上海期货交易所05月15日沪铜期权收盘行情
发布时间:2026年05月15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
cu2606C7600029,81029,8102
cu2606C7700028,81028,8102
cu2606C7800027,81027,8103
cu2606C7900026,81026,8101
cu2606C8000025,81025,8103
cu2606C8200023,81023,8103
cu2606C8400021,81021,8105
cu2606C8600019,81019,81022
cu2606C8800017,81017,81042
cu2606C9000015,81015,810114
cu2606C9200013,81013,810124
cu2606C9400013,30013,30010,98810,98811,81256348.592255
cu2606C9600011,00011,2468,9608,9609,82683411.765890
cu2606C980009,0769,0766,9767,0367,87859229.545538
cu2606C1000007,4047,9805,0005,0006,0141,2383,734.1861,656
cu2606C1020005,0505,4883,1803,1804,3161,3592,693.7991,444
cu2606C1040003,4883,7981,7881,7962,8724,1235,045.5473,427
cu2606C1060002,3782,4309589661,75219,60512,898.7024,890
cu2606C1080001,4541,51853855097020,8179,051.8924,487
cu2606C11000095097832634048256,70517,801.30911,687
cu2606C1120005465921781882148,0141,277.6942,234
cu2606C114000416416106122844,423445.1251,810
cu2606C11600027027678883020,0731,579.4226,335
cu2606C118000152162485282,207101.1121,051
cu2606C120000112120324023,408104.7051,614
cu2606C1220008080263621,13628.521612
cu2606C1240005062222625,27697.7213,716
cu2606C1260004242162021,75121.694528
cu2606P760006124122120.055517
cu2606P7700022108
cu2606P7800022166
cu2606P790006124102270.104163
cu2606P8000081881221691.1551,605
cu2606P820006126122510.223237
cu2606P8400061661421420.735195
cu2606P8600081661622641.363691
cu2606P8800082482425153.705714
cu2606P900001634123421,43914.42,237
cu2606P920002042183626479.2111,249
cu2606P9400018501846493614.7241,210
cu2606P9600028802874183,89393.4694,450
cu2606P980004612646114705,276197.4693,526
cu2606P1000001022228422020618,0391,325.7535,428
cu2606P10200019044817444850618,5242,624.7655,003
cu2606P1040004721,0584241,0581,06433,97311,555.8884,841
cu2606P1060001,1402,2181,0202,2041,94216,87512,529.0792,627
cu2606P1080002,1243,7802,1243,7803,1584,0695,704.621,754
cu2606P1100003,7885,6023,6045,6024,6701,7664,178.291,921
cu2606P1120005,3807,3625,3807,3546,4023441,107.891183
cu2606P1140007,1769,3507,1769,3508,2723011,277.075155
cu2606P1160009,21411,2469,08411,24610,2182641,349.10580
cu2606P11800012,19612,1962
cu2606P12000014,19014,1904
cu2606P12200016,19016,1902
cu2606P12400018,19018,1903
cu2606P12600020,19020,190
cu2607C7600029,85029,8501
cu2607C7700028,85028,8501
cu2607C7800027,85027,8501
cu2607C7900026,85026,8501
cu2607C8000025,85025,8502
cu2607C8200023,85023,8501
cu2607C8400021,85021,850
cu2607C8600021,25221,25221,24821,24819,856331.87518
cu2607C8800017,87617,87611
cu2607C9000015,91815,91819
cu2607C9200013,99613,99648
cu2607C9400012,13012,130257
cu2607C960009,90210,1009,5009,50010,3461153.8221,147
cu2607C980007,9008,0307,5227,5228,6681767.127151
cu2607C1000007,8007,9605,7685,9807,120252848.258454
cu2607C1020005,9806,2144,2684,3405,726167427.398373
cu2607C1040005,0105,0103,2003,2004,508453839.756896
cu2607C1060003,8783,8782,3702,4003,4621,2051,683.7841,836
cu2607C1080003,0003,0821,8101,8262,602645709.122973
cu2607C1100002,5002,5001,4181,4881,9063,9623,526.2214,319
cu2607C1120001,8201,9541,0741,0781,362482316.497474
cu2607C1140001,4861,528824846950613312.727569
cu2607C1160001,1521,2406506766461,056455.2081,122
cu2607C1180009641,030514534428437136.454702
cu2607C120000808846412450278642171.268769
cu2607C12200068070834038217442799.42439
cu2607C1240006006102883221083,842770.7962,793
cu2607C12600049052023025866683121.71406
cu2607P76000283222322350.482315
cu2607P7700022129
cu2607P7800022124
cu2607P79000304028402180.29197
cu2607P800003652325021232.721453
cu2607P82000365636562130.294364
cu2607P84000426640666370.832245
cu2607P860005294509416381.298345
cu2607P880006611262112382409.121208
cu2607P9000090148821468255528.53901
cu2607P9200012018810218416028218.401463
cu2607P9400015826412026429242041.307626
cu2607P960002023801983725081,137157.6541,669
cu2607P980003505723125708281,079231.8811,365
cu2607P1000006209405169401,2761,715605.9361,364
cu2607P1020001,0001,5508641,5501,880761449.411,338
cu2607P1040001,7042,4201,4702,4202,662799825.0341,380
cu2607P1060002,8143,5982,4123,5983,612503752.576777
cu2607P1080003,6664,9683,5564,9684,750298664.02287
cu2607P1100005,1946,5505,0266,5266,050231670.293579
cu2607P1120006,6668,2206,6168,2207,50496358.252168
cu2607P1140008,2969,8128,2969,8129,09054249.64185
cu2607P1160009,89411,6289,80011,62810,784121651.45644
cu2607P11800012,56412,564
cu2607P12000014,41414,41460
cu2607P12200016,30816,308
cu2607P12400018,24218,2421
cu2607P12600020,20020,200
cu2608C7600029,78029,780
cu2608C7700028,78028,780
cu2608C7800027,78027,780
cu2608C7900026,78026,780
cu2608C8000025,78425,7841
cu2608C8200023,79823,798
cu2608C8400021,83421,83418
cu2608C8600021,05221,10020,92220,92219,892994.5675
cu2608C8800019,25219,33019,00019,32017,98824230.684108
cu2608C9000017,15017,32017,15017,31816,1301194.41719
cu2608C9200015,45015,58814,05014,05014,33836277.23942
cu2608C9400012,62212,62225
cu2608C9600010,99210,99222
cu2608C980009,4809,48026
cu2608C1000008,6668,6666,6946,6948,0842179.42781
cu2608C1020006,9507,0005,3585,4706,81037111.90996
cu2608C1040006,0146,0724,3544,3545,66470172.651134
cu2608C1060005,0345,0343,4923,5804,66277153.907178
cu2608C1080004,2064,2362,9003,0003,794136222.844174
cu2608C1100003,4923,5222,3822,4243,050165231.534217
cu2608C1120002,9282,9281,9661,9662,4205967.094127
cu2608C1140002,3262,3641,6541,7401,8964745.752116
cu2608C1160002,0402,1601,4161,4781,4685647.99896
cu2608C1180001,9141,9161,2161,2481,1225641.695143
cu2608C1200001,6361,6369901,022848245145.153181
cu2608C1220001,4401,4408929426348245.52865
cu2608C1240001,2621,27477082646811755.743371
cu2608C1260001,1261,1846726723428037.21547
cu2608P760006694628841284.725280
cu2608P7700076767474630.11379
cu2608P78000101068
cu2608P79000721127211214431.84161
cu2608P80000801207812022693.48185
cu2608P820001041281001264460.30128
cu2608P8400012015811815882271.756120
cu2608P8600015616015615614250.39299
cu2608P8800019220018220023850.48396
cu2608P90000232300232296378111.574221
cu2608P920003184182984085868915.845222
cu2608P9400042459441459486611127.432154
cu2608P960006028285788281,23412242.472298
cu2608P980008941,2208561,2201,716217111.279357
cu2608P1000001,3101,7701,2581,7702,316143109.338205
cu2608P1020002,2102,4802,0682,4803,0387078.139187
cu2608P1040002,7723,4602,7123,4163,88882132.238265
cu2608P1060004,1884,5904,0024,5904,8821634.33858
cu2608P1080004,8965,9944,8305,9166,01047130.68295
cu2608P1100006,3087,5466,3087,3527,260110394.56642
cu2608P1120007,7028,9407,7028,9408,62644187.54753
cu2608P1140009,28610,6129,28010,61210,0981994.56625
cu2608P11600011,00612,33810,85412,33811,6661058.85112
cu2608P11800013,31613,316
cu2608P12000015,04015,040
cu2608P12200016,82216,822
cu2608P12400018,65418,654
cu2608P12600020,52820,528
cu2609C7600029,83429,834
cu2609C7700028,84228,842
cu2609C7800027,85427,854
cu2609C7900026,86826,868
cu2609C8000025,89025,8903
cu2609C8200023,95023,9501
cu2609C8400022,04422,0442
cu2609C8600020,17820,17816
cu2609C8800018,36018,36012
cu2609C9000016,60216,602117
cu2609C9200014,91414,91448
cu2609C9400013,30413,304121
cu2609C9600010,19010,51010,19010,51011,790525.955279
cu2609C9800010,37410,37422
cu2609C1000007,2328,4727,2327,7689,0621873.174239
cu2609C1020008,0728,0727,1547,1547,856311.24937
cu2609C1040006,2346,2346,2346,2346,75813.1179
cu2609C1060005,3825,3825,3825,3825,77012.6917
cu2609C1080005,2425,2424,5584,5584,88849.54439
cu2609C1100004,5644,5643,0003,4684,1142947.04942
cu2609C1120003,4403,44032
cu2609C1140003,3403,3402,5322,5322,85645.47745
cu2609C1160002,3362,3382,3362,3382,35433.50564
cu2609C1180001,9261,92625
cu2609C1200002,5862,5861,8181,8501,56466.2423
cu2609C1220001,6321,6681,6321,6681,25864.91922
cu2609C1240001,9901,9901,4601,4881,00486.61596
cu2609C1260001,7681,9361,7681,93680221.85215
cu2609P760001802081622083460.559161
cu2609P770002022021861864630.28774
cu2609P780001902121901906260.58526
cu2609P7900021823819223880232.29936
cu2609P8000024224224224210420.24247
cu2609P8200016616627
cu2609P8400026226263
cu2609P86000420464378458396357.27497
cu2609P8800048248248248257610.24161
cu2609P9000060071459071481692.80855
cu2609P920001,1241,12435
cu2609P940001,5101,51025
cu2609P960001,9901,99036
cu2609P980002,5682,56875
cu2609P1000002,4882,4882,4882,4883,25011.24419
cu2609P1020004,0384,0385
cu2609P1040004,9344,9341
cu2609P1060005,9405,9403
cu2609P1080007,0527,0521
cu2609P1100008,2708,2701
cu2609P1120009,5909,590
cu2609P11400011,00011,000
cu2609P11600012,49212,492
cu2609P11800014,05814,058
cu2609P12000015,69215,692
cu2609P12200017,38217,382
cu2609P12400019,12419,124
cu2609P12600020,91820,918
cu2610C7800027,96027,960
cu2610C7900027,00427,004
cu2610C8000026,06226,062
cu2610C8200024,20224,202
cu2610C8400022,38622,386
cu2610C8600020,62020,620
cu2610C8800018,91418,914
cu2610C9000017,27217,2722
cu2610C9200015,70215,702
cu2610C9400014,20614,2061
cu2610C9600012,79212,7922
cu2610C9800011,47611,4767
cu2610C10000010,25010,2505
cu2610C1020009,1089,10868
cu2610C1040006,5306,5306,5306,5308,05213.26521
cu2610C1060007,0807,08046
cu2610C1080006,2086,20821
cu2610C1100005,4245,42415
cu2610C1120004,7124,71219
cu2610C1140004,0664,06632
cu2610C1160003,5063,50640
cu2610C1180003,0143,01419
cu2610C1200002,5702,57020
cu2610C1220002,1842,18426
cu2610C1240002,6402,6402,3602,4001,85867.14832
cu2610C1260001,5661,56658
cu2610P7800022822842
cu2610P7900027427413
cu2610P8000040041840041833420.40966
cu2610P8200047447474
cu2610P8400046846846846865610.23430
cu2610P8600088888830
cu2610P880001,1781,17847
cu2610P900007007007007001,53010.3529
cu2610P920001,9541,95418
cu2610P940002,4522,45229
cu2610P960003,0323,03216
cu2610P980003,7083,70836
cu2610P1000003,3283,3283,3283,3284,47223.959
cu2610P1020005,3245,3245
cu2610P1040006,2606,2601
cu2610P1060007,2807,2801
cu2610P1080008,3988,3983
cu2610P1100009,6069,606
cu2610P11200010,88610,8861
cu2610P11400012,23212,232
cu2610P11600013,66613,666
cu2610P11800015,16615,166
cu2610P12000016,71416,714
cu2610P12200018,32218,322
cu2610P12400019,99019,990
cu2610P12600021,69421,694
cu2611C7800028,19228,192
cu2611C7900027,23827,238
cu2611C8000026,29226,292
cu2611C8200024,43024,430
cu2611C8400022,61022,610
cu2611C8600020,84220,842
cu2611C8800019,13019,130
cu2611C9000017,48417,4842
cu2611C9200015,90815,9081
cu2611C9400014,40414,4044
cu2611C9600012,99212,9929
cu2611C9800011,66811,66830
cu2611C10000011,32811,3289,92610,29410,430421.385135
cu2611C1020009,2789,278239
cu2611C1040008,2128,212236
cu2611C1060007,0707,0707,0707,0707,22813.535464
cu2611C1080006,3546,35484
cu2611C1100006,4306,4305,6785,6785,558412.03289
cu2611C1120005,3365,3365,3305,3304,83025.333203
cu2611C1140004,9085,0004,9085,0004,174614.95471
cu2611C1160003,6123,61254
cu2611C1180003,1063,10637
cu2611C1200002,6502,65080
cu2611C1220003,6823,7003,2783,2782,26458.78241
cu2611C1240003,0503,0503,0503,0501,92611.52560
cu2611C1260001,6221,62218
cu2611P7800022622630
cu2611P7900027227246
cu2611P8000032832860
cu2611P8200048048048048046610.2432
cu2611P8400072284872284864672.67127
cu2611P8600092298292296487483.76431
cu2611P880001,0921,1521,0681,1221,160105.58448
cu2611P900001,5061,50638
cu2611P920001,7801,7801,6261,6261,92254.16127
cu2611P940002,3202,3422,3202,3242,41233.49331
cu2611P960002,4202,5182,4202,5182,99022.46928
cu2611P980003,6223,7203,5783,5963,6581629.01231
cu2611P1000003,7803,7803,6783,7584,4102649.90343
cu2611P1020005,2505,25018
cu2611P1040006,1726,17219
cu2611P1060007,1787,17815
cu2611P1080008,2948,29415
cu2611P1100009,4889,4887
cu2611P11200010,75010,75011
cu2611P11400012,08412,084
cu2611P11600013,51413,514
cu2611P11800014,99814,998
cu2611P12000016,53216,532
cu2611P12200018,14018,140
cu2611P12400019,79419,794
cu2611P12600021,48421,484
cu2612C7800028,02428,024
cu2612C7900027,08627,086
cu2612C8000026,16026,160
cu2612C8200024,33824,338
cu2612C8400022,56422,564
cu2612C8600020,84220,842
cu2612C8800019,18019,1801
cu2612C9000017,59017,5901
cu2612C9200016,07416,0741
cu2612C9400014,63014,6302
cu2612C9600013,26013,2601
cu2612C9800011,96611,9661
cu2612C10000010,76810,76834
cu2612C1020009,6589,65816
cu2612C1040008,6228,62266
cu2612C1060007,6587,65866
cu2612C1080006,7946,794222
cu2612C1100007,6527,6526,4026,4886,00635123.712385
cu2612C1120006,6786,6785,8945,8945,276515.623172
cu2612C1140006,2806,3426,2806,3424,62626.31140
cu2612C1160005,8165,8265,8165,8264,05237.847138
cu2612C1180005,3665,3665,3665,3663,52212.68325
cu2612C1200004,9464,9464,9464,9463,05812.47328
cu2612C1220002,6522,65228
cu2612C1240003,3903,8902,9903,2842,2781018.08883
cu2612C1260001,9681,96827
cu2612P7800035035033
cu2612P7900041241225
cu2612P8000048848844
cu2612P8200066466423
cu2612P840001,0321,0321,0321,03288610.51627
cu2612P860001,2001,2141,2001,2141,16021.20725
cu2612P880001,4401,4781,4201,4681,490139.44127
cu2612P900001,7101,8081,7101,8081,89687.05423
cu2612P920002,0722,4122,0602,4122,3702022.25321
cu2612P940002,5042,9342,5042,7522,9165472.86917
cu2612P960003,0283,4063,0283,4043,5362845.88722
cu2612P980003,7704,0783,6784,0724,2321019.59317
cu2612P1000004,5604,9084,5604,8285,02249114.67422
cu2612P1020005,4086,1305,3126,0465,90066185.67415
cu2612P1040007,1547,2187,1547,2186,85427.1866
cu2612P1060007,8787,8781
cu2612P1080009,0009,0004
cu2612P11000010,20010,200
cu2612P11200011,46011,460
cu2612P11400012,79812,798
cu2612P11600014,21214,212
cu2612P11800015,67215,672
cu2612P12000017,20017,200
cu2612P12200018,78418,784
cu2612P12400020,40020,400
cu2612P12600022,08222,082
cu2701C8400023,31023,310
cu2701C8600021,70221,702
cu2701C8800020,14820,148
cu2701C9000018,66018,660
cu2701C9200017,24817,248
cu2701C9400015,89415,894
cu2701C9600014,60214,602
cu2701C9800013,40613,406
cu2701C10000012,25812,258
cu2701C10200011,18611,1861
cu2701C10400010,19610,1961
cu2701C1060009,2469,2464
cu2701C1080008,3968,3966
cu2701C1100007,0487,0486,7906,7907,59026.91989
cu2701C1120006,8486,84836
cu2701C1140006,1746,17412
cu2701C1160005,5385,53820
cu2701C1180005,8705,8705,7525,7624,982514.51226
cu2701C1200005,4205,4205,3945,3944,44225.40721
cu2701C1220004,5224,5224,4464,4463,988511.23115
cu2701C1240004,2904,2904,1824,1963,540612.67123
cu2701P840001,6261,62617
cu2701P860001,5061,5741,5061,5742,01221.5445
cu2701P880001,9241,9241,9241,9242,44810.96220
cu2701P900002,2502,2502,2502,2502,94811.12511
cu2701P920002,9582,9922,9582,9923,52822.97529
cu2701P940003,4943,5283,4603,5284,162610.8398
cu2701P960004,8584,85811
cu2701P980005,6485,6486
cu2701P1000004,0465,5624,0465,5626,48824.8047
cu2701P1020007,4007,4003
cu2701P1040008,3988,3983
cu2701P1060009,4349,434
cu2701P10800010,57010,570
cu2701P11000011,75211,752
cu2701P11200012,99612,996
cu2701P11400014,31014,310
cu2701P11600015,66015,660
cu2701P11800017,09217,092
cu2701P12000018,54018,540
cu2701P12200020,07420,074
cu2701P12400021,61621,616
cu2703C8400023,32423,324
cu2703C8600021,82621,826
cu2703C8800020,37020,370
cu2703C9000018,99018,990
cu2703C9200017,67017,670
cu2703C9400016,39216,392
cu2703C9600015,21415,214
cu2703C9800014,06414,064
cu2703C10000013,00613,006
cu2703C10200011,99011,9907
cu2703C10400011,04411,044
cu2703C10600010,15610,156
cu2703C1080009,3209,3202
cu2703C1100008,4969,0287,9887,9888,548937.41123
cu2703C1120007,8207,8206
cu2703C1140007,5107,5767,1267,2947,1522384.0285
cu2703C1160006,9346,9506,4846,4846,5281343.9831
cu2703C1180005,9505,9503
cu2703C1200005,6265,6265,6265,6265,42212.8132
cu2703P840002,5122,51212
cu2703P860002,1202,1202,1202,1203,00211.065
cu2703P880003,5343,5348
cu2703P900004,1404,1403
cu2703P920003,3963,4543,3963,4544,80623.4252
cu2703P940005,5125,5123
cu2703P960006,3186,318
cu2703P980007,1547,154
cu2703P1000008,0788,078
cu2703P1020009,0469,046
cu2703P10400010,08210,082
cu2703P10600011,17611,176
cu2703P10800012,32412,324
cu2703P11000013,53613,536
cu2703P11200014,79214,792
cu2703P11400016,10616,106
cu2703P11600017,46617,466
cu2703P11800018,87418,874
cu2703P12000020,33020,330
相关资讯: