上海期货交易所03月27日沪铜期权收盘行情
发布时间:2026年03月27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
cu2605C7000025,54225,54225,54225,54225,700112.7711
cu2605C7100024,70024,700
cu2605C7200023,70023,700
cu2605C7300022,70022,700
cu2605C7400021,70021,700
cu2605C7500020,70020,700
cu2605C7600019,70019,700
cu2605C7700018,70018,7001
cu2605C7800017,70017,700
cu2605C7900016,70416,7043
cu2605C8000015,71215,71210
cu2605C8200013,74213,74228
cu2605C8400011,81011,81046
cu2605C860009,96810,7009,96810,7009,93829151.831129
cu2605C880007,9189,0327,7048,4508,16636146.753170
cu2605C900006,5407,2726,0006,7766,530124401.401812
cu2605C920004,5665,5004,4025,0505,066205496.149719
cu2605C940003,2004,0003,0363,6163,802373648.0391,068
cu2605C960002,1602,7441,9802,4002,7564,3214,997.3381,455
cu2605C980001,4101,7701,2501,5181,9262,4211,793.462,186
cu2605C1000008881,1307169581,29411,7555,553.3166,945
cu2605C1020005847104785908381,994594.3771,814
cu2605C104000400466338392524849171.1731,480
cu2605C106000292322236276316807116.8292,329
cu2605C10800021424617820818245848.3091,019
cu2605C1100001802161501821005,211479.8015,733
cu2605C1120001381541101305422114.772533
cu2605C11400012213090118281327.398523
cu2605C116000108122841001445523.2871,793
cu2605C118000949872866753.052726
cu2605C120000909466782582.261318
cu2605C122000808860742913.323422
cu2605C1240008498728021,77675.844,937
cu2605P70000781045872249118.7511,630
cu2605P7100090907278270.26781
cu2605P7200080866464280.32137
cu2605P730002280
cu2605P7400011813064922261.238153
cu2605P7500012012880962301.409221
cu2605P76000136140921062673.7218
cu2605P770001441601101162533.251251
cu2605P78000182192116136639728.075335
cu2605P790001822161341581216813.194298
cu2605P80000236264158204203,185322.0533,583
cu2605P820003003061942325223926.508496
cu2605P8400038640025829411840060.645869
cu2605P860005105303484002461,255266.1161,239
cu2605P880006507264825524741,910543.7061,732
cu2605P900009381,06071480283410,4274,463.9965,528
cu2605P920001,3001,4509881,1221,3682,0561,206.4322,681
cu2605P940002,0002,1241,4761,6702,1045,8055,078.8355,079
cu2605P960002,9083,0442,1582,4503,0562,0752,635.1672,701
cu2605P980003,8664,2743,1503,5244,2241,0311,777.2153,128
cu2605P1000005,4585,8144,5264,9485,5909862,556.7592,092
cu2605P1020007,2807,3506,3026,5647,13250175.018513
cu2605P1040008,8269,2548,4028,4028,8181775.171302
cu2605P10600011,10011,10010,40010,40010,60863344.7269
cu2605P10800012,47212,472338
cu2605P11000014,39014,390198
cu2605P11200016,34416,34471
cu2605P11400018,31818,31812
cu2605P11600020,30620,30619
cu2605P11800022,35422,35422,35422,35422,300111.1771
cu2605P12000024,35024,35024,35024,35024,300112.1751
cu2605P12200026,34426,34426,34426,34426,300113.1721
cu2605P12400027,78227,78227,78227,78228,300113.8911
cu2606C7600019,73219,7321
cu2606C7700018,75418,754
cu2606C7800017,78417,7841
cu2606C7900016,82616,826
cu2606C8000015,88015,8801
cu2606C8200014,02414,0241
cu2606C8400012,24612,2464
cu2606C8600010,55610,55614
cu2606C880008,3529,1148,3509,0248,9821981.95354
cu2606C900007,1007,8006,9607,4167,52836133.07839
cu2606C920005,2645,9705,2645,9706,2261954.38444
cu2606C940004,5784,6724,0504,6725,0623269.446194
cu2606C960003,3003,8003,0883,5544,05890151.175336
cu2606C980002,5102,8002,3182,7323,2043645.191193
cu2606C1000001,8302,1921,7782,0562,484190183.933443
cu2606C1020001,4361,5841,3361,5841,8966547.577434
cu2606C1040001,1221,3101,0601,2521,4306940.781299
cu2606C1060008641,0288341,0001,0606329.688255
cu2606C1080006967986707987723412.334219
cu2606C1100005926825566825524112.892215
cu2606C1120005065784745783924310.813123
cu2606C114000436498434498274306.3672
cu2606C11600039044635844619011222.27665
cu2606C11800037237237237212840.5121
cu2606C12000030835230035286141.81788
cu2606C12200026428625425456172.349202
cu2606C124000258296238290369211.818581
cu2606P76000322330280290628913.442333
cu2606P770003123123003128691.386103
cu2606P78000356356324342116264.107134
cu2606P79000406406370380158203.83478
cu2606P800004524683624122127916.547331
cu2606P8200057658046851035612532.481400
cu2606P84000720720598660576227.336187
cu2606P860009109107788488846527.038421
cu2606P880001,1981,2161,0101,1461,3065933.612744
cu2606P900001,6001,6441,3241,5501,84810379.09346
cu2606P920002,2222,2221,8182,0502,542104109.471437
cu2606P940002,8582,9842,5382,7983,37675106.339309
cu2606P960003,7944,0503,3703,6984,36864119.525297
cu2606P980005,0385,2284,4704,8385,51059147.601194
cu2606P1000006,3786,3786,1006,1406,786927.817128
cu2606P1020007,9028,3167,6507,7048,1941559.939131
cu2606P1040009,6789,9288,9309,2409,7261047.34624
cu2606P10600011,35211,35237
cu2606P10800013,06213,06240
cu2606P11000014,84014,84010
cu2606P11200016,67616,676120
cu2606P11400018,55818,5582
cu2606P11600020,47220,4721
cu2606P11800022,41222,4122
cu2606P12000024,37024,370
cu2606P12200026,34226,342
cu2606P12400028,32428,324
cu2607C7600019,92819,928
cu2607C7700018,98818,988
cu2607C7800018,06418,064
cu2607C7900017,15017,150
cu2607C8000016,25216,252
cu2607C8200014,58014,58014,49014,49014,512214.5353
cu2607C8400012,85812,8581
cu2607C8600011,29611,2962
cu2607C880009,8349,8342
cu2607C900008,4848,4849
cu2607C920006,3006,3006,3006,3007,25026.322
cu2607C940005,6665,6845,3305,3766,146821.89861
cu2607C960004,4684,7204,1104,7205,1622249.90261
cu2607C980003,8983,9223,3763,8704,2962650.47919
cu2607C1000003,2463,2642,7683,1903,5442540.27435
cu2607C1020002,5482,6322,3042,5682,8963444.9839
cu2607C1040002,1802,2001,9642,2002,3461111.66103
cu2607C1060001,6661,6661,6661,6661,88210.83332
cu2607C1080001,6321,6321,3941,3941,496128.83424
cu2607C1100001,4041,4041,1961,4021,180127.72632
cu2607C1120001,2321,2321,0141,2189222915.32833
cu2607C1140001,1041,1049321,04671873.34919
cu2607C116000984984836962556135.85473
cu2607C11800084084073273242641.3659
cu2607C12000032432414
cu2607C122000722722608718244102.91530
cu2607C124000676690564642182175.39250
cu2607P76000470518442496236378.403199
cu2607P7700029629646
cu2607P7800037237264
cu2607P7900045845858
cu2607P800007287306867125603211.15987
cu2607P82000870912870912816166.98641
cu2607P840001,1721,2001,0341,1461,1582513.98741
cu2607P860001,3701,4541,3701,4541,592128.63943
cu2607P880001,8241,9421,7501,7582,1261312.22256
cu2607P900002,3522,4002,0902,2982,7701011.488236
cu2607P920003,2183,2203,0343,0343,5301016.34947
cu2607P940004,0904,0903,7283,7404,4201733.76840
cu2607P960005,1025,1024,4004,7185,4322355.61431
cu2607P980006,0666,1965,7565,7566,5602061.31419
cu2607P1000007,8027,80215
cu2607P1020009,1489,1488
cu2607P10400010,59210,5926
cu2607P10600012,12412,1246
cu2607P10800013,73413,7343
cu2607P11000015,41415,414
cu2607P11200017,15217,152
cu2607P11400018,94618,946
cu2607P11600020,78020,780
cu2607P11800022,64822,648
cu2607P12000024,54624,546
cu2607P12200026,46426,464
cu2607P12400028,40428,404
cu2608C7600020,17420,174
cu2608C7700019,27819,278
cu2608C7800018,40818,408
cu2608C7900017,54417,544
cu2608C8000016,71016,7101
cu2608C8200015,08615,086
cu2608C8400013,54413,544
cu2608C8600012,09012,0904
cu2608C8800010,73210,7324
cu2608C900009,4709,4709
cu2608C920008,3108,31014
cu2608C940007,2467,2468
cu2608C960006,2826,28217
cu2608C980004,8464,8464,8464,8465,41012.4235
cu2608C1000005,6025,6024,4384,4384,64637.23912
cu2608C1020003,9703,9708
cu2608C1040003,0823,1403,0823,1403,37058.05113
cu2608C1060002,6882,7342,6882,7342,84445.510
cu2608C1080002,3662,4102,3662,4102,38044.78619
cu2608C1100002,0942,0942,0942,0941,99411.04720
cu2608C1120001,8501,8501,8501,8501,66410.92532
cu2608C1140001,6701,6761,6701,6761,37621.67324
cu2608C1160001,5021,5021,5021,5021,12810.75144
cu2608C11800093093012
cu2608C12000076276218
cu2608C12200061661616
cu2608C1240001,0741,0741,0741,07450010.53721
cu2608P7600072672672672658210.363172
cu2608P7700080680680680668610.40336
cu2608P7800086886886886881610.43432
cu2608P7900094894814
cu2608P800001,1121,11214
cu2608P820001,3241,3241,3241,3241,48410.66218
cu2608P840001,7081,7081,7081,7081,93643.5320
cu2608P860002,0482,0482,0482,0482,47611.02444
cu2608P880003,1103,11045
cu2608P900003,8423,84218
cu2608P920004,6744,67421
cu2608P940004,9804,9804,9804,9805,60412.4918
cu2608P960006,6306,6309
cu2608P980007,7527,7528
cu2608P1000008,6408,6408,6408,6408,98014.325
cu2608P10200010,29610,2967
cu2608P10400011,69011,6906
cu2608P10600013,15613,156
cu2608P10800014,68614,686
cu2608P11000016,29416,294
cu2608P11200017,95617,956
cu2608P11400019,66419,664
cu2608P11600021,41221,412
cu2608P11800023,21023,210
cu2608P12000025,03825,038
cu2608P12200026,89026,890
cu2608P12400028,77228,772
cu2609C7600020,50220,502
cu2609C7700019,64419,644
cu2609C7800018,81418,814
cu2609C7900017,98617,986
cu2609C8000017,19417,1943
cu2609C8200015,64615,6461
cu2609C8400014,17614,1762
cu2609C8600012,78612,78616
cu2609C8800011,48211,48211
cu2609C9000010,28010,280121
cu2609C920009,1649,16448
cu2609C940008,1308,130121
cu2609C960006,3886,8006,3886,8007,176413.156337
cu2609C980006,3146,31439
cu2609C1000005,1846,2365,1845,2145,544719.101264
cu2609C1020004,8424,84210
cu2609C1040004,2024,2026
cu2609C1060003,6503,6506
cu2609C1080003,1583,1585
cu2609C1100002,6342,6342,6342,6342,71022.63411
cu2609C1120002,3302,33026
cu2609C1140001,9961,99612
cu2609C1160001,6921,69234
cu2609C1180002,0202,0641,9401,9401,44655.04113
cu2609C1200001,2261,22614
cu2609C1220001,6781,6801,6781,6801,03232.51926
cu2609C1240002,1882,1881,5941,60487675.9358
cu2609P7600094894898
cu2609P770001,0681,0681,0681,0681,08810.53457
cu2609P780001,2561,25633
cu2609P790001,2681,2681,2521,2521,42431.89434
cu2609P800001,4101,4101,3421,3741,63042.7544
cu2609P820001,7061,7061,6441,6622,07443.54336
cu2609P840002,5982,59832
cu2609P860002,6562,6562,6562,6563,20011.32824
cu2609P880003,8863,88649
cu2609P900004,6764,67618
cu2609P920004,6964,7764,6964,7765,55037.08441
cu2609P940005,6145,6145,6145,6146,50825.61427
cu2609P960006,6866,6866,6866,6867,546310.0299
cu2609P980007,8287,8287,8287,8288,672311.7427
cu2609P1000009,8949,89410
cu2609P10200011,18211,1823
cu2609P10400012,08612,08612,08612,08612,53416.0431
cu2609P10600013,97413,9741
cu2609P10800015,47215,4721
cu2609P11000017,01617,0161
cu2609P11200018,63018,630
cu2609P11400020,28820,288
cu2609P11600021,97821,978
cu2609P11800023,72623,726
cu2609P12000025,50025,500
cu2609P12200027,30427,304
cu2609P12400029,14229,142
cu2610C7800019,51019,510
cu2610C7900018,72218,722
cu2610C8000017,97617,976
cu2610C8200016,50416,504
cu2610C8400015,11215,112
cu2610C8600013,80613,806
cu2610C8800012,57012,570
cu2610C9000011,39611,3962
cu2610C9200010,32410,324
cu2610C940009,3229,3221
cu2610C960007,2967,2967,2967,2968,37813.6482
cu2610C980006,4286,4286,4286,4287,53013.2144
cu2610C1000005,7765,7765,7765,7766,74612.8883
cu2610C1020005,2085,2085,2085,2086,00612.6047
cu2610C1040005,3685,36818
cu2610C1060004,1124,1124,1124,1124,76612.05619
cu2610C1080004,2264,2265
cu2610C1100003,7443,74416
cu2610C1120003,2943,29419
cu2610C1140002,9142,91438
cu2610C1160002,5502,55044
cu2610C1180002,2482,24813
cu2610C1200001,9621,96216
cu2610C1220001,7221,72216
cu2610C1240001,4981,49826
cu2610C1260002,0402,0402,0222,0401,3101212.16632
cu2610P780001,9081,9081
cu2610P790001,7121,7121,7121,7122,11610.8561
cu2610P800002,3662,36657
cu2610P820001,5882,0001,5882,0002,88621.79439
cu2610P840003,4843,48417
cu2610P860004,1684,16816
cu2610P880004,9224,92216
cu2610P900004,6904,6904,6904,6905,73812.34510
cu2610P920005,5045,5045,5045,5046,65412.75210
cu2610P940007,6427,64212
cu2610P960007,4907,4907,4907,4908,68813.7455
cu2610P980008,6388,6388,6388,6389,82628.6387
cu2610P10000011,03211,0325
cu2610P10200012,28212,2823
cu2610P10400013,63213,6321
cu2610P10600015,02015,0201
cu2610P10800016,47016,4701
cu2610P11000017,97817,978
cu2610P11200019,51819,5181
cu2610P11400021,13021,130
cu2610P11600022,75822,758
cu2610P11800024,44824,448
cu2610P12000026,15426,154
cu2610P12200027,90827,908
cu2610P12400029,67829,678
cu2610P12600031,48631,486
cu2611C7800019,29819,298
cu2611C7900018,51018,510
cu2611C8000017,72017,720
cu2611C8200016,22816,228
cu2611C8400014,80814,808
cu2611C8600013,46213,462
cu2611C8800012,19212,192
cu2611C9000011,00211,0022
cu2611C920009,9129,9121
cu2611C940008,8928,8925
cu2611C960007,9387,9387
cu2611C980007,0847,08426
cu2611C1000006,3006,300131
cu2611C1020005,5705,570259
cu2611C1040004,9284,928223
cu2611C1060004,3444,344203
cu2611C1080004,7384,7384,7384,7383,80012.36969
cu2611C1100003,3443,344260
cu2611C1120002,9182,918183
cu2611C1140002,5442,54467
cu2611C1160002,2162,21641
cu2611C1180001,9141,91423
cu2611C1200001,6661,66666
cu2611C1220001,4301,43028
cu2611C1240001,2421,24241
cu2611P780001,6001,6003
cu2611P790001,8061,8062
cu2611P800002,0122,01243
cu2611P820002,5102,51033
cu2611P840003,0803,08027
cu2611P860003,7243,72425
cu2611P880004,4404,44027
cu2611P900005,2125,2125,2125,2125,24025.21221
cu2611P920006,0586,0586,0586,0586,13613.02914
cu2611P940006,9186,9286,9186,9287,104310.3829
cu2611P960008,0288,0288,0288,0288,13628.0289
cu2611P980009,2009,2009,2009,2009,27029.215
cu2611P10000010,48010,48010,48010,48010,472210.4815
cu2611P10200011,78211,78211,78211,78211,73015.8913
cu2611P10400013,07613,0762
cu2611P10600014,48014,480
cu2611P10800015,92415,924
cu2611P11000017,45817,458
cu2611P11200019,02019,0208
cu2611P11400020,63620,636
cu2611P11600022,30022,300
cu2611P11800023,98823,988
cu2611P12000025,73425,734
cu2611P12200027,49027,490
cu2611P12400029,29429,294
cu2612C7800019,76419,764
cu2612C7900019,02219,022
cu2612C8000018,28218,282
cu2612C8200016,87616,876
cu2612C8400015,52815,528
cu2612C8600014,24614,246
cu2612C8800013,06213,0621
cu2612C9000011,93211,9321
cu2612C9200010,86610,8661
cu2612C940009,8989,8981
cu2612C960008,9728,972
cu2612C980008,1308,130
cu2612C1000007,3507,35031
cu2612C1020006,6186,6182
cu2612C1040005,9705,97011
cu2612C1060005,3445,34416
cu2612C1080004,8124,81212
cu2612C1100004,2944,29426
cu2612C1120003,8503,85036
cu2612C1140003,4263,42631
cu2612C1160003,0603,060135
cu2612C1180002,7142,71415
cu2612C1200002,4182,41812
cu2612C1220002,1362,13616
cu2612C1240002,8782,8782,8782,8781,90211.43941
cu2612P780002,3502,3501
cu2612P790002,6042,6041
cu2612P800002,8582,85845
cu2612P820003,3263,3263,1963,1963,44023.26128
cu2612P840003,8823,8823,8823,8824,08011.94121
cu2612P860004,7844,78421
cu2612P880005,5865,58615
cu2612P900006,4426,44213
cu2612P920007,3627,36211
cu2612P940008,3788,3785
cu2612P960009,0629,0629,0629,0629,43814.5317
cu2612P9800010,26410,26410,26410,26410,58215.1325
cu2612P10000011,78811,7885
cu2612P10200013,04013,0403
cu2612P10400014,38014,3801
cu2612P10600015,74015,7401
cu2612P10800017,19417,1942
cu2612P11000018,66418,664
cu2612P11200020,20620,206
cu2612P11400021,77021,770
cu2612P11600023,39423,394
cu2612P11800025,03825,038
cu2612P12000026,73226,732
cu2612P12200028,44028,440
cu2612P12400030,19630,196
相关资讯: