上海期货交易所10月09日沪铜期权收盘行情

发布时间：2026年10月09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
cu2611C78000				31,610	31,610			3
cu2611C79000				30,610	30,610			2
cu2611C80000				29,610	29,610			9
cu2611C82000				27,610	27,610			5
cu2611C84000				25,610	25,610			5
cu2611C86000				23,610	23,610			3
cu2611C88000				21,610	21,610			7
cu2611C90000				19,610	19,610			10
cu2611C92000				17,610	17,610			11
cu2611C94000				15,610	15,610			13
cu2611C96000	14,082	14,082	13,970	14,038	13,610	11	77.183	99
cu2611C98000	11,688	12,160	11,688	12,160	11,610	8	47.617	131
cu2611C100000	9,544	10,136	9,104	10,136	9,626	22	104.784	698
cu2611C102000	7,870	8,220	7,014	8,202	7,678	249	950.388	857
cu2611C104000	5,886	6,294	5,110	6,250	5,818	194	551.644	789
cu2611C106000	4,002	4,384	3,196	4,334	4,134	723	1,392.381	1,395
cu2611C108000	2,560	2,710	1,602	2,640	2,712	1,336	1,483.7	2,035
cu2611C110000	1,402	1,410	642	1,360	1,622	12,079	6,155.821	5,716
cu2611C112000	740	744	266	650	876	11,454	2,776.494	5,387
cu2611C114000	400	400	118	296	422	7,168	877.603	3,302
cu2611C116000	238	238	50	148	182	9,309	598.361	2,363
cu2611C118000	134	134	38	88	68	2,573	107.503	1,743
cu2611C120000	106	108	32	40	22	13,180	419.195	5,400
cu2611C122000	60	66	16	32	6	2,148	35.184	1,350
cu2611C124000	44	44	14	22	2	928	12.452	342
cu2611C126000	42	42	12	16	2	1,345	13.901	1,180
cu2611C128000	28	28	8	16	2	3,030	22.811	1,776
cu2611P78000	6	14	6	8	2	167	0.796	400
cu2611P79000	10	16	6	6	2	61	0.289	195
cu2611P80000	8	16	6	8	2	166	0.872	403
cu2611P82000	12	20	6	8	2	247	1.397	289
cu2611P84000	8	20	8	8	2	264	1.565	220
cu2611P86000	12	28	8	10	2	430	2.982	419
cu2611P88000	14	34	10	10	2	174	1.484	367
cu2611P90000	12	42	8	8	2	2,813	24.657	3,249
cu2611P92000	20	50	12	12	2	863	12.31	400
cu2611P94000	24	62	14	16	2	984	15.231	418
cu2611P96000	38	78	18	20	2	1,659	31.781	890
cu2611P98000	50	106	28	28	4	2,292	67.39	2,748
cu2611P100000	76	154	52	58	18	16,808	807.632	8,501
cu2611P102000	94	194	68	70	72	4,121	235.857	3,788
cu2611P104000	182	282	110	128	212	9,589	888.609	5,546
cu2611P106000	330	470	216	230	526	17,543	2,844.707	6,175
cu2611P108000	650	872	484	510	1,104	11,969	3,975.981	5,395
cu2611P110000	1,382	1,842	1,140	1,200	2,012	7,461	5,556.971	7,831
cu2611P112000	2,858	3,458	2,446	2,530	3,264	478	713.612	1,463
cu2611P114000	4,620	5,334	4,140	4,148	4,810	212	495.886	203
cu2611P116000	6,506	7,254	6,012	6,056	6,568	153	510.304	189
cu2611P118000	8,460	9,230	7,934	7,948	8,456	177	748.274	141
cu2611P120000	10,680	10,680	10,026	10,026	10,408	14	71.206	96
cu2611P122000				12,392	12,392			21
cu2611P124000				14,390	14,390			17
cu2611P126000				16,390	16,390			17
cu2611P128000				18,390	18,390			8
cu2612C78000				31,110	31,110			8
cu2612C79000				30,110	30,110			9
cu2612C80000				29,110	29,110			8
cu2612C82000				27,110	27,110			8
cu2612C84000				25,110	25,110			8
cu2612C86000				23,110	23,110			7
cu2612C88000				21,110	21,110			14
cu2612C90000				19,110	19,110			9
cu2612C92000				17,118	17,118			5
cu2612C94000				15,144	15,144			11
cu2612C96000				13,200	13,200			5
cu2612C98000	11,194	11,760	10,874	11,656	11,308	14	78.906	70
cu2612C100000	9,204	9,500	9,204	9,500	9,494	14	66.061	356
cu2612C102000	7,560	8,060	6,914	7,954	7,792	73	273.933	847
cu2612C104000	5,872	6,250	5,204	6,150	6,236	140	398.101	696
cu2612C106000	4,328	4,534	3,634	4,534	4,852	87	175.963	657
cu2612C108000	3,030	3,242	2,438	3,210	3,662	302	427.275	961
cu2612C110000	2,072	2,288	1,628	2,172	2,686	621	603.645	1,689
cu2612C112000	1,600	1,600	1,108	1,494	1,906	376	258.943	1,399
cu2612C114000	1,078	1,128	802	1,020	1,306	1,566	754.091	1,053
cu2612C116000	1,062	1,062	570	732	862	742	265.073	1,114
cu2612C118000	622	660	446	558	554	893	237.417	1,180
cu2612C120000	282	488	282	428	344	745	152.606	823
cu2612C122000	362	362	274	322	204	234	38.053	434
cu2612C124000	324	324	224	252	118	222	28.919	429
cu2612C126000	234	242	182	198	66	511	54.011	547
cu2612C128000	212	212	152	170	36	978	89.771	769
cu2612P78000	22	46	22	34	2	18	0.352	291
cu2612P79000	46	56	46	54	2	9	0.22	102
cu2612P80000	50	56	44	44	2	13	0.349	394
cu2612P82000	50	64	40	42	2	94	2.314	168
cu2612P84000	60	80	52	52	2	108	3.215	169
cu2612P86000	70	90	58	58	2	165	5.771	212
cu2612P88000	84	108	72	72	2	155	6.788	251
cu2612P90000	140	148	82	84	6	1,033	57.27	1,211
cu2612P92000	106	162	96	98	18	561	34.396	415
cu2612P94000	138	212	124	124	46	663	53.153	599
cu2612P96000	186	248	154	154	104	368	36.54	488
cu2612P98000	230	324	194	202	212	707	88.897	794
cu2612P100000	438	438	272	278	396	2,771	473.932	1,513
cu2612P102000	438	582	380	390	692	1,288	307.086	1,323
cu2612P104000	668	858	550	616	1,132	1,010	354.461	1,507
cu2612P106000	1,024	1,338	952	998	1,746	1,636	900.675	1,538
cu2612P108000	1,764	2,118	1,600	1,618	2,554	567	509.095	902
cu2612P110000	2,800	3,256	2,600	2,600	3,574	217	307.035	654
cu2612P112000	4,312	4,752	3,898	3,904	4,792	93	199.456	214
cu2612P114000	5,858	6,466	5,468	5,518	6,190	51	153.855	134
cu2612P116000	7,558	8,240	7,136	7,136	7,742	61	235.973	108
cu2612P118000	9,320	10,082	9,010	9,010	9,432	69	327.334	68
cu2612P120000				11,220	11,220			96
cu2612P122000	13,300	13,300	13,300	13,300	13,078	10	66.5	47
cu2612P124000	14,900	15,232	14,760	14,760	14,992	19	142.756	50
cu2612P126000				16,940	16,940			3
cu2612P128000				18,912	18,912			1
cu2701C84000				24,690	24,690			1
cu2701C86000				22,690	22,690			1
cu2701C88000				20,694	20,694
cu2701C90000				18,716	18,716
cu2701C92000				16,764	16,764
cu2701C94000				14,848	14,848
cu2701C96000				12,986	12,986			1
cu2701C98000				11,204	11,204			25
cu2701C100000				9,520	9,520			70
cu2701C102000	7,380	7,988	7,292	7,946	7,950	11	42.293	106
cu2701C104000	6,200	6,438	5,568	6,438	6,532	58	169.373	127
cu2701C106000	4,526	4,896	4,176	4,896	5,254	24	54.181	97
cu2701C108000	3,520	3,862	3,094	3,766	4,160	83	144.966	167
cu2701C110000	3,100	3,100	2,346	2,854	3,216	213	286.139	457
cu2701C112000	2,162	2,292	1,808	2,170	2,446	255	272.38	409
cu2701C114000	1,656	1,736	1,534	1,644	1,816	62	51.552	324
cu2701C116000	1,328	1,390	1,128	1,346	1,322	249	161.998	522
cu2701C118000	1,114	1,218	934	1,090	946	83	43.914	384
cu2701C120000	950	976	794	924	656	132	59.082	475
cu2701C122000	810	840	684	776	450	195	73.293	587
cu2701C124000	678	814	582	664	304	152	51.187	204
cu2701C126000	574	612	512	564	198	105	29.282	205
cu2701P84000	98	118	96	110	4	25	1.233	227
cu2701P86000	118	138	110	120	10	152	9.376	188
cu2701P88000	138	170	138	158	22	81	6.15	142
cu2701P90000	172	218	168	178	48	139	13.315	246
cu2701P92000	208	264	208	218	98	71	8.025	149
cu2701P94000	262	310	260	260	184	71	9.989	83
cu2701P96000	340	404	340	344	322	45	8.405	116
cu2701P98000	488	546	462	478	538	140	35.49	235
cu2701P100000	680	770	640	710	848	222	77.443	412
cu2701P102000	956	1,090	856	860	1,276	266	132.78	409
cu2701P104000	1,376	1,578	1,184	1,244	1,852	286	188.383	518
cu2701P106000	1,994	2,260	1,806	1,816	2,572	210	212.75	332
cu2701P108000	2,904	3,086	2,630	2,630	3,472	174	243.862	288
cu2701P110000	4,134	4,248	3,718	3,720	4,522	65	127.173	138
cu2701P112000	5,472	5,856	5,064	5,076	5,748	33	86.956	82
cu2701P114000	7,026	7,400	6,550	6,554	7,114	39	134.841	86
cu2701P116000	8,750	9,114	8,400	8,400	8,616	7	31.176	72
cu2701P118000	10,466	10,990	10,012	10,068	10,234	28	148.667	29
cu2701P120000				11,942	11,942			2
cu2701P122000				13,734	13,734			7
cu2701P124000				15,584	15,584			7
cu2701P126000				17,478	17,478			9
cu2702C86000				22,516	22,516
cu2702C88000				20,582	20,582
cu2702C90000				18,684	18,684
cu2702C92000				16,832	16,832
cu2702C94000				15,048	15,048
cu2702C96000				13,334	13,334			1
cu2702C98000				11,704	11,704			1
cu2702C100000				10,178	10,178			1
cu2702C102000				8,770	8,770			3
cu2702C104000				7,478	7,478			1
cu2702C106000				6,308	6,308			7
cu2702C108000				5,264	5,264			9
cu2702C110000	3,542	3,542	3,400	3,400	4,344	3	5.219	11
cu2702C112000	2,776	2,776	2,726	2,726	3,544	3	4.12	22
cu2702C114000	2,372	2,372	2,158	2,246	2,862	4	4.509	38
cu2702C116000	1,990	1,990	1,990	1,990	2,290	1	0.995	23
cu2702C118000				1,812	1,812			26
cu2702C120000				1,420	1,420			28
cu2702C122000				1,100	1,100			67
cu2702C124000	1,084	1,084	1,066	1,066	844	11	5.94	37
cu2702C126000	900	950	900	942	640	16	7.503	46
cu2702P86000	220	220	180	190	96	44	4.508	29
cu2702P88000	260	268	230	230	166	33	4.23	20
cu2702P90000	302	332	300	300	268	22	3.501	38
cu2702P92000	380	380	374	374	416	2	0.377	15
cu2702P94000	438	438	438	438	628	1	0.219	10
cu2702P96000	678	678	606	606	912	2	0.642	7
cu2702P98000	914	914	914	914	1,278	1	0.457	7
cu2702P100000	1,238	1,238	1,126	1,182	1,746	3	1.773	46
cu2702P102000	1,684	1,684	1,432	1,432	2,330	6	4.75	61
cu2702P104000	2,148	2,342	1,920	1,920	3,032	36	40.157	89
cu2702P106000	3,106	3,112	3,048	3,104	3,856	9	13.913	29
cu2702P108000	4,106	4,120	4,106	4,120	4,804	3	6.173	24
cu2702P110000	4,652	4,652	4,652	4,652	5,878	1	2.326	12
cu2702P112000	6,228	6,228	6,228	6,228	7,072	1	3.114	14
cu2702P114000				8,384	8,384			7
cu2702P116000				9,806	9,806			5
cu2702P118000				11,322	11,322
cu2702P120000				12,924	12,924
cu2702P122000				14,598	14,598
cu2702P124000				16,338	16,338
cu2702P126000				18,132	18,132
cu2703C84000				24,448	24,448
cu2703C86000				22,486	22,486
cu2703C88000				20,554	20,554
cu2703C90000				18,658	18,658
cu2703C92000				16,814	16,814
cu2703C94000				15,034	15,034
cu2703C96000				13,326	13,326
cu2703C98000				11,704	11,704
cu2703C100000				10,190	10,190
cu2703C102000				8,786	8,786			4
cu2703C104000				7,500	7,500			2
cu2703C106000				6,336	6,336			6
cu2703C108000				5,296	5,296			36
cu2703C110000	4,356	4,356	4,356	4,356	4,378	1	2.178	157
cu2703C112000				3,582	3,582			198
cu2703C114000	2,932	2,990	2,746	2,990	2,900	3	4.334	218
cu2703C116000				2,324	2,324			128
cu2703C118000	2,158	2,218	2,158	2,194	1,846	3	3.285	31
cu2703C120000	1,872	1,936	1,872	1,936	1,450	5	4.78	66
cu2703C122000	1,646	1,646	1,646	1,646	1,126	1	0.823	21
cu2703C124000	1,480	1,480	1,400	1,458	866	8	5.8	28
cu2703P84000				60	60			65
cu2703P86000	284	284	284	284	104	1	0.142	45
cu2703P88000				178	178			14
cu2703P90000				282	282			10
cu2703P92000				438	438			14
cu2703P94000				656	656			15
cu2703P96000	890	890	890	890	944	1	0.445	12
cu2703P98000	1,080	1,080	1,080	1,080	1,314	1	0.54	14
cu2703P100000				1,794	1,794			32
cu2703P102000	1,864	1,864	1,864	1,864	2,384	1	0.932	38
cu2703P104000	2,456	2,456	2,456	2,456	3,090	1	1.228	96
cu2703P106000	3,218	3,368	3,218	3,368	3,916	13	21.796	62
cu2703P108000	4,172	4,172	4,172	4,172	4,868	1	2.086	12
cu2703P110000	5,304	5,394	5,304	5,394	5,942	3	8.001	16
cu2703P112000	6,608	6,608	6,608	6,608	7,136	1	3.304	14
cu2703P114000	8,018	8,046	8,018	8,046	8,446	2	8.032	8
cu2703P116000				9,864	9,864			8
cu2703P118000				11,378	11,378			4
cu2703P120000				12,974	12,974			2
cu2703P122000				14,646	14,646
cu2703P124000				16,380	16,380
cu2704C90000				19,066	19,066
cu2704C92000				17,294	17,294
cu2704C94000				15,590	15,590
cu2704C96000				13,962	13,962
cu2704C98000				12,420	12,420
cu2704C100000				10,972	10,972
cu2704C102000				9,626	9,626			1
cu2704C104000				8,384	8,384			5
cu2704C106000				7,252	7,252			20
cu2704C108000				6,228	6,228			56
cu2704C110000	5,122	5,510	5,072	5,406	5,310	17	45.414	626
cu2704C112000	4,116	4,682	4,116	4,650	4,494	12	27.365	832
cu2704C114000	4,102	4,114	3,688	4,052	3,778	18	34.811	596
cu2704C116000				3,150	3,150			303
cu2704C118000				2,608	2,608			112
cu2704C120000				2,142	2,142			82
cu2704C122000	2,030	2,030	2,030	2,030	1,746	1	1.015	21
cu2704C124000	2,014	2,014	2,014	2,014	1,422	1	1.007	63
cu2704P90000	700	700	700	700	538	1	0.35	37
cu2704P92000	866	866	866	866	764	1	0.433	38
cu2704P94000	940	940	940	940	1,054	1	0.47	47
cu2704P96000	1,364	1,364	1,192	1,192	1,420	2	1.278	31
cu2704P98000				1,870	1,870			46
cu2704P100000	2,204	2,218	2,204	2,218	2,414	3	3.313	33
cu2704P102000	2,804	2,840	2,524	2,524	3,058	11	15.377	43
cu2704P104000				3,808	3,808			50
cu2704P106000				4,666	4,666			53
cu2704P108000				5,630	5,630			69
cu2704P110000				6,702	6,702			71
cu2704P112000				7,878	7,878			71
cu2704P114000				9,150	9,150			45
cu2704P116000				10,514	10,514			26
cu2704P118000				11,962	11,962			11
cu2704P120000				13,486	13,486			8
cu2704P122000				15,084	15,084
cu2704P124000				16,752	16,752
cu2705C92000				17,532	17,532
cu2705C94000				15,902	15,902
cu2705C96000				14,352	14,352
cu2705C98000				12,882	12,882
cu2705C100000				11,502	11,502
cu2705C102000				10,212	10,212
cu2705C104000				9,016	9,016			4
cu2705C106000				7,916	7,916			14
cu2705C108000				6,924	6,924			25
cu2705C110000				6,022	6,022			8
cu2705C112000	4,784	4,828	4,784	4,828	5,208	2	4.806	17
cu2705C114000	4,440	4,440	4,150	4,348	4,474	5	10.74	40
cu2705C116000	3,682	3,922	3,444	3,678	3,818	14	25.84	36
cu2705C118000	3,152	3,460	3,028	3,334	3,256	15	24.209	35
cu2705C120000	2,850	3,080	2,756	2,962	2,762	11	16.041	34
cu2705C122000	2,586	2,758	2,582	2,606	2,326	5	6.59	23
cu2705C124000	2,100	2,490	2,028	2,350	1,944	41	47.545	34
cu2705P92000	944	1,000	944	996	1,166	4	1.97	3
cu2705P94000	1,176	1,176	1,176	1,176	1,530	1	0.588	24
cu2705P96000	1,650	1,650	1,498	1,498	1,972	2	1.574	7
cu2705P98000	1,948	2,046	1,838	1,838	2,494	5	4.931	6
cu2705P100000	2,314	2,314	2,314	2,314	3,102	1	1.157	6
cu2705P102000	2,902	2,902	2,902	2,902	3,802	1	1.451	9
cu2705P104000	3,648	3,648	3,648	3,648	4,592	1	1.824	5
cu2705P106000				5,480	5,480			10
cu2705P108000	5,694	5,972	5,490	5,490	6,476	4	11.482	20
cu2705P110000	6,806	6,898	6,466	6,600	7,562	5	16.685	28
cu2705P112000	7,826	7,826	7,826	7,826	8,736	1	3.913	15
cu2705P114000	9,154	9,154	9,154	9,154	9,992	1	4.577	6
cu2705P116000				11,324	11,324			4
cu2705P118000	12,054	12,054	12,054	12,054	12,750	1	6.027	1
cu2705P120000				14,246	14,246
cu2705P122000				15,800	15,800
cu2705P124000				17,408	17,408
cu2706C92000				17,730	17,730
cu2706C94000				16,148	16,148
cu2706C96000				14,642	14,642
cu2706C98000				13,228	13,228
cu2706C100000				11,896	11,896
cu2706C102000				10,648	10,648			1
cu2706C104000	8,882	8,882	8,882	8,882	9,486	1	4.441	2
cu2706C106000				8,404	8,404			7
cu2706C108000	6,938	6,938	6,938	6,938	7,422	1	3.469	20
cu2706C110000	6,136	6,136	6,136	6,136	6,534	1	3.068	4
cu2706C112000	5,294	5,530	5,294	5,530	5,720	2	5.412	53
cu2706C114000	5,050	5,050	5,050	5,050	4,978	2	5.05	307
cu2706C116000	4,652	4,680	4,520	4,566	4,322	7	16.121	80
cu2706C118000	4,010	4,208	4,010	4,208	3,744	16	33.329	454
cu2706C120000	3,608	3,608	3,608	3,608	3,220	1	1.804	211
cu2706C122000	3,102	3,402	3,102	3,320	2,752	5	8.142	75
cu2706C124000	2,804	2,936	2,784	2,936	2,362	7	9.938	45
cu2706P92000	1,170	1,220	1,170	1,204	1,498	11	6.639	36
cu2706P94000	1,442	1,442	1,442	1,442	1,908	1	0.721	40
cu2706P96000	1,784	1,784	1,784	1,784	2,392	1	0.892	14
cu2706P98000				2,966	2,966			55
cu2706P100000				3,622	3,622			33
cu2706P102000	3,378	3,584	3,378	3,584	4,362	2	3.481	41
cu2706P104000	4,184	4,184	4,184	4,184	5,186	1	2.092	32
cu2706P106000				6,090	6,090			40
cu2706P108000	6,056	6,056	6,056	6,056	7,096	1	3.028	40
cu2706P110000	7,212	7,212	7,212	7,212	8,192	1	3.606	35
cu2706P112000	8,488	8,488	8,488	8,488	9,366	1	4.244	31
cu2706P114000	9,892	9,892	9,892	9,892	10,610	1	4.946	23
cu2706P116000	11,098	11,098	11,098	11,098	11,940	1	5.549	3
cu2706P118000				13,348	13,348			1
cu2706P120000				14,812	14,812			1
cu2706P122000				16,334	16,334
cu2706P124000				17,932	17,932
cu2708C92000				18,424	18,424
cu2708C94000				16,932	16,932
cu2708C96000				15,530	15,530
cu2708C98000				14,198	14,198
cu2708C100000				12,930	12,930
cu2708C102000				11,740	11,740			1
cu2708C104000				10,642	10,642			5
cu2708C106000				9,606	9,606			3
cu2708C108000				8,638	8,638			1
cu2708C110000				7,766	7,766			3
cu2708C112000	6,478	6,478	6,212	6,212	6,946	3	9.451	10
cu2708C114000	5,652	5,652	5,652	5,652	6,198	1	2.826	19
cu2708C116000	5,442	5,450	5,442	5,450	5,526	2	5.446	6
cu2708C118000	5,400	5,400	4,780	4,930	4,890	39	98.421	309
cu2708C120000	4,532	4,532	4,518	4,518	4,344	7	15.825	8
cu2708C122000				3,834	3,834			22
cu2708C124000	3,452	3,802	3,452	3,728	3,376	31	56.573	105
cu2708P92000	1,750	1,794	1,750	1,780	2,312	12	10.626	17
cu2708P94000	2,104	2,104	2,086	2,086	2,806	2	2.095	3
cu2708P96000				3,392	3,392			2
cu2708P98000				4,044	4,044			3
cu2708P100000	4,428	4,428	3,748	3,748	4,760	2	4.088	5
cu2708P102000				5,552	5,552
cu2708P104000				6,438	6,438			3
cu2708P106000				7,384	7,384			3
cu2708P108000				8,400	8,400			8
cu2708P110000	8,420	8,420	8,420	8,420	9,512	1	4.21	2
cu2708P112000				10,674	10,674
cu2708P114000				11,908	11,908
cu2708P116000				13,220	13,220
cu2708P118000				14,568	14,568
cu2708P120000				16,006	16,006
cu2708P122000				17,480	17,480
cu2708P124000				19,008	19,008

相关资讯: