上海期货交易所07月10日沪铜期权收盘行情

发布时间：2026年07月10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				27,810	27,810
cu2608C77000				26,810	26,810
cu2608C78000				25,810	25,810			1
cu2608C79000				24,810	24,810			1
cu2608C80000				23,810	23,810			1
cu2608C82000				21,810	21,810			1
cu2608C84000				19,810	19,810			16
cu2608C86000				17,810	17,810			30
cu2608C88000				15,810	15,810			48
cu2608C90000				13,810	13,810			11
cu2608C92000	11,980	11,980	11,980	11,980	11,810	3	17.885	22
cu2608C94000	9,790	10,280	9,516	9,748	9,816	521	2,584.338	128
cu2608C96000	7,736	8,286	7,568	7,790	7,846	292	1,158.124	377
cu2608C98000	5,836	6,336	5,662	5,858	5,946	171	517.192	393
cu2608C100000	4,038	4,502	3,826	3,980	4,202	184	378.15	451
cu2608C102000	2,300	2,780	2,184	2,300	2,716	2,470	2,987.823	1,975
cu2608C104000	1,182	1,416	1,002	1,132	1,582	16,171	9,636.945	6,273
cu2608C106000	456	646	406	488	816	30,845	8,231.323	9,523
cu2608C108000	212	306	176	228	368	9,745	1,211.841	4,326
cu2608C110000	110	178	100	126	146	12,343	880.213	5,117
cu2608C112000	56	102	50	72	50	2,451	92.599	1,258
cu2608C114000	36	68	28	46	14	2,358	58.658	1,490
cu2608C116000	24	52	24	32	2	1,357	26.342	683
cu2608C118000	18	40	18	26	2	1,056	15.461	463
cu2608C120000	14	30	14	18	2	851	9.806	692
cu2608C122000	10	22	10	16	2	690	5.716	400
cu2608C124000	8	20	8	12	2	268	1.812	435
cu2608C126000	10	20	10	16	2	293	2.238	1,034
cu2608P76000	6	8	6	6	2	48	0.156	645
cu2608P77000	10	10	8	8	2	32	0.126	194
cu2608P78000	6	10	6	8	2	52	0.193	129
cu2608P79000	10	10	8	8	2	47	0.199	108
cu2608P80000	12	14	10	14	2	467	3.063	1,276
cu2608P82000	10	14	10	12	2	517	2.932	653
cu2608P84000	16	20	12	16	2	703	5.525	447
cu2608P86000	20	26	16	18	2	834	8.385	515
cu2608P88000	22	34	22	26	2	1,096	14.308	932
cu2608P90000	48	60	34	38	2	7,183	155.367	8,893
cu2608P92000	40	68	36	46	2	1,800	45.28	2,173
cu2608P94000	80	96	54	68	8	2,256	80.82	1,842
cu2608P96000	120	150	86	108	40	9,642	549.284	6,861
cu2608P98000	190	232	152	180	140	6,152	587.549	4,776
cu2608P100000	356	402	266	326	394	19,412	3,201.769	8,330
cu2608P102000	664	766	542	664	906	13,058	4,281.498	6,067
cu2608P104000	1,436	1,584	1,186	1,450	1,772	4,661	3,225.696	4,208
cu2608P106000	2,826	2,988	2,430	2,794	3,006	694	967.876	1,459
cu2608P108000	4,568	4,744	4,098	4,562	4,556	203	453.989	408
cu2608P110000	6,490	6,658	6,016	6,430	6,332	227	722.487	447
cu2608P112000				8,236	8,236			113
cu2608P114000				10,200	10,200			64
cu2608P116000				12,190	12,190			21
cu2608P118000				14,190	14,190
cu2608P120000				16,190	16,190			7
cu2608P122000				18,190	18,190			1
cu2608P124000				20,190	20,190			1
cu2608P126000				22,190	22,190			2
cu2609C76000				27,850	27,850			9
cu2609C77000				26,850	26,850			5
cu2609C78000				25,850	25,850			7
cu2609C79000				24,850	24,850			6
cu2609C80000				23,850	23,850			6
cu2609C82000				21,850	21,850			4
cu2609C84000				19,850	19,850			4
cu2609C86000				17,850	17,850			16
cu2609C88000				15,860	15,860			40
cu2609C90000	13,910	14,030	13,802	14,030	13,892	3	20.871	87
cu2609C92000	11,640	11,990	11,640	11,990	11,958	2	11.815	99
cu2609C94000	9,896	10,468	9,736	10,018	10,088	102	517.308	100
cu2609C96000	7,994	8,618	7,874	8,122	8,314	113	465.987	263
cu2609C98000	6,154	6,812	6,098	6,344	6,672	63	203.612	263
cu2609C100000	4,560	5,066	4,468	4,672	5,198	118	283.136	219
cu2609C102000	3,160	3,626	3,096	3,280	3,922	191	324.173	311
cu2609C104000	2,000	2,480	2,000	2,142	2,858	491	550.148	662
cu2609C106000	1,280	1,640	1,280	1,386	2,008	1,125	812.495	1,389
cu2609C108000	896	1,090	826	882	1,362	697	324.321	765
cu2609C110000	580	740	536	590	890	1,305	412.637	975
cu2609C112000	384	504	362	404	560	530	113.288	828
cu2609C114000	272	374	258	294	338	429	66.042	580
cu2609C116000	210	278	190	218	194	566	63.171	309
cu2609C118000	158	212	150	172	110	278	24.971	267
cu2609C120000	124	206	114	138	60	539	38.098	481
cu2609C122000	94	136	94	112	30	383	21.517	251
cu2609C124000	80	114	80	90	14	111	4.981	250
cu2609C126000	64	98	64	82	6	228	8.786	314
cu2609P76000	46	46	38	42	2	27	0.577	173
cu2609P77000	52	52	40	40	2	36	0.801	76
cu2609P78000	58	58	48	48	2	21	0.504	62
cu2609P79000	54	54	40	40	2	5	0.101	63
cu2609P80000	62	64	46	48	2	38	1.053	298
cu2609P82000	72	72	58	66	2	231	7.123	309
cu2609P84000	88	88	72	80	2	292	11.224	506
cu2609P86000	122	122	90	104	6	297	14.468	613
cu2609P88000	150	150	120	136	22	350	22.665	1,016
cu2609P90000	222	222	158	180	54	1,079	94.848	1,523
cu2609P92000	240	244	194	222	122	364	38.153	694
cu2609P94000	310	320	270	306	250	429	62.466	665
cu2609P96000	450	472	368	428	474	682	139.48	1,503
cu2609P98000	660	680	552	630	830	902	273.272	1,983
cu2609P100000	920	1,062	870	982	1,354	854	411.579	1,674
cu2609P102000	1,602	1,670	1,408	1,568	2,074	364	277.534	695
cu2609P104000	2,518	2,600	2,238	2,456	3,008	273	327.035	430
cu2609P106000	3,788	3,788	3,398	3,690	4,154	105	188.413	209
cu2609P108000	5,286	5,382	4,844	5,200	5,504	126	318.565	318
cu2609P110000	7,098	7,098	6,456	6,900	7,032	97	323.804	196
cu2609P112000				8,700	8,700			119
cu2609P114000				10,476	10,476			53
cu2609P116000				12,330	12,330			1
cu2609P118000				14,246	14,246			2
cu2609P120000				16,194	16,194			22
cu2609P122000				18,166	18,166			2
cu2609P124000				20,154	20,154			3
cu2609P126000				22,150	22,150			2
cu2610C78000				25,770	25,770
cu2610C79000				24,770	24,770
cu2610C80000				23,770	23,770
cu2610C82000				21,770	21,770
cu2610C84000				19,780	19,780
cu2610C86000				17,810	17,810
cu2610C88000	15,996	16,034	15,858	15,858	15,868	7	55.85	33
cu2610C90000				13,970	13,970			17
cu2610C92000				12,138	12,138
cu2610C94000	10,280	10,698	10,258	10,258	10,392	24	125.031	98
cu2610C96000	8,456	8,940	8,456	8,774	8,748	15	65.124	64
cu2610C98000	6,786	7,194	6,756	7,188	7,248	30	104.876	55
cu2610C100000	5,234	5,616	5,170	5,442	5,886	37	100.999	60
cu2610C102000	3,952	4,296	3,854	4,024	4,696	71	146.579	159
cu2610C104000	2,930	3,258	2,872	2,970	3,666	77	118.218	329
cu2610C106000	2,100	2,354	2,100	2,220	2,810	62	70.221	294
cu2610C108000	1,560	1,748	1,536	1,616	2,102	103	85.794	221
cu2610C110000	1,190	1,342	1,146	1,178	1,548	157	96.885	225
cu2610C112000	900	978	862	900	1,110	90	41.23	206
cu2610C114000	698	750	664	682	784	239	84.94	244
cu2610C116000	548	588	516	560	542	276	76.859	373
cu2610C118000	446	468	412	444	364	183	40.379	228
cu2610C120000	340	376	340	366	242	133	23.869	204
cu2610C122000	282	312	282	300	158	66	9.942	141
cu2610C124000	264	264	246	248	100	9	1.149	100
cu2610C126000	208	228	208	228	62	35	3.743	131
cu2610P78000	112	120	112	118	2	24	1.412	91
cu2610P79000	136	136	124	130	2	15	0.904	61
cu2610P80000	140	140	130	136	4	24	1.653	93
cu2610P82000	164	166	154	162	12	41	3.201	129
cu2610P84000	204	204	188	194	28	29	2.86	179
cu2610P86000	248	248	226	236	62	105	12.346	179
cu2610P88000	308	308	282	294	122	78	11.484	162
cu2610P90000	390	398	358	366	224	135	25.166	449
cu2610P92000	510	510	458	482	392	115	27.558	298
cu2610P94000	648	654	588	616	642	170	52.556	223
cu2610P96000	864	886	792	832	996	235	98.302	602
cu2610P98000	1,178	1,232	1,098	1,172	1,490	177	102.944	422
cu2610P100000	1,736	1,746	1,554	1,642	2,126	83	68.028	251
cu2610P102000	2,466	2,470	2,202	2,382	2,930	80	93.679	203
cu2610P104000	3,402	3,402	3,100	3,324	3,896	47	76.297	185
cu2610P106000	4,574	4,574	4,246	4,492	5,034	41	91.219	113
cu2610P108000	6,138	6,140	5,590	5,894	6,322	43	127.267	60
cu2610P110000	7,618	7,618	7,252	7,398	7,764	24	89.154	85
cu2610P112000				9,322	9,322			37
cu2610P114000				10,992	10,992			29
cu2610P116000				12,746	12,746
cu2610P118000				14,566	14,566
cu2610P120000				16,442	16,442
cu2610P122000				18,358	18,358
cu2610P124000				20,302	20,302			1
cu2610P126000				22,264	22,264
cu2611C78000				25,760	25,760
cu2611C79000				24,762	24,762
cu2611C80000				23,768	23,768
cu2611C82000				21,796	21,796
cu2611C84000				19,848	19,848
cu2611C86000				17,938	17,938			1
cu2611C88000				16,074	16,074			5
cu2611C90000				14,274	14,274			3
cu2611C92000				12,552	12,552			1
cu2611C94000				10,918	10,918			4
cu2611C96000				9,396	9,396			8
cu2611C98000				7,998	7,998			21
cu2611C100000				6,722	6,722			72
cu2611C102000				5,578	5,578			98
cu2611C104000				4,578	4,578			151
cu2611C106000	2,718	2,916	2,718	2,806	3,712	6	8.56	215
cu2611C108000				2,972	2,972			164
cu2611C110000	1,644	1,800	1,596	1,800	2,348	11	9.404	203
cu2611C112000	1,334	1,426	1,334	1,426	1,832	6	4.067	158
cu2611C114000				1,410	1,410			73
cu2611C116000				1,072	1,072			59
cu2611C118000	766	766	766	766	806	1	0.383	46
cu2611C120000	660	660	660	660	598	1	0.33	47
cu2611C122000	586	586	586	586	440	1	0.293	40
cu2611C124000	582	582	428	546	320	3	0.778	53
cu2611C126000	448	448	448	448	230	1	0.224	42
cu2611P78000	176	188	172	172	18	6	0.532	103
cu2611P79000	188	188	188	188	26	2	0.188	122
cu2611P80000	180	194	180	194	38	4	0.378	106
cu2611P82000				72	72			31
cu2611P84000				128	128			28
cu2611P86000				220	220			25
cu2611P88000	358	358	358	358	356	7	1.253	47
cu2611P90000	576	576	542	546	552	8	2.221	154
cu2611P92000	692	708	596	702	828	9	3.081	86
cu2611P94000				1,190	1,190			32
cu2611P96000				1,662	1,662			93
cu2611P98000				2,258	2,258			117
cu2611P100000				2,976	2,976			147
cu2611P102000				3,824	3,824			121
cu2611P104000	3,834	3,834	3,834	3,834	4,816	2	3.834	74
cu2611P106000				5,946	5,946			16
cu2611P108000				7,198	7,198			17
cu2611P110000				8,568	8,568			9
cu2611P112000				10,046	10,046			11
cu2611P114000				11,618	11,618
cu2611P116000				13,274	13,274
cu2611P118000				15,004	15,004
cu2611P120000				16,794	16,794
cu2611P122000				18,632	18,632
cu2611P124000				20,512	20,512
cu2611P126000				22,420	22,420
cu2612C78000				25,684	25,684
cu2612C79000				24,702	24,702
cu2612C80000				23,726	23,726
cu2612C82000				21,798	21,798
cu2612C84000				19,906	19,906
cu2612C86000				18,062	18,062
cu2612C88000				16,280	16,280			1
cu2612C90000				14,566	14,566			1
cu2612C92000				12,934	12,934			1
cu2612C94000				11,394	11,394			1
cu2612C96000				9,952	9,952			2
cu2612C98000				8,622	8,622			1
cu2612C100000				7,412	7,412			39
cu2612C102000				6,316	6,316			17
cu2612C104000				5,336	5,336			40
cu2612C106000	3,552	4,010	3,552	3,896	4,470	7	13.749	105
cu2612C108000	2,730	2,884	2,730	2,792	3,712	5	6.959	216
cu2612C110000				3,056	3,056			660
cu2612C112000	1,940	2,426	1,934	2,426	2,492	5	5.098	147
cu2612C114000				2,016	2,016			49
cu2612C116000				1,620	1,620			142
cu2612C118000				1,294	1,294			29
cu2612C120000	1,106	1,106	1,102	1,102	1,024	2	1.104	58
cu2612C122000	962	962	962	962	806	1	0.481	42
cu2612C124000	866	866	866	866	628	2	0.866	86
cu2612C126000	776	940	776	940	486	4	1.716	71
cu2612P78000	230	310	230	310	68	5	0.655	166
cu2612P79000	290	290	278	278	92	3	0.429	66
cu2612P80000				120	120			96
cu2612P82000				194	194			31
cu2612P84000				304	304			33
cu2612P86000				458	458			40
cu2612P88000				674	674			46
cu2612P90000	804	992	804	992	958	3	1.3	32
cu2612P92000	1,006	1,006	1,006	1,006	1,320	2	1.006	25
cu2612P94000	1,290	1,290	1,290	1,290	1,772	1	0.645	39
cu2612P96000				2,324	2,324			77
cu2612P98000				2,986	2,986			42
cu2612P100000				3,768	3,768			75
cu2612P102000	3,838	3,838	3,838	3,838	4,664	2	3.838	68
cu2612P104000				5,676	5,676			11
cu2612P106000				6,800	6,800			3
cu2612P108000				8,034	8,034			12
cu2612P110000				9,368	9,368			9
cu2612P112000				10,798	10,798			5
cu2612P114000				12,314	12,314			5
cu2612P116000				13,912	13,912			2
cu2612P118000				15,578	15,578
cu2612P120000				17,304	17,304
cu2612P122000				19,082	19,082
cu2612P124000				20,900	20,900
cu2612P126000				22,754	22,754
cu2701C84000				20,014	20,014
cu2701C86000				18,222	18,222
cu2701C88000				16,496	16,496
cu2701C90000				14,842	14,842
cu2701C92000				13,272	13,272
cu2701C94000				11,790	11,790
cu2701C96000				10,406	10,406			1
cu2701C98000				9,122	9,122			1
cu2701C100000				7,942	7,942			1
cu2701C102000				6,868	6,868			3
cu2701C104000				5,898	5,898			1
cu2701C106000				5,028	5,028			9
cu2701C108000				4,258	4,258			9
cu2701C110000	3,344	3,344	3,260	3,260	3,590	2	3.302	137
cu2701C112000				3,008	3,008			47
cu2701C114000				2,504	2,504			25
cu2701C116000	2,164	2,164	2,092	2,092	2,068	2	2.128	98
cu2701C118000	1,956	1,956	1,870	1,870	1,696	2	1.913	79
cu2701C120000				1,378	1,378			33
cu2701C122000				1,124	1,124			33
cu2701C124000	1,264	1,264	1,264	1,264	908	1	0.632	48
cu2701P84000				478	478			54
cu2701P86000				686	686			43
cu2701P88000				954	954			16
cu2701P90000				1,296	1,296			15
cu2701P92000				1,718	1,718			25
cu2701P94000				2,228	2,228			12
cu2701P96000				2,834	2,834			12
cu2701P98000	2,830	2,830	2,830	2,830	3,540	1	1.415	7
cu2701P100000				4,350	4,350			9
cu2701P102000				5,266	5,266			3
cu2701P104000				6,286	6,286			3
cu2701P106000				7,406	7,406
cu2701P108000				8,626	8,626
cu2701P110000				9,948	9,948			4
cu2701P112000				11,356	11,356			5
cu2701P114000				12,842	12,842
cu2701P116000				14,398	14,398
cu2701P118000				16,018	16,018
cu2701P120000				17,694	17,694
cu2701P122000				19,432	19,432
cu2701P124000				21,212	21,212
cu2702C86000				18,660	18,660
cu2702C88000				17,020	17,020
cu2702C90000				15,450	15,450
cu2702C92000				13,958	13,958
cu2702C94000				12,550	12,550
cu2702C96000				11,238	11,238
cu2702C98000				10,018	10,018
cu2702C100000				8,888	8,888
cu2702C102000				7,844	7,844
cu2702C104000				6,884	6,884
cu2702C106000				6,014	6,014			2
cu2702C108000				5,246	5,246			4
cu2702C110000				4,548	4,548			4
cu2702C112000				3,920	3,920			13
cu2702C114000				3,362	3,362			12
cu2702C116000				2,886	2,886			18
cu2702C118000				2,458	2,458			16
cu2702C120000				2,076	2,076			22
cu2702C122000				1,764	1,764			18
cu2702C124000	1,500	1,664	1,500	1,664	1,488	4	3.158	18
cu2702P86000	1,000	1,002	1,000	1,002	1,152	2	1.001	7
cu2702P88000				1,504	1,504			8
cu2702P90000				1,926	1,926			2
cu2702P92000				2,426	2,426			3
cu2702P94000				3,006	3,006			1
cu2702P96000				3,684	3,684			4
cu2702P98000				4,452	4,452			2
cu2702P100000				5,308	5,308			2
cu2702P102000				6,254	6,254			2
cu2702P104000				7,282	7,282			2
cu2702P106000				8,400	8,400			2
cu2702P108000				9,618	9,618			1
cu2702P110000				10,910	10,910
cu2702P112000				12,270	12,270
cu2702P114000				13,702	13,702
cu2702P116000				15,214	15,214
cu2702P118000				16,778	16,778
cu2702P120000				18,386	18,386
cu2702P122000				20,066	20,066
cu2702P124000				21,780	21,780
cu2703C84000				20,372	20,372
cu2703C86000				18,670	18,670
cu2703C88000				17,034	17,034
cu2703C90000				15,472	15,472
cu2703C92000				13,986	13,986
cu2703C94000				12,582	12,582
cu2703C96000				11,272	11,272
cu2703C98000				10,056	10,056
cu2703C100000				8,930	8,930
cu2703C102000				7,890	7,890			4
cu2703C104000				6,932	6,932
cu2703C106000	5,994	5,994	5,994	5,994	6,064	1	2.997	5
cu2703C108000	5,246	5,246	5,246	5,246	5,294	1	2.623	48
cu2703C110000				4,598	4,598			111
cu2703C112000	4,016	4,016	3,982	3,982	3,966	3	6.007	148
cu2703C114000				3,410	3,410			154
cu2703C116000				2,932	2,932			100
cu2703C118000				2,500	2,500			26
cu2703C120000				2,116	2,116			29
cu2703P84000				890	890			24
cu2703P86000				1,182	1,182			11
cu2703P88000				1,538	1,538			12
cu2703P90000				1,966	1,966			6
cu2703P92000				2,470	2,470			5
cu2703P94000				3,054	3,054			9
cu2703P96000				3,732	3,732			6
cu2703P98000				4,504	4,504			7
cu2703P100000				5,364	5,364			6
cu2703P102000				6,310	6,310			2
cu2703P104000				7,340	7,340			1
cu2703P106000				8,456	8,456
cu2703P108000				9,674	9,674			8
cu2703P110000				10,964	10,964			8
cu2703P112000				12,320	12,320			6
cu2703P114000				13,752	13,752			5
cu2703P116000				15,260	15,260			4
cu2703P118000				16,818	16,818			2
cu2703P120000				18,424	18,424			2
cu2704C90000				16,272	16,272
cu2704C92000				14,868	14,868
cu2704C94000				13,538	13,538
cu2704C96000				12,276	12,276
cu2704C98000				11,086	11,086
cu2704C100000				10,002	10,002
cu2704C102000				8,988	8,988			1
cu2704C104000				8,036	8,036			1
cu2704C106000				7,178	7,178			4
cu2704C108000	5,890	5,992	5,890	5,992	6,392	8	23.844	17
cu2704C110000	5,442	5,842	5,422	5,700	5,658	50	141.859	295
cu2704C112000	5,010	5,208	4,874	5,208	5,014	6	14.951	852
cu2704C114000	4,792	4,792	4,614	4,630	4,424	70	164.643	312
cu2704C116000	4,146	4,180	4,112	4,180	3,876	13	26.987	123
cu2704C118000				3,414	3,414			55
cu2704P90000				2,670	2,670			5
cu2704P92000				3,254	3,254			16
cu2704P94000				3,910	3,910			18
cu2704P96000				4,636	4,636			17
cu2704P98000	4,756	4,854	4,756	4,806	5,428	4	9.599	20
cu2704P100000	5,574	5,700	5,574	5,700	6,332	4	11.607	11
cu2704P102000	6,520	6,684	6,520	6,640	7,302	7	23.183	15
cu2704P104000	7,582	7,822	7,470	7,566	8,334	8	30.406	11
cu2704P106000	8,562	8,866	8,458	8,458	9,460	6	25.8	5
cu2704P108000	10,006	10,006	10,006	10,006	10,660	2	10.006	2
cu2704P110000				11,910	11,910
cu2704P112000				13,250	13,250
cu2704P114000				14,646	14,646
cu2704P116000				16,086	16,086
cu2704P118000				17,610	17,610

相关资讯: