635547.6045258
al2606C2780013513516
al2606C2800011411418
al2606C28200979719
al2606C2840082829
al2606C286001681681581587030.24723
al2606C28800585827
al2606C29000494927
al2606C2920019019012113641342.8655130
al2606C2940018120413015534221.649114
al2606P1890015271516150.04331
al2606P19000116
al2606P19100116
al2606P19200118
al2606P193001110
al2606P194001110
al2606P1950028282828210.01413
al2606P1960029292929210.014513
al2606P19700829828360.06525
al2606P1980031313131410.015521
al2606P1990032323232410.01629
al2606P2000034343434560.102163
al2606P2020036363434720.03564
al2606P20400434337371030.059578
al2606P20600464842421470.15931
al2606P20800525347471980.20126
al2606P210006060505225270.779586
al2606P21200343475
al2606P21400434341
al2606P21600555524
al2606P21800878770717080.30993
al2606P2200096102778188913.9265179
al2606P222001041049093109211.01652
al2606P22400133133108112134241.402597
al2606P2260014814812312616323015.043281
al2606P22800158175143152197655.205122
al2606P2300019019616617523541137.0775391
al2606P23200211233209217280627.0095131
al2606P23400244253244245330111.4155106
al2606P23600282292277290385355.05581
al2606P23800341353328346449294.9755150
al2606P2400040042637142051710520.59771
al2606P242004515024385005937818.276271
al2606P244005385935185936769527.5995119
al2606P246006126805946787645919.4425149
al2606P248007507907387888626223.875221
al2606P250008429158429099666428.877131
al2606P252001,0111,0439951,0381,0755528.02796
al2606P254001,1391,1841,1291,1841,1944928.23974
al2606P256001,2431,3491,2081,3491,3179661.72375
al2606P258001,4481,44816
al2606P260001,5841,584357
al2606P262001,7481,7481,7481,7481,7252017.48182
al2606P264001,8741,874
al2606P266002,0262,0261
al2606P268002,1852,1851
al2606P270002,3472,347
al2606P272002,5132,513
al2606P274002,6842,6841
al2606P276002,8572,857
al2606P278003,0353,035
al2606P280003,2143,214
al2606P282003,3983,398
al2606P284003,5823,582
al2606P286003,7693,769
al2606P288003,9583,9581
al2606P290004,1494,1491
al2606P292004,3404,3401
al2606P294004,5334,533
al2607C189006,0256,025
al2607C190005,9255,925
al2607C191005,8265,826
al2607C192005,7275,727
al2607C193005,6285,628
al2607C194005,5295,529
al2607C195005,4305,430
al2607C196005,3315,331
al2607C197005,2335,233
al2607C198005,1355,135
al2607C199005,0375,037
al2607C200004,9394,939
al2607C202004,7464,746
al2607C204004,5534,553
al2607C206004,3614,361
al2607C208004,1734,173
al2607C210003,9853,9854
al2607C212003,8003,800
al2607C214003,6183,618
al2607C216003,4383,438
al2607C218003,2633,263
al2607C220003,0893,089
al2607C222002,9212,9211
al2607C224002,7562,75610
al2607C226002,5952,595
al2607C228002,4392,439
al2607C230002,2872,28720
al2607C232002,1422,142
al2607C234001,9981,998
al2607C236001,8641,8646
al2607C238001,7521,7521,7001,7051,73243.45354
al2607C240001,6091,60917
al2607C242001,4891,4899
al2607C244001,3771,3778
al2607C246001,2681,26814
al2607C248001,1671,1678
al2607C250001,0711,0718
al2607C2520098198112
al2607C2540089689611
al2607C2560081781717
al2607C2580074274218
al2607C2600067467414
al2607C2620060960913
al2607C2640055155114
al2607C2660049649615
al2607C2680044744715
al2607C2700063065063065039941.2852
al2607C2720035935921
al2607C2740031931942
al2607C2760028628617
al2607C2780025325315
al2607C2800030030030030022610.1514
al2607C2820019919921
al2607C2840029429429429417610.1477
al2607C2860015515527
al2607C2880013613610
al2607C2900012012012
al2607C2920010410432
al2607C2940092929
al2607P18900555
al2607P19000554
al2607P19100668
al2607P192007712
al2607P193009910.004515
al2607P19400101010
al2607P1950011119
al2607P1960013137
al2607P1970015159
al2607P1980017174
al2607P1990019195
al2607P20000222227
al2607P20200282839
al2607P20400363628
al2607P20600444416
al2607P20800565614
al2607P21000686816
al2607P2120083836
al2607P2140010110110
al2607P216001211217
al2607P2180014514513
al2607P2200017117129
al2607P2220020420420420420310.10210
al2607P2240022923020922323760.671518
al2607P2260025926123624127691.134521
al2607P2280029029426626932070.99333
al2607P2300033033430831636750.810537
al2607P2320037537836736742130.5620
al2607P2340042645142645147720.438511
al2607P2360054354314
al2607P2380061061036
al2607P2400068768721
al2607P2420076676615
al2607P244008538538
al2607P2460094494410
al2607P248001,0431,04327
al2607P250001,1451,1457
al2607P252001,2551,2557
al2607P254001,3691,3697
al2607P256001,4901,4903
al2607P258001,6151,6156
al2607P260001,7461,746
al2607P262001,8811,8815
al2607P264002,0232,0234
al2607P266002,1662,1666
al2607P268002,3172,3171
al2607P270002,4692,469
al2607P272002,6282,6281
al2607P274002,7882,7881
al2607P276002,9542,9541
al2607P278003,1213,1211
al2607P280003,2933,2931
al2607P282003,4673,4671
al2607P284003,6433,6431
al2607P286003,8223,8221
al2607P288004,0034,0031
al2607P290004,1864,1861
al2607P292004,3704,3701
al2607P294004,5584,5581
al2608C200004,9854,985
al2608C202004,7984,798
al2608C204004,6144,614
al2608C206004,4304,430
al2608C208004,2514,251
al2608C210004,0724,072
al2608C212003,8983,898
al2608C214003,7253,725
al2608C216003,5583,558
al2608C218003,3913,391
al2608C220003,2313,231
al2608C222003,0713,071
al2608C224002,9192,919
al2608C226002,7672,767
al2608C228002,6232,623
al2608C230002,4802,480
al2608C232002,3442,344
al2608C234002,2112,211
al2608C236002,0822,0825
al2608C238001,9601,9601
al2608C240001,8391,8391
al2608C242001,7281,7281
al2608C244001,6171,6179
al2608C246001,5141,5145
al2608C248001,4141,4145
al2608C250001,3191,3191,3191,3191,31810.65953
al2608C252001,2301,2302
al2608C254001,1411,14111
al2608C256001,0631,0633
al2608C258009859851
al2608C260009129121
al2608C262008458451
al2608C264007787785
al2608C266007207204
al2608C2680066366316
al2608C270006096095
al2608C2720056156110
al2608C2740051351311
al2608C2760047147111
al2608C278004324322
al2608C28000392392
al2608C28200360360
al2608C284003283283
al2608C28600298298
al2608P2000068685
al2608P2020080803
al2608P2040096963
al2608P20600113113
al2608P20800133133
al2608P21000154154
al2608P212001801801
al2608P214002072074
al2608P2160023923912
al2608P2180027127114
al2608P2200031131119
al2608P2220035035024
al2608P2240039739730
al2608P2260044544531
al2608P2280050050025
al2608P2300055755721
al2608P2320062062010
al2608P234006876874
al2608P236007577572
al2608P238008348343
al2608P24000913913
al2608P242001,0011,001
al2608P244001,0891,089
al2608P246001,1851,1854
al2608P248001,2851,2853
al2608P250001,3881,3881
al2608P252001,4991,499
al2608P254001,6101,610
al2608P256001,7301,730
al2608P258001,8521,852
al2608P260001,9781,978
al2608P262002,1112,111
al2608P264002,2432,243
al2608P266002,3842,384
al2608P268002,5262,526
al2608P270002,6722,672
al2608P272002,8232,823
al2608P274002,9752,975
al2608P276003,1323,132
al2608P278003,2923,292
al2608P280003,4523,452
al2608P282003,6193,619
al2608P284003,7863,786
al2608P286003,9563,956
al2609C210004,1474,147
al2609C212003,9803,980
al2609C214003,8143,814
al2609C216003,6543,654
al2609C218003,4953,495
al2609C220003,3413,341
al2609C222003,1903,190
al2609C224003,0413,041
al2609C226002,8992,899
al2609C228002,7582,758
al2609C230002,6242,624
al2609C232002,4922,492
al2609C234002,3632,363
al2609C236002,2422,242
al2609C238002,1212,121
al2609C240002,0082,008
al2609C242001,8971,897
al2609C244001,7881,788
al2609C246001,6891,689
al2609C248001,5901,590
al2609C250001,4951,4957
al2609C252001,4071,407
al2609C254001,3191,319
al2609C256001,2381,238
al2609C258001,1621,1621
al2609C260001,0851,0851
al2609C262009009008708861,01662.65252
al2609C2640085985983685695041.69652
al2609C2660081581580680688420.81051
al2609C2680077677675375382641.53352
al2609C2700073573871771777041.45652
al2609C272007137131
al2609C2740073273372572866662.1922
al2609C2760069569569569561920.6951
al2609C2780066366866266857141.32952
al2609C2800063063563063553241.2633
al2609C2820060361860361849320.61055
al2609C284004544546
al2609C286004214214
al2609P21000237237
al2609P21200270270
al2609P21400303303
al2609P21600343343
al2609P21800382382
al2609P22000428428
al2609P22200476476
al2609P22400527527
al2609P22600585585
al2609P22800642642
al2609P23000707707
al2609P23200775775
al2609P23400845845
al2609P23600923923
al2609P238001,0011,001
al2609P240001,0871,087
al2609P242001,1761,176
al2609P244001,2651,265
al2609P246001,3651,365
al2609P248001,4651,465
al2609P250001,5701,570
al2609P252001,6811,681
al2609P254001,7921,792
al2609P256001,9101,910
al2609P258002,0332,033
al2609P260002,1552,155
al2609P262002,2852,285
al2609P264002,4182,418
al2609P266002,5512,551
al2609P268002,6932,693
al2609P270002,8362,836
al2609P272002,9792,979
al2609P274003,1303,130
al2609P276003,2823,282
al2609P278003,4343,434
al2609P280003,5943,594
al2609P282003,7543,754
al2609P284003,9143,914
al2609P286004,0814,081
相关资讯: