上海期货交易所07月20日沪铜期权收盘行情

发布时间：2026年07月20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
cu2608C76000				27,940	27,940
cu2608C77000				26,940	26,940
cu2608C78000				25,940	25,940			1
cu2608C79000				24,940	24,940			1
cu2608C80000				23,940	23,940			2
cu2608C82000				21,940	21,940			1
cu2608C84000				19,940	19,940			16
cu2608C86000				17,940	17,940			31
cu2608C88000	15,894	16,036	15,894	16,036	15,940	4	31.93	37
cu2608C90000				13,940	13,940			11
cu2608C92000				11,940	11,940			22
cu2608C94000	10,200	10,200	10,200	10,200	9,940	9	45.77	127
cu2608C96000	7,546	8,308	7,398	8,112	7,942	192	761.155	382
cu2608C98000	5,578	6,318	5,498	6,084	5,962	317	945.717	401
cu2608C100000	3,600	4,410	3,586	4,152	4,070	401	807.343	464
cu2608C102000	1,820	2,508	1,798	2,230	2,416	1,494	1,603.346	1,831
cu2608C104000	650	984	580	778	1,186	20,929	8,189.362	5,990
cu2608C106000	200	290	168	200	464	32,059	3,492.205	11,433
cu2608C108000	82	100	56	70	138	7,089	280.464	5,522
cu2608C110000	40	54	24	32	30	7,156	141.197	4,635
cu2608C112000	20	30	14	16	4	1,175	12.111	1,097
cu2608C114000	16	18	8	10	2	1,262	7.244	1,272
cu2608C116000	14	14	4	6	2	488	2.232	527
cu2608C118000	12	12	4	6	2	350	1.409	450
cu2608C120000	8	10	4	4	2	315	1.097	672
cu2608C122000	6	8	4	4	2	258	0.862	505
cu2608C124000	4	6	2	2	2	68	0.128	446
cu2608C126000	4	4	2	4	2	87	0.105	643
cu2608P76000	8	8	2	4	2	20	0.055	617
cu2608P77000	6	8	4	4	2	33	0.105	182
cu2608P78000	10	10	4	6	2	58	0.238	160
cu2608P79000	12	12	6	6	2	47	0.193	173
cu2608P80000	16	16	4	4	2	496	1.859	1,096
cu2608P82000	14	14	2	6	2	404	1.156	630
cu2608P84000	18	18	4	6	2	1,089	5.161	398
cu2608P86000	26	26	6	8	2	1,211	8.41	556
cu2608P88000	32	32	8	10	2	1,368	11.924	782
cu2608P90000	36	54	8	16	2	6,180	74.836	6,206
cu2608P92000	58	58	14	22	2	2,073	28.288	1,406
cu2608P94000	62	68	16	28	2	2,266	40.182	1,411
cu2608P96000	110	118	30	42	2	8,322	250.923	6,051
cu2608P98000	186	186	50	70	24	10,299	485.651	5,881
cu2608P100000	292	300	82	122	130	31,110	2,381.919	10,554
cu2608P102000	600	606	188	270	476	31,985	5,101.974	8,376
cu2608P104000	1,400	1,420	594	778	1,246	17,730	7,471.048	5,793
cu2608P106000	2,784	2,850	1,948	2,218	2,522	1,084	1,233.187	1,582
cu2608P108000	4,648	4,764	3,808	4,018	4,198	347	727.68	371
cu2608P110000	6,602	6,732	5,740	5,984	6,090	314	964.646	399
cu2608P112000	8,592	8,718	7,744	7,892	8,064	267	1,089.836	131
cu2608P114000				10,060	10,060			64
cu2608P116000				12,060	12,060	1	6.03	20
cu2608P118000				14,060	14,060			2
cu2608P120000				16,060	16,060	2	16.06	5
cu2608P122000				18,060	18,060			1
cu2608P124000				20,060	20,060			1
cu2608P126000				22,060	22,060			2
cu2609C76000				27,760	27,760			8
cu2609C77000				26,760	26,760			4
cu2609C78000				25,760	25,760			5
cu2609C79000				24,760	24,760			4
cu2609C80000				23,760	23,760			5
cu2609C82000				21,760	21,760			2
cu2609C84000				19,760	19,760			3
cu2609C86000				17,760	17,760			15
cu2609C88000				15,764	15,764			40
cu2609C90000	14,150	14,170	14,150	14,170	13,786	9	63.533	85
cu2609C92000	11,594	11,594	11,594	11,594	11,836	14	82.61	60
cu2609C94000	10,104	10,136	10,104	10,136	9,944	4	20.224	101
cu2609C96000	7,626	8,452	7,604	8,176	8,142	142	574.622	291
cu2609C98000	5,840	6,558	5,840	6,330	6,468	80	252.361	241
cu2609C100000	3,926	4,824	3,920	4,600	4,968	109	246.967	245
cu2609C102000	2,848	3,308	2,730	3,154	3,682	95	149.338	420
cu2609C104000	1,800	2,180	1,716	1,964	2,622	943	939.824	1,239
cu2609C106000	1,090	1,382	1,044	1,180	1,790	1,750	1,082.234	1,975
cu2609C108000	698	880	646	760	1,170	680	267.033	1,104
cu2609C110000	452	598	430	492	732	1,393	360.363	2,025
cu2609C112000	312	408	290	326	436	689	117.789	1,206
cu2609C114000	236	292	206	242	248	275	35.204	625
cu2609C116000	172	210	152	170	136	271	25.101	499
cu2609C118000	116	164	116	138	70	235	16.652	243
cu2609C120000	94	140	94	114	36	236	14.125	713
cu2609C122000	80	112	80	94	16	140	6.607	308
cu2609C124000	66	92	66	78	6	119	4.698	381
cu2609C126000	58	76	58	64	2	83	2.663	423
cu2609P76000	38	48	32	48	2	37	0.825	158
cu2609P77000	44	44	44	44	2	1	0.022	69
cu2609P78000	62	64	38	48	2	58	1.597	66
cu2609P79000	52	52	42	50	2	21	0.452	63
cu2609P80000	76	76	44	56	2	79	2.399	394
cu2609P82000	84	84	50	66	2	94	2.886	308
cu2609P84000	96	106	60	80	2	456	18.17	546
cu2609P86000	116	138	78	100	4	379	20.236	913
cu2609P88000	148	170	100	136	12	730	47.972	1,718
cu2609P90000	220	220	132	172	34	2,849	240.982	2,818
cu2609P92000	228	252	152	194	86	524	51.416	769
cu2609P94000	326	328	204	248	194	598	74.657	853
cu2609P96000	418	460	292	346	390	1,631	284.394	2,239
cu2609P98000	700	700	430	500	714	1,729	432.075	2,208
cu2609P100000	1,136	1,136	680	780	1,212	3,005	1,204.306	2,214
cu2609P102000	1,616	1,624	1,162	1,300	1,924	650	431.583	1,153
cu2609P104000	2,652	2,652	1,958	2,140	2,862	716	761.477	934
cu2609P106000	3,800	3,870	3,250	3,382	4,028	75	130.762	246
cu2609P108000	5,456	5,464	4,646	4,870	5,406	54	136.331	352
cu2609P110000	7,230	7,276	6,458	6,608	6,964	58	197.723	158
cu2609P112000	9,078	9,134	8,232	8,450	8,668	81	351.993	145
cu2609P114000				10,478	10,478	1	5.239	50
cu2609P116000				12,364	12,364			1
cu2609P118000				14,300	14,300			2
cu2609P120000				16,264	16,264			22
cu2609P122000				18,248	18,248			2
cu2609P124000				20,240	20,240			3
cu2609P126000				22,240	22,240			2
cu2610C78000				25,450	25,450
cu2610C79000				24,450	24,450			1
cu2610C80000				23,450	23,450			1
cu2610C82000				21,450	21,450			1
cu2610C84000				19,458	19,458			1
cu2610C86000				17,482	17,482			1
cu2610C88000	15,386	15,730	15,386	15,730	15,534	3	23.423	23
cu2610C90000				13,630	13,630	1	6.815	14
cu2610C92000	12,016	12,120	12,016	12,120	11,790	2	12.068	2
cu2610C94000				10,036	10,036	2	10.036	96
cu2610C96000	7,794	8,536	7,786	8,338	8,390	64	265.751	511
cu2610C98000	6,482	6,836	6,396	6,704	6,890	457	1,522.466	349
cu2610C100000	4,738	5,284	4,738	5,080	5,540	466	1,207.902	375
cu2610C102000	3,486	3,910	3,416	3,766	4,360	78	146.041	162
cu2610C104000	2,488	2,812	2,488	2,680	3,362	240	324.058	410
cu2610C106000	1,774	2,006	1,748	1,874	2,524	205	198.118	387
cu2610C108000	1,274	1,446	1,252	1,282	1,864	515	339.887	558
cu2610C110000	942	1,018	896	908	1,334	664	324.495	637
cu2610C112000	680	752	660	686	942	98	35.099	223
cu2610C114000	524	566	500	500	644	180	47.446	332
cu2610C116000	416	446	380	388	432	143	29.27	428
cu2610C118000	328	350	296	300	284	150	24.345	239
cu2610C120000	272	284	238	238	180	144	18.502	225
cu2610C122000	226	234	192	194	114	129	13.233	170
cu2610C124000	186	192	158	162	70	196	17.353	185
cu2610C126000	174	180	144	154	42	47	3.943	224
cu2610P78000	124	124	98	120	2	62	3.363	77
cu2610P79000	124	132	110	132	2	54	3.192	45
cu2610P80000	150	164	134	154	2	388	29.119	433
cu2610P82000	160	174	150	174	10	28	2.249	309
cu2610P84000	204	206	160	190	22	195	17.384	549
cu2610P86000	228	240	192	224	52	298	32.075	279
cu2610P88000	282	300	236	272	104	248	32.911	273
cu2610P90000	358	380	296	352	202	310	52.379	639
cu2610P92000	462	486	376	444	360	141	30.34	336
cu2610P94000	620	652	488	578	604	221	62.324	300
cu2610P96000	844	874	676	754	954	314	118.91	871
cu2610P98000	1,234	1,234	632	1,040	1,450	637	329.605	869
cu2610P100000	1,746	1,750	1,344	1,510	2,098	247	187.859	289
cu2610P102000	2,442	2,512	2,022	2,158	2,912	108	116.635	216
cu2610P104000	3,506	3,506	2,910	3,030	3,910	114	175.695	235
cu2610P106000	4,784	4,784	4,164	4,254	5,068	35	75.838	149
cu2610P108000	6,234	6,234	5,522	5,660	6,404	31	90.368	82
cu2610P110000	7,888	7,970	7,128	7,282	7,872	42	158.849	144
cu2610P112000	9,572	9,718	8,852	9,020	9,474	60	276.144	154
cu2610P114000	10,828	10,828	10,828	10,828	11,174	1	5.414	28
cu2610P116000				12,960	12,960
cu2610P118000				14,810	14,810
cu2610P120000				16,706	16,706			30
cu2610P122000				18,640	18,640
cu2610P124000				20,596	20,596			1
cu2610P126000				22,570	22,570
cu2611C78000				25,290	25,290
cu2611C79000				24,290	24,290
cu2611C80000				23,292	23,292
cu2611C82000				21,312	21,312
cu2611C84000				19,354	19,354
cu2611C86000				17,428	17,428			1
cu2611C88000				15,550	15,550			5
cu2611C90000				13,730	13,730			2
cu2611C92000				11,992	11,992			1
cu2611C94000				10,348	10,348			4
cu2611C96000	8,242	8,808	8,242	8,628	8,814	43	183.793	26
cu2611C98000	6,658	7,206	6,658	6,804	7,416	33	114.243	36
cu2611C100000	5,292	5,744	5,292	5,744	6,146	17	47.263	72
cu2611C102000	4,158	4,396	4,158	4,290	5,026	32	69.46	81
cu2611C104000	3,128	3,444	3,128	3,310	4,054	46	76.79	136
cu2611C106000	2,394	2,602	2,394	2,550	3,220	22	28.588	198
cu2611C108000	1,876	2,010	1,838	1,838	2,514	33	32.085	184
cu2611C110000	1,454	1,538	1,420	1,468	1,940	53	41.728	193
cu2611C112000	1,142	1,196	1,116	1,146	1,478	36	21.116	165
cu2611C114000	894	942	894	902	1,108	17	7.78	79
cu2611C116000	740	760	710	726	818	42	15.611	74
cu2611C118000	604	622	578	588	594	48	14.313	55
cu2611C120000	506	520	484	492	426	54	13.46	73
cu2611C122000	430	434	412	412	300	7	1.499	58
cu2611C124000	368	384	364	372	210	10	1.864	74
cu2611C126000	316	328	316	322	146	12	1.933	66
cu2611P78000	144	148	136	136	12	7	0.496	110
cu2611P79000	170	170	150	152	18	21	1.669	143
cu2611P80000	186	196	170	180	26	177	16.315	252
cu2611P82000				52	52			40
cu2611P84000	252	252	242	242	98	2	0.247	50
cu2611P86000	314	314	306	306	174	6	0.93	43
cu2611P88000	438	438	374	390	296	148	29.741	109
cu2611P90000	600	600	482	504	472	90	23.495	177
cu2611P92000	742	742	632	658	732	25	8.38	148
cu2611P94000	978	980	828	856	1,084	49	22.548	39
cu2611P96000	1,266	1,318	1,114	1,148	1,546	44	26.225	107
cu2611P98000	1,664	1,664	1,510	1,512	2,142	58	49.015	141
cu2611P100000	2,332	2,416	2,060	2,132	2,866	35	38.743	158
cu2611P102000	3,170	3,244	2,898	2,962	3,740	21	32.831	130
cu2611P104000	4,242	4,242	3,740	3,864	4,762	45	86.91	95
cu2611P106000	5,426	5,426	5,064	5,064	5,920	30	78.908	31
cu2611P108000	6,804	6,804	6,388	6,458	7,208	18	59.824	24
cu2611P110000	8,488	8,488	7,862	7,988	8,630	31	126.543	33
cu2611P112000	10,110	10,288	9,564	9,606	10,162	37	182.735	29
cu2611P114000				11,788	11,788
cu2611P116000				13,494	13,494
cu2611P118000				15,266	15,266
cu2611P120000				17,094	17,094
cu2611P122000				18,968	18,968
cu2611P124000				20,878	20,878
cu2611P126000				22,814	22,814
cu2612C78000				25,322	25,322
cu2612C79000				24,346	24,346
cu2612C80000				23,376	23,376
cu2612C82000				21,462	21,462
cu2612C84000				19,592	19,592
cu2612C86000				17,770	17,770
cu2612C88000				16,010	16,010			2
cu2612C90000				14,320	14,320			1
cu2612C92000				12,716	12,716			1
cu2612C94000				11,210	11,210			1
cu2612C96000				9,808	9,808			2
cu2612C98000				8,512	8,512			1
cu2612C100000				7,328	7,328			39
cu2612C102000				6,258	6,258			18
cu2612C104000				5,300	5,300			43
cu2612C106000				4,452	4,452			105
cu2612C108000	2,622	2,666	2,622	2,666	3,710	3	3.957	208
cu2612C110000	2,018	2,226	2,018	2,226	3,066	3	3.655	658
cu2612C112000				2,514	2,514	3	3.771	138
cu2612C114000	1,392	1,512	1,392	1,510	2,042	4	2.936	50
cu2612C116000				1,648	1,648			142
cu2612C118000	1,056	1,056	1,056	1,056	1,324	1	0.528	28
cu2612C120000				1,056	1,056			56
cu2612C122000				836	836	1	0.418	42
cu2612C124000	736	754	736	754	656	4	1.481	75
cu2612C126000	652	680	652	666	510	17	5.677	54
cu2612P78000	268	268	256	260	90	7	0.906	168
cu2612P79000	278	278	278	278	116	3	0.417	65
cu2612P80000	298	298	298	298	150	1	0.149	95
cu2612P82000				238	238			31
cu2612P84000	406	410	406	410	368	4	0.814	35
cu2612P86000	494	500	492	500	544	4	0.989	42
cu2612P88000	608	638	608	626	780	7	2.209	51
cu2612P90000	796	796	758	758	1,086	2	0.777	29
cu2612P92000				1,478	1,478			25
cu2612P94000				1,966	1,966			39
cu2612P96000				2,556	2,556	1	1.278	77
cu2612P98000	2,172	2,180	2,172	2,180	3,252	4	4.888	40
cu2612P100000	2,604	2,604	2,604	2,604	4,060	3	5.362	69
cu2612P102000				4,982	4,982	1	2.491	68
cu2612P104000				6,018	6,018			16
cu2612P106000	6,328	6,328	6,328	6,328	7,162	1	3.164	2
cu2612P108000				8,412	8,412			11
cu2612P110000				9,760	9,760			9
cu2612P112000				11,200	11,200			5
cu2612P114000				12,722	12,722			5
cu2612P116000				14,320	14,320			2
cu2612P118000				15,992	15,992
cu2612P120000				17,720	17,720
cu2612P122000				19,494	19,494
cu2612P124000				21,312	21,312
cu2612P126000				23,162	23,162
cu2701C84000				19,512	19,512
cu2701C86000				17,700	17,700
cu2701C88000				15,950	15,950
cu2701C90000				14,276	14,276
cu2701C92000				12,690	12,690
cu2701C94000				11,198	11,198
cu2701C96000				9,806	9,806			1
cu2701C98000				8,522	8,522			1
cu2701C100000				7,350	7,350			1
cu2701C102000				6,288	6,288			4
cu2701C104000				5,338	5,338			1
cu2701C106000				4,496	4,496			8
cu2701C108000				3,758	3,758	1	1.879	33
cu2701C110000	2,802	2,802	2,802	2,802	3,114	16	24.6	149
cu2701C112000	2,426	2,426	2,420	2,420	2,562	6	7.263	65
cu2701C114000				2,090	2,090			25
cu2701C116000	2,030	2,030	1,908	1,908	1,694	5	4.973	100
cu2701C118000				1,368	1,368			85
cu2701C120000				1,096	1,096			43
cu2701C122000	1,216	1,216	1,216	1,216	872	1	0.608	43
cu2701C124000	1,034	1,100	1,034	1,100	688	4	2.156	53
cu2701P84000				400	400			56
cu2701P86000				586	586			43
cu2701P88000				832	832			16
cu2701P90000				1,152	1,152			15
cu2701P92000				1,560	1,560			25
cu2701P94000				2,060	2,060			11
cu2701P96000				2,660	2,660			12
cu2701P98000				3,368	3,368			6
cu2701P100000				4,184	4,184			8
cu2701P102000				5,114	5,114			2
cu2701P104000				6,154	6,154			3
cu2701P106000				7,302	7,302
cu2701P108000				8,554	8,554
cu2701P110000				9,902	9,902			4
cu2701P112000				11,340	11,340			6
cu2701P114000				12,860	12,860
cu2701P116000	14,002	14,002	13,802	13,992	14,458	5	34.795	5
cu2701P118000				16,124	16,124
cu2701P120000				17,846	17,846
cu2701P122000				19,616	19,616
cu2701P124000				21,428	21,428
cu2702C86000				17,918	17,918
cu2702C88000				16,218	16,218
cu2702C90000				14,596	14,596
cu2702C92000				13,056	13,056
cu2702C94000				11,608	11,608
cu2702C96000				10,258	10,258
cu2702C98000				9,006	9,006
cu2702C100000				7,858	7,858
cu2702C102000				6,814	6,814
cu2702C104000				5,870	5,870
cu2702C106000				5,022	5,022			2
cu2702C108000				4,268	4,268			4
cu2702C110000				3,604	3,604			4
cu2702C112000				3,036	3,036			13
cu2702C114000				2,540	2,540			14
cu2702C116000				2,110	2,110			17
cu2702C118000				1,740	1,740			17
cu2702C120000				1,424	1,424			22
cu2702C122000				1,168	1,168			20
cu2702C124000				952	952			16
cu2702P86000				808	808			6
cu2702P88000				1,104	1,104			7
cu2702P90000				1,474	1,474			2
cu2702P92000				1,926	1,926			3
cu2702P94000				2,470	2,470			1
cu2702P96000				3,108	3,108			4
cu2702P98000				3,846	3,846			2
cu2702P100000				4,688	4,688			2
cu2702P102000				5,630	5,630			2
cu2702P104000				6,674	6,674			2
cu2702P106000				7,816	7,816			2
cu2702P108000				9,050	9,050			1
cu2702P110000				10,376	10,376
cu2702P112000				11,796	11,796
cu2702P114000				13,290	13,290
cu2702P116000				14,852	14,852
cu2702P118000				16,474	16,474
cu2702P120000				18,148	18,148
cu2702P122000				19,886	19,886
cu2702P124000				21,664	21,664
cu2703C84000				20,188	20,188
cu2703C86000				18,514	18,514
cu2703C88000				16,912	16,912
cu2703C90000				15,382	15,382
cu2703C92000				13,930	13,930
cu2703C94000				12,558	12,558
cu2703C96000				11,268	11,268
cu2703C98000				10,068	10,068
cu2703C100000				8,970	8,970
cu2703C102000				7,954	7,954			4
cu2703C104000				7,018	7,018			1
cu2703C106000				6,156	6,156			5
cu2703C108000				5,398	5,398			48
cu2703C110000				4,710	4,710			111
cu2703C112000	3,872	3,872	3,872	3,872	4,086	1	1.936	150
cu2703C114000	3,600	3,604	3,408	3,470	3,530	25	44.35	154
cu2703C116000	3,004	3,004	2,990	2,990	3,052	3	4.492	103
cu2703C118000				2,618	2,618			28
cu2703C120000				2,236	2,236			30
cu2703P84000				1,032	1,032			40
cu2703P86000				1,352	1,352			21
cu2703P88000				1,742	1,742			12
cu2703P90000				2,202	2,202			6
cu2703P92000				2,740	2,740			5
cu2703P94000				3,358	3,358			9
cu2703P96000				4,056	4,056			6
cu2703P98000				4,842	4,842			7
cu2703P100000				5,730	5,730			7
cu2703P102000				6,702	6,702			3
cu2703P104000				7,752	7,752			2
cu2703P106000				8,878	8,878
cu2703P108000				10,106	10,106			8
cu2703P110000				11,408	11,408			8
cu2703P112000				12,770	12,770			6
cu2703P114000				14,202	14,202			5
cu2703P116000				15,712	15,712			4
cu2703P118000				17,268	17,268			2
cu2703P120000				18,874	18,874			2
cu2704C90000				15,802	15,802
cu2704C92000				14,402	14,402
cu2704C94000				13,094	13,094
cu2704C96000				11,860	11,860
cu2704C98000				10,698	10,698
cu2704C100000				9,616	9,616
cu2704C102000				8,632	8,632			1
cu2704C104000				7,712	7,712			2
cu2704C106000				6,854	6,854			7
cu2704C108000				6,102	6,102			28
cu2704C110000	5,146	5,700	5,146	5,280	5,400	6	16.145	310
cu2704C112000	4,702	4,856	4,702	4,802	4,754	16	38.485	1,147
cu2704C114000				4,198	4,198			314
cu2704C116000				3,678	3,678			154
cu2704C118000	3,336	3,438	3,336	3,438	3,220	4	6.776	64
cu2704P90000				2,784	2,784			5
cu2704P92000	2,900	2,900	2,900	2,900	3,370	1	1.45	16
cu2704P94000				4,050	4,050			20
cu2704P96000				4,804	4,804			23
cu2704P98000				5,626	5,626			28
cu2704P100000				6,530	6,530			17
cu2704P102000				7,530	7,530			21
cu2704P104000				8,596	8,596			25
cu2704P106000				9,722	9,722			22
cu2704P108000				10,954	10,954			15
cu2704P110000				12,240	12,240			4
cu2704P112000	12,710	12,710	12,710	12,710	13,580	1	6.355	6
cu2704P114000				15,008	15,008			7
cu2704P116000				16,476	16,476			2
cu2704P118000				18,004	18,004			3

相关资讯: