上海期货交易所08月24日沪铜期权收盘行情

发布时间：2026年08月24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
cu2609C76000	32,106	32,162	31,694	32,162	31,920	41	655.3	1
cu2609C77000	31,096	31,162	30,696	31,162	30,920	15	232.638	1
cu2609C78000	30,096	30,164	29,994	30,162	29,920	8	120.39	1
cu2609C79000				28,920	28,920			1
cu2609C80000				27,920	27,920			1
cu2609C82000				25,920	25,920			1
cu2609C84000				23,920	23,920			3
cu2609C86000				21,920	21,920			18
cu2609C88000				19,920	19,920			60
cu2609C90000				17,920	17,920			166
cu2609C92000				15,920	15,920			73
cu2609C94000				13,920	13,920			38
cu2609C96000	11,646	11,646	11,646	11,646	11,920	1	5.823	141
cu2609C98000	9,890	9,890	9,890	9,890	9,920	2	9.89	135
cu2609C100000	8,166	8,166	7,644	8,116	7,920	186	741.332	300
cu2609C102000	6,172	6,172	5,606	6,146	5,920	235	701.581	361
cu2609C104000	4,220	4,220	3,590	4,104	3,920	756	1,494.767	1,475
cu2609C106000	2,480	2,480	1,596	2,132	1,974	9,128	8,896.042	7,871
cu2609C108000	580	624	188	380	524	41,050	7,980.908	4,893
cu2609C110000	180	180	26	54	44	32,768	1,324.569	9,021
cu2609C112000	46	48	2	6	2	6,939	64.573	3,119
cu2609C114000	20	20	2	2	2	2,102	7.089	1,797
cu2609C116000	8	14	2	2	2	1,089	3.074	1,626
cu2609C118000	2	6	2	2	2	219	0.36	956
cu2609C120000	6	8	2	2	2	385	0.51	3,304
cu2609C122000	2	4	2	2	2	28	0.032	411
cu2609C124000	2	2	2	2	2	2	0.002	394
cu2609C126000	2	4	2	2	2	295	0.316	1,844
cu2609P76000	2	2	2	2	2	5	0.005	244
cu2609P77000				2	2			105
cu2609P78000	2	2	2	2	2	2	0.002	91
cu2609P79000				2	2			73
cu2609P80000	2	2	2	2	2	9	0.009	238
cu2609P82000				2	2			317
cu2609P84000				2	2			571
cu2609P86000	2	2	2	2	2	5	0.005	805
cu2609P88000	2	2	2	2	2	19	0.019	629
cu2609P90000	2	4	2	2	2	110	0.114	2,475
cu2609P92000	2	2	2	2	2	47	0.047	909
cu2609P94000	2	2	2	2	2	88	0.088	1,076
cu2609P96000	2	2	2	2	2	68	0.068	2,712
cu2609P98000	2	2	2	2	2	117	0.117	1,679
cu2609P100000	2	4	2	2	2	1,960	2.59	4,776
cu2609P102000	10	10	2	2	2	1,598	3.056	4,013
cu2609P104000	18	20	2	4	2	7,410	25.604	6,533
cu2609P106000	48	66	12	12	54	25,840	475.378	9,291
cu2609P108000	558	616	252	282	604	22,907	4,912.187	2,231
cu2609P110000	2,000	2,452	1,890	1,928	2,124	986	1,056.51	786
cu2609P112000	3,926	4,338	3,862	3,890	4,080	152	305.933	264
cu2609P114000	5,894	6,406	5,848	5,848	6,080	130	391.574	128
cu2609P116000	7,846	8,396	7,846	7,878	8,080	112	449.138	155
cu2609P118000				10,080	10,080			5
cu2609P120000				12,080	12,080			5
cu2609P122000				14,080	14,080			5
cu2609P124000	15,916	15,986	15,916	15,986	16,080	2	15.951	4
cu2609P126000	17,916	17,916	17,916	17,916	18,080	1	8.958	1
cu2610C78000				29,750	29,750			3
cu2610C79000				28,750	28,750			4
cu2610C80000				27,750	27,750			5
cu2610C82000				25,750	25,750			6
cu2610C84000				23,750	23,750			7
cu2610C86000				21,750	21,750			6
cu2610C88000	19,792	19,858	19,628	19,638	19,750	10	98.775	65
cu2610C90000	17,718	17,950	17,718	17,950	17,750	8	71.256	40
cu2610C92000				15,750	15,750			3
cu2610C94000				13,750	13,750			86
cu2610C96000				11,762	11,762			639
cu2610C98000	9,982	9,982	9,624	9,948	9,804	26	128.302	615
cu2610C100000	8,026	8,106	7,546	8,044	7,906	218	852.3	821
cu2610C102000	6,026	6,176	5,628	6,136	6,120	146	431.615	651
cu2610C104000	4,254	4,356	3,848	4,356	4,510	492	1,008.777	1,563
cu2610C106000	2,750	2,938	2,386	2,736	3,144	1,292	1,691.585	3,140
cu2610C108000	1,850	1,972	1,458	1,708	2,056	3,755	3,098.17	4,388
cu2610C110000	1,290	1,290	962	1,064	1,252	6,138	3,430.007	7,026
cu2610C112000	830	850	598	722	712	1,612	581.548	2,353
cu2610C114000	638	638	388	490	374	1,322	318.814	2,496
cu2610C116000	400	410	262	350	182	1,034	174.46	1,984
cu2610C118000	282	282	188	264	82	584	68.507	1,346
cu2610C120000	246	250	144	218	32	2,247	217.044	3,629
cu2610C122000	164	172	100	154	12	317	21.201	550
cu2610C124000	128	128	64	118	4	352	18.176	561
cu2610C126000	100	116	66	106	2	846	38.431	1,276
cu2610P78000	14	18	14	18	2	21	0.152	222
cu2610P79000	14	18	14	18	2	30	0.23	130
cu2610P80000	24	24	18	20	2	206	1.992	678
cu2610P82000	24	28	24	28	2	51	0.656	592
cu2610P84000	28	32	28	30	2	133	1.906	1,595
cu2610P86000	20	26	20	26	2	45	0.522	383
cu2610P88000	22	30	22	28	2	280	3.584	386
cu2610P90000	40	40	30	38	2	661	12.032	1,432
cu2610P92000	38	44	32	42	2	313	5.876	588
cu2610P94000	44	56	42	50	4	243	5.97	847
cu2610P96000	46	66	40	62	18	604	17.704	1,316
cu2610P98000	74	94	60	80	60	611	24.864	2,057
cu2610P100000	118	150	112	122	162	2,121	136.925	3,984
cu2610P102000	252	252	172	190	376	1,985	210.302	3,308
cu2610P104000	446	466	352	366	764	2,156	451.011	3,192
cu2610P106000	876	1,000	788	810	1,396	2,564	1,216.143	3,136
cu2610P108000	1,866	2,050	1,690	1,742	2,306	2,218	2,068.629	3,436
cu2610P110000	3,332	3,564	3,102	3,186	3,500	976	1,682.332	683
cu2610P112000	4,856	5,170	4,750	4,750	4,958	99	246.712	171
cu2610P114000	6,692	6,972	6,510	6,574	6,618	87	294.882	167
cu2610P116000	8,576	8,856	8,392	8,414	8,426	188	807.551	153
cu2610P118000				10,324	10,324			1
cu2610P120000	12,286	12,774	12,286	12,774	12,276	12	74.647	268
cu2610P122000				14,256	14,256			1
cu2610P124000				16,250	16,250			4
cu2610P126000				18,250	18,250			1
cu2611C78000	29,654	29,654	29,536	29,536	29,560	2	29.595	3
cu2611C79000	28,670	28,670	28,670	28,670	28,560	1	14.335	3
cu2611C80000	27,574	27,574	27,574	27,574	27,560	1	13.787	3
cu2611C82000	25,628	25,628	25,516	25,516	25,560	4	51.144	5
cu2611C84000	23,690	23,690	23,674	23,674	23,560	2	23.682	5
cu2611C86000	21,674	21,674	21,580	21,580	21,560	5	54.034	4
cu2611C88000	19,722	19,830	19,648	19,698	19,560	5	49.306	3
cu2611C90000	17,722	17,734	17,722	17,734	17,572	3	26.514	4
cu2611C92000	15,764	15,764	15,656	15,758	15,606	5	39.267	4
cu2611C94000				13,672	13,672			7
cu2611C96000	11,690	11,690	11,690	11,690	11,796	10	58.45	92
cu2611C98000	10,024	10,098	9,598	10,098	9,998	213	1,051.782	173
cu2611C100000	8,178	8,252	7,752	8,190	8,306	98	394.496	1,170
cu2611C102000	6,402	6,422	6,006	6,394	6,752	58	181.148	583
cu2611C104000	4,846	4,872	4,438	4,800	5,356	54	126.46	689
cu2611C106000	3,498	3,574	3,190	3,274	4,152	96	164.916	455
cu2611C108000	2,490	2,556	2,198	2,440	3,132	119	144.636	553
cu2611C110000	1,856	1,860	1,290	1,800	2,294	373	312.04	949
cu2611C112000	1,342	1,360	1,190	1,288	1,642	283	182.007	1,379
cu2611C114000	1,018	1,028	894	954	1,138	65	31.418	345
cu2611C116000	820	820	676	752	766	100	37.078	313
cu2611C118000	628	628	536	598	504	115	33.472	360
cu2611C120000	520	528	320	490	318	473	112.531	489
cu2611C122000	424	424	358	398	198	145	27.96	262
cu2611C124000	354	354	304	338	118	106	16.646	132
cu2611C126000	302	302	256	292	70	249	34.126	502
cu2611P78000				2	2			150
cu2611P79000	44	44	38	38	2	35	0.677	151
cu2611P80000	52	52	48	52	2	62	1.456	471
cu2611P82000	58	58	36	50	2	72	1.684	142
cu2611P84000	58	64	58	64	2	15	0.334	104
cu2611P86000	72	74	68	68	4	117	3.934	196
cu2611P88000	88	90	80	80	10	163	6.762	244
cu2611P90000	110	114	104	112	28	183	10.045	1,001
cu2611P92000	124	130	120	120	64	57	3.546	239
cu2611P94000	160	174	156	156	132	82	6.933	368
cu2611P96000	196	226	196	204	254	82	9.034	323
cu2611P98000	312	312	274	282	454	57	8.561	637
cu2611P100000	428	480	390	398	760	198	42.742	836
cu2611P102000	692	714	620	630	1,202	177	60.275	1,300
cu2611P104000	1,128	1,150	1,006	1,020	1,804	131	71.505	555
cu2611P106000	1,790	1,880	1,664	1,676	2,596	263	235.267	616
cu2611P108000	2,808	2,948	2,678	2,684	3,572	91	128.566	256
cu2611P110000	4,054	4,302	4,028	4,028	4,728	35	73.594	145
cu2611P112000	5,628	5,868	5,434	5,434	6,072	36	102.657	181
cu2611P114000	7,282	7,586	7,212	7,474	7,566	38	140.459	163
cu2611P116000	9,376	9,428	8,922	8,960	9,190	103	472.297	138
cu2611P118000				10,926	10,926
cu2611P120000	12,768	12,768	12,768	12,768	12,738	1	6.384	3
cu2611P122000	14,898	14,898	14,898	14,898	14,618	1	7.449	4
cu2611P124000				16,536	16,536			3
cu2611P126000				18,488	18,488			1
cu2612C78000				29,380	29,380			1
cu2612C79000				28,380	28,380			1
cu2612C80000				27,380	27,380			1
cu2612C82000				25,380	25,380			1
cu2612C84000				23,380	23,380			1
cu2612C86000				21,388	21,388			1
cu2612C88000				19,414	19,414			2
cu2612C90000				17,466	17,466			1
cu2612C92000	15,688	15,688	15,688	15,688	15,558	1	7.844	1
cu2612C94000	13,836	13,868	13,776	13,776	13,704	4	27.629	4
cu2612C96000	12,118	12,118	11,902	12,018	11,926	4	24.078	2
cu2612C98000	10,230	10,234	9,688	10,172	10,240	119	597.826	99
cu2612C100000	8,480	8,480	8,320	8,320	8,666	10	41.978	86
cu2612C102000	6,914	6,914	6,684	6,684	7,224	5	16.955	919
cu2612C104000	5,268	5,268	5,268	5,268	5,928	2	5.268	305
cu2612C106000	4,260	4,312	4,018	4,134	4,776	14	29.229	339
cu2612C108000	3,256	3,298	3,070	3,234	3,796	68	109.126	484
cu2612C110000	2,500	2,538	2,278	2,480	2,956	69	85.046	893
cu2612C112000	1,998	1,998	1,796	1,864	2,262	88	82.582	1,100
cu2612C114000	1,572	1,572	1,414	1,492	1,708	90	67.007	196
cu2612C116000	1,210	1,256	1,114	1,184	1,262	35	20.872	187
cu2612C118000	1,008	1,010	930	966	912	57	27.291	95
cu2612C120000	840	840	768	798	654	40	15.861	77
cu2612C122000	726	726	646	692	460	48	15.869	47
cu2612C124000	604	604	554	566	318	43	12.385	79
cu2612C126000	524	530	486	510	214	54	13.727	94
cu2612P78000	90	90	72	72	2	9	0.355	231
cu2612P79000	74	76	66	70	2	34	1.053	58
cu2612P80000	72	82	68	74	2	53	1.876	107
cu2612P82000	90	96	82	84	6	34	1.365	62
cu2612P84000	108	112	96	102	14	28	1.197	41
cu2612P86000	136	142	124	130	30	53	3.34	89
cu2612P88000	170	172	158	164	62	34	2.605	99
cu2612P90000	220	228	182	204	116	98	10.273	277
cu2612P92000	284	284	256	260	210	96	12.926	95
cu2612P94000	376	386	338	338	356	58	10.408	95
cu2612P96000	508	516	458	458	574	50	12.404	151
cu2612P98000	690	698	648	658	884	20	6.747	285
cu2612P100000	970	978	908	908	1,306	26	12.686	206
cu2612P102000	1,386	1,400	1,266	1,266	1,858	31	21.586	268
cu2612P104000	1,986	2,008	1,878	1,880	2,558	65	62.748	195
cu2612P106000	2,780	2,832	2,606	2,630	3,400	211	290.84	338
cu2612P108000	3,782	3,846	3,698	3,698	4,414	13	24.534	19
cu2612P110000	5,062	5,142	4,842	4,842	5,570	12	30.606	18
cu2612P112000	6,334	6,566	6,248	6,258	6,868	21	67.462	39
cu2612P114000	7,988	8,238	7,868	7,938	8,308	115	461.53	102
cu2612P116000	9,778	9,778	9,778	9,778	9,858	2	9.778	8
cu2612P118000				11,504	11,504
cu2612P120000				13,242	13,242
cu2612P122000				15,046	15,046
cu2612P124000				16,902	16,902
cu2612P126000				18,798	18,798
cu2701C84000				23,224	23,224
cu2701C86000				21,270	21,270
cu2701C88000				19,344	19,344
cu2701C90000				17,464	17,464
cu2701C92000				15,638	15,638
cu2701C94000				13,876	13,876
cu2701C96000				12,202	12,202			1
cu2701C98000				10,626	10,626			1
cu2701C100000				9,154	9,154			1
cu2701C102000				7,798	7,798			4
cu2701C104000	5,598	5,598	5,598	5,598	6,578	2	5.598	2
cu2701C106000				5,488	5,488			8
cu2701C108000				4,526	4,526			35
cu2701C110000	3,000	3,324	3,000	3,324	3,690	3	4.824	176
cu2701C112000				2,972	2,972			66
cu2701C114000				2,366	2,366			23
cu2701C116000	1,754	1,754	1,754	1,754	1,862	1	0.877	117
cu2701C118000	1,468	1,484	1,418	1,484	1,448	5	3.633	100
cu2701C120000	1,214	1,214	1,196	1,196	1,114	4	2.403	48
cu2701C122000	1,142	1,142	1,042	1,042	848	2	1.092	48
cu2701C124000	1,106	1,106	1,106	1,106	638	1	0.553	60
cu2701P84000	214	214	198	198	64	5	0.503	42
cu2701P86000	260	260	258	258	114	5	0.647	53
cu2701P88000	318	318	316	318	192	5	0.794	28
cu2701P90000	394	394	394	394	312	2	0.394	22
cu2701P92000	498	498	498	498	484	3	0.747	31
cu2701P94000	644	644	644	644	718	1	0.322	17
cu2701P96000	838	838	834	834	1,040	2	0.836	12
cu2701P98000	1,110	1,112	1,070	1,106	1,460	5	2.752	38
cu2701P100000	1,502	1,502	1,394	1,448	1,982	6	4.359	38
cu2701P102000	1,926	1,964	1,926	1,964	2,618	2	1.945	4
cu2701P104000	2,700	2,700	2,700	2,700	3,390	2	2.7	61
cu2701P106000				4,292	4,292			2
cu2701P108000				5,324	5,324			5
cu2701P110000				6,478	6,478			5
cu2701P112000				7,754	7,754			6
cu2701P114000				9,140	9,140			4
cu2701P116000				10,630	10,630			16
cu2701P118000				12,210	12,210
cu2701P120000				13,870	13,870
cu2701P122000				15,600	15,600
cu2701P124000				17,386	17,386
cu2702C86000				21,258	21,258
cu2702C88000				19,372	19,372
cu2702C90000				17,542	17,542
cu2702C92000				15,770	15,770
cu2702C94000				14,070	14,070
cu2702C96000				12,452	12,452			1
cu2702C98000				10,932	10,932			1
cu2702C100000				9,522	9,522			1
cu2702C102000				8,222	8,222			3
cu2702C104000				7,038	7,038			1
cu2702C106000				5,970	5,970			6
cu2702C108000				5,020	5,020			5
cu2702C110000				4,182	4,182			5
cu2702C112000				3,454	3,454			12
cu2702C114000				2,828	2,828			16
cu2702C116000				2,294	2,294			25
cu2702C118000				1,844	1,844			29
cu2702C120000				1,470	1,470			27
cu2702C122000				1,162	1,162			26
cu2702C124000				910	910			28
cu2702P86000	314	314	312	314	210	5	0.783	24
cu2702P88000	496	496	216	216	326	5	0.68	20
cu2702P90000				494	494			32
cu2702P92000				720	720			8
cu2702P94000				1,014	1,014			12
cu2702P96000				1,390	1,390			10
cu2702P98000				1,864	1,864			7
cu2702P100000				2,446	2,446			35
cu2702P102000				3,136	3,136			10
cu2702P104000				3,942	3,942			20
cu2702P106000				4,866	4,866			16
cu2702P108000				5,904	5,904			19
cu2702P110000	6,472	6,514	6,472	6,514	7,058	2	6.493	7
cu2702P112000				8,320	8,320			10
cu2702P114000				9,686	9,686			1
cu2702P116000				11,144	11,144			5
cu2702P118000				12,686	12,686
cu2702P120000				14,304	14,304
cu2702P122000				15,990	15,990
cu2702P124000				17,732	17,732
cu2703C84000				23,228	23,228
cu2703C86000				21,364	21,364
cu2703C88000				19,550	19,550
cu2703C90000				17,792	17,792
cu2703C92000				16,100	16,100
cu2703C94000				14,486	14,486
cu2703C96000				12,954	12,954
cu2703C98000				11,516	11,516
cu2703C100000				10,172	10,172
cu2703C102000				8,930	8,930			4
cu2703C104000				7,790	7,790			2
cu2703C106000				6,754	6,754			6
cu2703C108000				5,816	5,816			39
cu2703C110000				4,976	4,976			126
cu2703C112000	3,790	3,790	3,790	3,790	4,228	1	1.895	194
cu2703C114000				3,566	3,566			153
cu2703C116000				3,000	3,000			120
cu2703C118000				2,510	2,510			29
cu2703C120000				2,084	2,084			50
cu2703P84000				292	292			61
cu2703P86000	536	536	480	508	428	7	1.794	40
cu2703P88000	636	654	636	654	612	5	1.626	10
cu2703P90000	786	786	760	778	850	12	4.741	14
cu2703P92000	948	948	948	948	1,154	1	0.474	10
cu2703P94000				1,532	1,532			12
cu2703P96000				1,992	1,992			5
cu2703P98000				2,544	2,544			8
cu2703P100000				3,190	3,190			25
cu2703P102000				3,938	3,938			11
cu2703P104000				4,788	4,788			10
cu2703P106000				5,738	5,738			5
cu2703P108000				6,790	6,790			11
cu2703P110000				7,940	7,940			14
cu2703P112000				9,180	9,180			11
cu2703P114000				10,508	10,508			7
cu2703P116000				11,930	11,930			5
cu2703P118000				13,432	13,432			2
cu2703P120000				14,998	14,998			2
cu2704C90000				18,114	18,114
cu2704C92000				16,456	16,456
cu2704C94000				14,870	14,870
cu2704C96000				13,366	13,366
cu2704C98000				11,950	11,950
cu2704C100000				10,632	10,632
cu2704C102000				9,408	9,408			1
cu2704C104000				8,280	8,280			2
cu2704C106000	6,472	6,472	6,472	6,472	7,248	1	3.236	8
cu2704C108000	5,772	5,774	5,772	5,774	6,306	4	11.546	59
cu2704C110000	5,408	5,408	5,332	5,332	5,452	4	10.73	574
cu2704C112000	4,788	4,854	4,788	4,792	4,688	3	7.217	822
cu2704C114000	4,444	4,452	4,126	4,282	4,024	9	19.403	587
cu2704C116000	3,752	3,752	3,666	3,692	3,432	7	13	303
cu2704C118000	3,366	3,366	3,366	3,366	2,908	1	1.683	123
cu2704C120000	3,030	3,030	2,870	2,908	2,446	3	4.404	104
cu2704P90000	1,088	1,088	1,088	1,088	1,028	1	0.544	22
cu2704P92000	1,340	1,340	1,340	1,340	1,362	1	0.67	42
cu2704P94000	1,654	1,654	1,654	1,654	1,768	1	0.827	39
cu2704P96000	2,114	2,114	2,108	2,108	2,254	2	2.111	32
cu2704P98000				2,828	2,828			37
cu2704P100000	3,084	3,152	3,084	3,152	3,498	3	4.66	28
cu2704P102000	3,830	3,912	3,816	3,912	4,262	5	9.602	42
cu2704P104000				5,122	5,122			49
cu2704P106000				6,076	6,076			63
cu2704P108000				7,120	7,120			73
cu2704P110000				8,254	8,254			71
cu2704P112000				9,476	9,476			72
cu2704P114000				10,800	10,800			44
cu2704P116000				12,196	12,196			22
cu2704P118000				13,662	13,662			9
cu2704P120000				15,188	15,188			6
cu2705C94000				14,778	14,778
cu2705C96000				13,302	13,302
cu2705C98000				11,910	11,910
cu2705C100000				10,608	10,608
cu2705C102000				9,400	9,400
cu2705C104000				8,298	8,298
cu2705C106000	6,706	6,880	6,706	6,880	7,286	3	10.195	2
cu2705C108000	6,290	6,290	6,060	6,060	6,362	7	21.617	4
cu2705C110000	5,084	5,352	5,060	5,352	5,522	6	15.546	7
cu2705C112000	4,640	4,796	4,348	4,644	4,764	10	22.672	15
cu2705C114000	4,194	4,300	4,004	4,194	4,104	11	22.68	14
cu2705C116000	3,790	3,842	3,540	3,748	3,520	16	29.55	18
cu2705C118000	3,380	3,756	3,150	3,478	2,996	25	41.473	19
cu2705P94000				1,954	1,954			8
cu2705P96000				2,468	2,468			2
cu2705P98000				3,064	3,064			1
cu2705P100000				3,748	3,748			4
cu2705P102000				4,526	4,526
cu2705P104000				5,408	5,408
cu2705P106000	5,964	6,090	5,962	6,066	6,382	7	20.987	6
cu2705P108000	7,094	7,178	7,090	7,142	7,444	8	28.478	6
cu2705P110000				8,590	8,590
cu2705P112000				9,816	9,816
cu2705P114000				11,144	11,144
cu2705P116000				12,544	12,544
cu2705P118000				14,008	14,008

相关资讯: