上海国际能源交易中心05月15日国际铜期权收盘行情
发布时间：2026年05月15日 15:10
| 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 |
|---|
| bc2608C75000 | | | | 18,870 | 18,870 | | | |
| bc2608C76000 | | | | 17,906 | 17,906 | | | |
| bc2608C77000 | | | | 16,952 | 16,952 | | | |
| bc2608C78000 | | | | 16,010 | 16,010 | | | |
| bc2608C79000 | | | | 15,086 | 15,086 | | | |
| bc2608C80000 | | | | 14,176 | 14,176 | | | |
| bc2608C81000 | | | | 13,282 | 13,282 | | | |
| bc2608C82000 | | | | 12,410 | 12,410 | | | |
| bc2608C83000 | | | | 11,566 | 11,566 | | | |
| bc2608C84000 | | | | 10,744 | 10,744 | | | |
| bc2608C85000 | | | | 9,944 | 9,944 | | | |
| bc2608C86000 | | | | 9,182 | 9,182 | | | 3 |
| bc2608C87000 | | | | 8,452 | 8,452 | | | 10 |
| bc2608C88000 | | | | 7,746 | 7,746 | | | 7 |
| bc2608C89000 | | | | 7,080 | 7,080 | | | 13 |
| bc2608C90000 | | | | 6,452 | 6,452 | | | 11 |
| bc2608C91000 | | | | 5,854 | 5,854 | | | 27 |
| bc2608C92000 | | | | 5,294 | 5,294 | | | 18 |
| bc2608C93000 | | | | 4,776 | 4,776 | | | 19 |
| bc2608C94000 | | | | 4,286 | 4,286 | | | 18 |
| bc2608C95000 | 3,708 | 3,708 | 3,708 | 3,708 | 3,838 | 1 | 1.854 | 19 |
| bc2608C96000 | 3,462 | 3,462 | 3,462 | 3,462 | 3,426 | 1 | 1.731 | 24 |
| bc2608C97000 | | | | 3,036 | 3,036 | | | 29 |
| bc2608C98000 | | | | 2,696 | 2,696 | | | 28 |
| bc2608C99000 | | | | 2,378 | 2,378 | | | 24 |
| bc2608C100000 | | | | 2,088 | 2,088 | | | 21 |
| bc2608C102000 | | | | 1,594 | 1,594 | | | 22 |
| bc2608C104000 | 1,528 | 1,528 | 1,528 | 1,528 | 1,206 | 1 | 0.764 | 26 |
| bc2608C106000 | 1,260 | 1,332 | 838 | 838 | 900 | 103 | 52.52 | 56 |
| bc2608C108000 | 1,128 | 1,128 | 706 | 706 | 662 | 31 | 12.918 | 20 |
| bc2608C110000 | 998 | 998 | 614 | 614 | 480 | 11 | 4.692 | 17 |
| bc2608C112000 | | | | 344 | 344 | | | 4 |
| bc2608P75000 | 106 | 124 | 100 | 116 | 106 | 8 | 0.424 | 28 |
| bc2608P76000 | 120 | 120 | 114 | 114 | 144 | 3 | 0.177 | 39 |
| bc2608P77000 | 132 | 132 | 132 | 132 | 190 | 1 | 0.066 | 82 |
| bc2608P78000 | 186 | 186 | 170 | 170 | 248 | 4 | 0.356 | 70 |
| bc2608P79000 | 238 | 238 | 238 | 238 | 322 | 1 | 0.119 | 23 |
| bc2608P80000 | 282 | 282 | 282 | 282 | 412 | 1 | 0.141 | 18 |
| bc2608P81000 | 376 | 448 | 284 | 430 | 518 | 9 | 1.594 | 58 |
| bc2608P82000 | 432 | 432 | 344 | 344 | 644 | 10 | 2.151 | 32 |
| bc2608P83000 | 468 | 512 | 422 | 422 | 798 | 37 | 9.162 | 46 |
| bc2608P84000 | | | | 976 | 976 | | | 13 |
| bc2608P85000 | | | | 1,174 | 1,174 | | | 11 |
| bc2608P86000 | | | | 1,410 | 1,410 | | | 15 |
| bc2608P87000 | | | | 1,676 | 1,676 | | | 21 |
| bc2608P88000 | 1,410 | 1,410 | 1,410 | 1,410 | 1,970 | 4 | 3.38 | 22 |
| bc2608P89000 | 1,724 | 1,724 | 1,724 | 1,724 | 2,300 | 2 | 1.724 | 19 |
| bc2608P90000 | | | | 2,672 | 2,672 | | | 13 |
| bc2608P91000 | | | | 3,070 | 3,070 | | | 14 |
| bc2608P92000 | | | | 3,508 | 3,508 | | | 8 |
| bc2608P93000 | 3,724 | 3,724 | 3,716 | 3,716 | 3,988 | 3 | 5.714 | 16 |
| bc2608P94000 | | | | 4,494 | 4,494 | | | 21 |
| bc2608P95000 | | | | 5,044 | 5,044 | | | 20 |
| bc2608P96000 | 4,392 | 4,392 | 4,392 | 4,392 | 5,630 | 1 | 2.196 | 14 |
| bc2608P97000 | | | | 6,238 | 6,238 | | | 10 |
| bc2608P98000 | | | | 6,896 | 6,896 | | | 12 |
| bc2608P99000 | | | | 7,576 | 7,576 | | | 8 |
| bc2608P100000 | | | | 8,284 | 8,284 | | | |
| bc2608P102000 | | | | 9,786 | 9,786 | | | |
| bc2608P104000 | | | | 11,394 | 11,394 | | | |
| bc2608P106000 | | | | 13,084 | 13,084 | | | |
| bc2608P108000 | | | | 14,844 | 14,844 | | | |
| bc2608P110000 | | | | 16,660 | 16,660 | | | |
| bc2608P112000 | | | | 18,522 | 18,522 | | | |
| bc2609C75000 | | | | 20,098 | 20,098 | | | |
| bc2609C76000 | | | | 19,134 | 19,134 | | | |
| bc2609C77000 | | | | 18,180 | 18,180 | | | |
| bc2609C78000 | | | | 17,238 | 17,238 | | | |
| bc2609C79000 | | | | 16,312 | 16,312 | | | |
| bc2609C80000 | | | | 15,398 | 15,398 | | | |
| bc2609C81000 | | | | 14,498 | 14,498 | | | |
| bc2609C82000 | | | | 13,624 | 13,624 | | | |
| bc2609C83000 | | | | 12,768 | 12,768 | | | |
| bc2609C84000 | | | | 11,930 | 11,930 | | | |
| bc2609C85000 | | | | 11,128 | 11,128 | | | 2 |
| bc2609C86000 | | | | 10,346 | 10,346 | | | 4 |
| bc2609C87000 | | | | 9,586 | 9,586 | | | 4 |
| bc2609C88000 | | | | 8,870 | 8,870 | | | 3 |
| bc2609C89000 | | | | 8,178 | 8,178 | | | 12 |
| bc2609C90000 | | | | 7,512 | 7,512 | | | 13 |
| bc2609C91000 | | | | 6,894 | 6,894 | | | 20 |
| bc2609C92000 | | | | 6,296 | 6,296 | | | 20 |
| bc2609C93000 | | | | 5,738 | 5,738 | | | 26 |
| bc2609C94000 | | | | 5,216 | 5,216 | | | 24 |
| bc2609C95000 | | | | 4,716 | 4,716 | | | 27 |
| bc2609C96000 | 3,382 | 3,392 | 3,370 | 3,370 | 4,268 | 4 | 6.763 | 29 |
| bc2609C97000 | 3,054 | 3,128 | 3,054 | 3,080 | 3,838 | 4 | 6.161 | 28 |
| bc2609C98000 | 2,744 | 2,850 | 2,730 | 2,730 | 3,448 | 8 | 11.044 | 24 |
| bc2609C99000 | 2,652 | 2,652 | 2,446 | 2,544 | 3,088 | 4 | 5.139 | 17 |
| bc2609C100000 | 3,164 | 3,164 | 2,226 | 2,314 | 2,750 | 24 | 28.297 | 22 |
| bc2609C102000 | 2,348 | 2,348 | 1,850 | 1,944 | 2,166 | 15 | 15.023 | 22 |
| bc2609C104000 | 1,994 | 1,994 | 1,402 | 1,634 | 1,692 | 15 | 12.377 | 36 |
| bc2609C106000 | 1,936 | 1,936 | 1,294 | 1,382 | 1,306 | 16 | 11.43 | 62 |
| bc2609C108000 | 1,690 | 1,690 | 988 | 1,236 | 998 | 10 | 6.141 | 30 |
| bc2609C110000 | 988 | 1,080 | 836 | 1,054 | 752 | 12 | 5.947 | 35 |
| bc2609C112000 | 826 | 932 | 826 | 918 | 562 | 11 | 4.912 | 15 |
| bc2609P75000 | 140 | 140 | 140 | 140 | 116 | 1 | 0.07 | 36 |
| bc2609P76000 | 200 | 202 | 162 | 198 | 154 | 35 | 3.121 | 41 |
| bc2609P77000 | 216 | 216 | 216 | 216 | 200 | 1 | 0.108 | 24 |
| bc2609P78000 | | | | 258 | 258 | | | 45 |
| bc2609P79000 | 334 | 462 | 306 | 462 | 330 | 45 | 8.239 | 21 |
| bc2609P80000 | | | | 416 | 416 | | | 16 |
| bc2609P81000 | 440 | 476 | 440 | 476 | 514 | 2 | 0.458 | 28 |
| bc2609P82000 | 536 | 710 | 536 | 710 | 640 | 8 | 2.26 | 40 |
| bc2609P83000 | | | | 782 | 782 | | | 17 |
| bc2609P84000 | | | | 942 | 942 | | | 22 |
| bc2609P85000 | 1,070 | 1,072 | 976 | 976 | 1,136 | 4 | 2.047 | 22 |
| bc2609P86000 | | | | 1,354 | 1,354 | | | 25 |
| bc2609P87000 | | | | 1,590 | 1,590 | | | 20 |
| bc2609P88000 | 2,126 | 2,136 | 2,120 | 2,136 | 1,872 | 5 | 5.314 | 19 |
| bc2609P89000 | 2,188 | 2,290 | 2,094 | 2,290 | 2,178 | 4 | 4.338 | 18 |
| bc2609P90000 | 2,442 | 2,624 | 2,442 | 2,616 | 2,508 | 4 | 5.09 | 17 |
| bc2609P91000 | | | | 2,886 | 2,886 | | | 17 |
| bc2609P92000 | 3,390 | 3,490 | 3,390 | 3,490 | 3,286 | 4 | 6.883 | 18 |
| bc2609P93000 | | | | 3,726 | 3,726 | | | 5 |
| bc2609P94000 | | | | 4,200 | 4,200 | | | 6 |
| bc2609P95000 | | | | 4,696 | 4,696 | | | 4 |
| bc2609P96000 | | | | 5,246 | 5,246 | | | 6 |
| bc2609P97000 | | | | 5,812 | 5,812 | | | 2 |
| bc2609P98000 | | | | 6,418 | 6,418 | | | |
| bc2609P99000 | | | | 7,056 | 7,056 | | | |
| bc2609P100000 | | | | 7,714 | 7,714 | | | |
| bc2609P102000 | | | | 9,126 | 9,126 | | | |
| bc2609P104000 | | | | 10,646 | 10,646 | | | |
| bc2609P106000 | | | | 12,254 | 12,254 | | | |
| bc2609P108000 | | | | 13,940 | 13,940 | | | |
| bc2609P110000 | | | | 15,692 | 15,692 | | | |
| bc2609P112000 | | | | 17,498 | 17,498 | | | |
打印