上海期货交易所06月26日沪铜期权收盘行情

发布时间：2026年06月26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				25,820	25,820			3
cu2608C77000				24,820	24,820			3
cu2608C78000				23,820	23,820			3
cu2608C79000	22,794	22,794	22,794	22,794	22,820	1	11.397	4
cu2608C80000				21,820	21,820			4
cu2608C82000	19,836	19,836	19,836	19,836	19,820	1	9.918	4
cu2608C84000				17,820	17,820			18
cu2608C86000				15,832	15,832			30
cu2608C88000	14,686	14,686	14,686	14,686	13,864	1	7.343	52
cu2608C90000	11,692	11,692	11,692	11,692	11,932	1	5.846	11
cu2608C92000	10,596	10,788	10,596	10,788	10,062	5	26.708	24
cu2608C94000	8,598	8,912	7,884	8,136	8,288	173	724.787	90
cu2608C96000	6,800	7,148	6,116	6,344	6,648	417	1,352.567	388
cu2608C98000	5,100	5,400	4,452	4,684	5,176	211	514.926	352
cu2608C100000	3,802	3,826	2,988	3,190	3,902	689	1,160.784	928
cu2608C102000	2,300	2,482	1,838	1,994	2,842	4,219	4,543.399	2,271
cu2608C104000	1,466	1,506	1,070	1,214	1,994	10,234	6,452.489	3,046
cu2608C106000	804	902	642	762	1,350	10,614	4,086.472	5,315
cu2608C108000	578	578	406	496	882	2,589	613.51	3,832
cu2608C110000	388	398	288	350	556	6,310	1,063.692	4,658
cu2608C112000	258	272	204	242	336	950	110.787	1,006
cu2608C114000	182	204	152	182	194	991	85.856	1,361
cu2608C116000	146	166	126	146	108	561	39.867	774
cu2608C118000	126	136	106	124	58	352	20.348	469
cu2608C120000	100	114	90	108	30	728	35.492	694
cu2608C122000	80	92	74	84	14	260	10.425	435
cu2608C124000	54	78	54	72	6	218	7.364	445
cu2608C126000	66	68	54	62	2	311	9.031	881
cu2608P76000	62	102	50	80	2	772	30.46	1,036
cu2608P77000	104	112	58	96	2	163	6.967	158
cu2608P78000	84	122	70	106	2	107	5.233	187
cu2608P79000	92	136	78	114	2	121	6.764	230
cu2608P80000	114	160	76	132	2	1,075	66.55	767
cu2608P82000	110	190	102	160	2	1,010	77.129	544
cu2608P84000	164	238	124	192	6	773	72.099	884
cu2608P86000	220	290	158	242	20	2,197	256.119	890
cu2608P88000	302	370	206	308	54	2,007	287.265	972
cu2608P90000	378	488	284	402	122	32,687	6,415.812	8,299
cu2608P92000	466	582	356	486	250	2,775	657.2	1,490
cu2608P94000	500	748	474	636	476	3,639	1,112.135	1,426
cu2608P96000	700	990	648	842	834	18,705	7,626.169	7,899
cu2608P98000	900	1,312	880	1,124	1,360	8,074	4,388.291	3,121
cu2608P100000	1,320	1,870	1,302	1,660	2,084	22,144	17,364.95	7,116
cu2608P102000	2,110	2,718	1,930	2,500	3,022	6,160	7,020.735	3,854
cu2608P104000	3,222	3,932	2,956	3,666	4,172	2,253	3,900.235	3,334
cu2608P106000	4,772	5,494	4,342	5,212	5,526	1,548	3,758.227	1,375
cu2608P108000	6,200	7,232	6,096	6,930	7,056	160	539.932	321
cu2608P110000	8,274	9,100	7,944	8,758	8,728	345	1,508.508	409
cu2608P112000	9,902	9,902	9,838	9,838	10,506	5	24.645	140
cu2608P114000				12,364	12,364			65
cu2608P116000				14,278	14,278			30
cu2608P118000				16,228	16,228
cu2608P120000	17,956	18,918	17,956	18,624	18,200	9	83.968	80
cu2608P122000				20,186	20,186			1
cu2608P124000	22,756	22,756	22,756	22,756	22,180	1	11.378	2
cu2608P126000	24,748	24,748	24,748	24,748	24,180	1	12.374	3
cu2609C76000				25,790	25,790			8
cu2609C77000				24,790	24,790			6
cu2609C78000	23,872	23,872	23,872	23,872	23,790	1	11.936	7
cu2609C79000	22,886	22,886	22,886	22,886	22,790	1	11.443	6
cu2609C80000	21,544	21,902	21,544	21,902	21,794	2	21.723	6
cu2609C82000	19,586	19,940	19,586	19,940	19,814	2	19.763	5
cu2609C84000	17,638	17,988	17,638	17,988	17,856	2	17.813	5
cu2609C86000	15,706	15,706	15,706	15,706	15,930	1	7.853	16
cu2609C88000				14,054	14,054			40
cu2609C90000				12,244	12,244			80
cu2609C92000	10,640	10,640	10,624	10,624	10,522	4	21.264	45
cu2609C94000	9,082	9,308	8,364	8,518	8,912	83	367.523	56
cu2609C96000	7,550	7,550	7,004	7,046	7,428	30	107.798	211
cu2609C98000	5,880	5,972	5,150	5,310	6,092	73	201.77	131
cu2609C100000	4,598	4,624	3,912	4,082	4,910	130	273.871	207
cu2609C102000	3,054	3,454	2,872	3,018	3,886	159	248.817	250
cu2609C104000	2,446	2,568	2,104	2,182	3,026	289	335.866	240
cu2609C106000	1,632	1,876	1,544	1,590	2,306	322	273.811	304
cu2609C108000	1,268	1,408	1,140	1,178	1,732	338	212.531	461
cu2609C110000	974	1,054	850	884	1,276	288	134.036	473
cu2609C112000	696	780	648	682	920	233	83.388	391
cu2609C114000	544	616	514	530	652	348	95.898	450
cu2609C116000	432	490	414	414	458	160	35.638	243
cu2609C118000	344	398	336	368	314	161	29.298	164
cu2609C120000	294	318	284	292	210	249	36.946	308
cu2609C122000	226	268	226	236	138	136	17.062	155
cu2609C124000	190	228	190	202	90	81	8.238	239
cu2609C126000	160	194	160	172	58	85	6.7	221
cu2609P76000	150	178	140	160	2	41	3.164	147
cu2609P77000	166	188	144	174	4	53	4.429	94
cu2609P78000	164	204	156	182	8	43	3.493	76
cu2609P79000	186	218	178	198	12	23	2.205	80
cu2609P80000	212	242	152	210	20	169	18.389	373
cu2609P82000	242	294	222	262	42	336	42.611	185
cu2609P84000	282	358	260	320	86	272	41.405	375
cu2609P86000	358	422	308	376	160	501	92.264	378
cu2609P88000	400	538	380	476	284	580	134.65	758
cu2609P90000	512	672	480	602	472	1,198	345.127	774
cu2609P92000	656	842	608	748	750	343	126.711	305
cu2609P94000	866	1,136	818	976	1,136	467	223.365	402
cu2609P96000	1,180	1,500	1,094	1,322	1,650	577	375.76	882
cu2609P98000	1,542	2,006	1,518	1,812	2,310	438	386.036	743
cu2609P100000	2,450	2,740	2,144	2,498	3,124	433	526.365	1,039
cu2609P102000	3,060	3,662	2,966	3,450	4,096	223	367.841	424
cu2609P104000	4,098	4,912	4,032	4,636	5,232	132	295.113	282
cu2609P106000	5,378	6,308	5,324	6,040	6,508	55	161.105	195
cu2609P108000	6,972	7,940	6,900	7,640	7,930	63	234.099	267
cu2609P110000	8,556	9,502	8,556	9,330	9,472	77	348.973	100
cu2609P112000				11,112	11,112			75
cu2609P114000	12,450	12,450	12,450	12,450	12,842	1	6.225	55
cu2609P116000				14,644	14,644
cu2609P118000				16,500	16,500
cu2609P120000				18,394	18,394
cu2609P122000				20,322	20,322
cu2609P124000				22,276	22,276			2
cu2609P126000				24,244	24,244			1
cu2610C78000				23,728	23,728
cu2610C79000				22,738	22,738
cu2610C80000				21,754	21,754
cu2610C82000				19,804	19,804
cu2610C84000				17,888	17,888
cu2610C86000				16,020	16,020
cu2610C88000	14,322	14,634	14,322	14,634	14,208	2	14.478	42
cu2610C90000				12,482	12,482			24
cu2610C92000				10,842	10,842
cu2610C94000	9,082	9,680	8,758	8,960	9,310	33	151.047	22
cu2610C96000	7,500	7,500	7,410	7,410	7,908	3	11.205	29
cu2610C98000	6,100	6,100	6,020	6,020	6,632	7	21.768	29
cu2610C100000	5,236	5,236	4,714	4,820	5,484	21	52.666	59
cu2610C102000	3,900	4,086	3,770	3,826	4,488	40	78.748	99
cu2610C104000	3,350	3,350	2,930	2,998	3,626	105	164.414	139
cu2610C106000	2,546	2,550	2,304	2,328	2,890	84	100.404	163
cu2610C108000	1,994	2,026	1,820	1,822	2,272	37	35.031	131
cu2610C110000	1,574	1,664	1,438	1,444	1,762	34	25.194	132
cu2610C112000	1,254	1,284	1,150	1,162	1,348	60	35.9	145
cu2610C114000	1,016	1,066	928	940	1,020	34	16.568	86
cu2610C116000	794	818	764	782	764	31	12.255	128
cu2610C118000	666	712	630	636	566	81	26.233	74
cu2610C120000	576	578	536	536	414	55	15.292	67
cu2610C122000	482	510	454	456	298	26	6.132	98
cu2610C124000	390	434	390	404	214	4	0.816	112
cu2610C126000	340	364	340	354	150	14	2.483	149
cu2610P78000	220	278	220	260	34	35	4.151	112
cu2610P79000	272	304	254	298	46	27	3.804	86
cu2610P80000	282	328	274	328	64	13	1.948	211
cu2610P82000	326	406	326	362	118	49	9.41	171
cu2610P84000	398	484	398	444	202	84	18.964	166
cu2610P86000	502	626	490	584	334	121	32.483	94
cu2610P88000	620	776	620	690	520	95	32.96	105
cu2610P90000	800	988	794	904	790	296	129.792	343
cu2610P92000	1,020	1,366	1,012	1,146	1,148	313	175.557	303
cu2610P94000	1,292	1,600	1,292	1,456	1,612	121	87.896	166
cu2610P96000	1,748	2,098	1,670	1,930	2,204	182	171.026	234
cu2610P98000	2,296	2,746	2,296	2,550	2,922	124	152.928	219
cu2610P100000	3,038	3,514	2,966	3,348	3,770	64	105.668	189
cu2610P102000	4,122	4,396	3,882	4,290	4,766	62	129.932	107
cu2610P104000	5,274	5,690	5,098	5,486	5,900	27	72.501	107
cu2610P106000	6,242	6,982	6,242	6,770	7,158	25	84.649	50
cu2610P108000	7,656	8,632	7,656	8,632	8,536	25	100.204	39
cu2610P110000	9,474	10,144	9,404	9,940	10,020	22	107.779	33
cu2610P112000				11,602	11,602			33
cu2610P114000				13,270	13,270			29
cu2610P116000				15,010	15,010
cu2610P118000				16,808	16,808
cu2610P120000				18,654	18,654
cu2610P122000				20,538	20,538
cu2610P124000				22,452	22,452
cu2610P126000				24,390	24,390
cu2611C78000				23,744	23,744
cu2611C79000				22,782	22,782
cu2611C80000				21,826	21,826
cu2611C82000				19,950	19,950
cu2611C84000				18,124	18,124
cu2611C86000				16,358	16,358			1
cu2611C88000	14,660	14,660	14,660	14,660	14,662	2	14.66	6
cu2611C90000	13,140	13,140	12,820	12,820	13,048	3	19.55	3
cu2611C92000				11,524	11,524			1
cu2611C94000				10,106	10,106			4
cu2611C96000				8,796	8,796			8
cu2611C98000				7,596	7,596			21
cu2611C100000				6,508	6,508			75
cu2611C102000	4,838	4,838	4,650	4,650	5,530	3	7.163	147
cu2611C104000	3,750	3,750	3,750	3,750	4,662	1	1.875	177
cu2611C106000	2,942	3,106	2,942	3,106	3,900	12	18.109	212
cu2611C108000				3,234	3,234			109
cu2611C110000				2,666	2,666			225
cu2611C112000				2,184	2,184			154
cu2611C114000				1,776	1,776			101
cu2611C116000				1,434	1,434			66
cu2611C118000	1,120	1,130	1,120	1,130	1,148	2	1.125	50
cu2611C120000				912	912			53
cu2611C122000				718	718			37
cu2611C124000	794	796	794	796	562	4	1.591	68
cu2611C126000				440	440			52
cu2611P78000	324	386	324	366	144	39	6.782	101
cu2611P79000	366	398	366	382	184	10	1.89	125
cu2611P80000	388	464	388	454	228	14	3.075	97
cu2611P82000	458	548	458	544	354	16	4.081	33
cu2611P84000	562	644	562	644	528	8	2.398	29
cu2611P86000	684	840	684	780	760	14	5.475	33
cu2611P88000	898	1,002	898	970	1,058	26	12.551	54
cu2611P90000	1,064	1,336	1,064	1,294	1,438	51	32.082	128
cu2611P92000	1,448	1,630	1,448	1,578	1,908	39	30.474	89
cu2611P94000	1,750	2,024	1,750	1,952	2,486	24	23.376	40
cu2611P96000	2,430	11,670	2,320	2,504	3,168	15	22.905	40
cu2611P98000				3,960	3,960			96
cu2611P100000				4,864	4,864			149
cu2611P102000	4,948	4,948	4,948	4,948	5,880	1	2.474	127
cu2611P104000				7,004	7,004			76
cu2611P106000				8,234	8,234			16
cu2611P108000				9,562	9,562			17
cu2611P110000				10,984	10,984			9
cu2611P112000				12,496	12,496			12
cu2611P114000				14,082	14,082
cu2611P116000				15,734	15,734
cu2611P118000				17,444	17,444
cu2611P120000				19,204	19,204
cu2611P122000				21,006	21,006
cu2611P124000				22,846	22,846
cu2611P126000				24,724	24,724
cu2612C78000				23,922	23,922
cu2612C79000				22,982	22,982
cu2612C80000				22,056	22,056
cu2612C82000				20,236	20,236
cu2612C84000				18,472	18,472
cu2612C86000				16,774	16,774
cu2612C88000				15,150	15,150			1
cu2612C90000				13,606	13,606			1
cu2612C92000				12,150	12,150			1
cu2612C94000				10,788	10,788			1
cu2612C96000				9,522	9,522			2
cu2612C98000				8,356	8,356			1
cu2612C100000				7,286	7,286			39
cu2612C102000				6,316	6,316			15
cu2612C104000				5,440	5,440			38
cu2612C106000	4,058	4,058	3,748	3,748	4,670	27	51.047	87
cu2612C108000	3,126	3,222	3,126	3,136	3,988	35	55.021	221
cu2612C110000	2,748	2,788	2,748	2,752	3,382	5	6.892	654
cu2612C112000	2,350	2,380	2,320	2,380	2,850	109	127.186	158
cu2612C114000	2,148	2,148	2,148	2,148	2,384	1	1.074	53
cu2612C116000	2,020	2,020	1,790	1,802	1,994	14	12.917	145
cu2612C118000	1,690	1,742	1,664	1,664	1,660	9	7.62	31
cu2612C120000	1,402	1,424	1,384	1,384	1,370	13	9.122	61
cu2612C122000	1,384	1,406	1,210	1,210	1,122	15	9.624	46
cu2612C124000	1,184	1,288	1,130	1,148	922	58	33.436	97
cu2612C126000	1,052	1,100	1,028	1,050	754	23	11.982	72
cu2612P78000	442	530	374	488	284	74	18.087	139
cu2612P79000	488	526	488	508	344	40	10.173	66
cu2612P80000	464	586	464	568	418	9	2.547	81
cu2612P82000				598	598			29
cu2612P84000	824	824	790	790	832	8	3.239	33
cu2612P86000	1,016	1,016	998	998	1,128	6	3.068	38
cu2612P88000				1,498	1,498			37
cu2612P90000				1,946	1,946			31
cu2612P92000				2,484	2,484			30
cu2612P94000				3,112	3,112			29
cu2612P96000				3,838	3,838			26
cu2612P98000				4,662	4,662			16
cu2612P100000				5,586	5,586			78
cu2612P102000				6,604	6,604			74
cu2612P104000				7,718	7,718			13
cu2612P106000				8,940	8,940			4
cu2612P108000				10,248	10,248			13
cu2612P110000				11,636	11,636			9
cu2612P112000				13,094	13,094			5
cu2612P114000				14,620	14,620			5
cu2612P116000				16,222	16,222			2
cu2612P118000				17,882	17,882
cu2612P120000				19,586	19,586
cu2612P122000				21,332	21,332
cu2612P124000				23,128	23,128
cu2612P126000				24,956	24,956
cu2701C84000				18,604	18,604
cu2701C86000				16,936	16,936
cu2701C88000				15,346	15,346
cu2701C90000				13,834	13,834
cu2701C92000				12,412	12,412
cu2701C94000				11,078	11,078
cu2701C96000				9,838	9,838			1
cu2701C98000				8,690	8,690			1
cu2701C100000				7,634	7,634			1
cu2701C102000	6,006	6,006	6,006	6,006	6,668	1	3.003	5
cu2701C104000				5,798	5,798			1
cu2701C106000				5,026	5,026			9
cu2701C108000				4,334	4,334			10
cu2701C110000				3,714	3,714			136
cu2701C112000				3,160	3,160			45
cu2701C114000				2,692	2,692			22
cu2701C116000				2,280	2,280			87
cu2701C118000	1,422	1,422	1,422	1,422	1,916	1	0.711	78
cu2701C120000				1,602	1,602			36
cu2701C122000	1,860	1,860	1,860	1,860	1,344	1	0.93	33
cu2701C124000				1,118	1,118			50
cu2701P84000	1,080	1,142	1,080	1,142	996	2	1.111	44
cu2701P86000	1,328	1,384	1,328	1,354	1,324	3	2.033	43
cu2701P88000	1,712	1,712	1,712	1,712	1,724	1	0.856	22
cu2701P90000				2,206	2,206			17
cu2701P92000				2,774	2,774			30
cu2701P94000				3,430	3,430			14
cu2701P96000				4,180	4,180			14
cu2701P98000				5,022	5,022			9
cu2701P100000				5,954	5,954			9
cu2701P102000				6,978	6,978			3
cu2701P104000				8,094	8,094			3
cu2701P106000				9,312	9,312
cu2701P108000				10,610	10,610
cu2701P110000				11,978	11,978			4
cu2701P112000				13,414	13,414			3
cu2701P114000				14,936	14,936
cu2701P116000				16,516	16,516
cu2701P118000				18,144	18,144
cu2701P120000				19,822	19,822
cu2701P122000				21,558	21,558
cu2701P124000				23,324	23,324
cu2702C86000				17,164	17,164
cu2702C88000				15,590	15,590
cu2702C90000				14,092	14,092
cu2702C92000				12,684	12,684
cu2702C94000				11,368	11,368
cu2702C96000				10,140	10,140
cu2702C98000				9,002	9,002
cu2702C100000				7,950	7,950
cu2702C102000				6,984	6,984
cu2702C104000				6,116	6,116
cu2702C106000				5,338	5,338			1
cu2702C108000				4,632	4,632			2
cu2702C110000				3,994	3,994			4
cu2702C112000	3,988	3,988	3,988	3,988	3,438	1	1.994	8
cu2702C114000				2,952	2,952			10
cu2702C116000				2,518	2,518			18
cu2702C118000				2,134	2,134			16
cu2702C120000				1,816	1,816			24
cu2702C122000				1,530	1,530			19
cu2702C124000				1,282	1,282			17
cu2702P86000	1,640	1,640	1,640	1,640	1,474	2	1.64	3
cu2702P88000	1,868	1,984	1,852	1,984	1,892	10	9.478	6
cu2702P90000	2,226	2,418	2,226	2,418	2,384	6	6.931	2
cu2702P92000	2,962	2,962	2,962	2,962	2,964	2	2.962	2
cu2702P94000	3,610	3,610	3,610	3,610	3,636	1	1.805	2
cu2702P96000	4,178	4,178	4,114	4,114	4,398	2	4.146	4
cu2702P98000				5,246	5,246			2
cu2702P100000				6,182	6,182			2
cu2702P102000				7,202	7,202			2
cu2702P104000				8,320	8,320			2
cu2702P106000				9,530	9,530			2
cu2702P108000				10,812	10,812			1
cu2702P110000				12,162	12,162
cu2702P112000				13,594	13,594
cu2702P114000				15,098	15,098
cu2702P116000				16,652	16,652
cu2702P118000				18,258	18,258
cu2702P120000				19,930	19,930
cu2702P122000				21,638	21,638
cu2702P124000				23,382	23,382
cu2703C84000				19,236	19,236
cu2703C86000				17,646	17,646
cu2703C88000				16,130	16,130
cu2703C90000				14,688	14,688
cu2703C92000				13,320	13,320
cu2703C94000				12,026	12,026
cu2703C96000				10,832	10,832
cu2703C98000				9,722	9,722
cu2703C100000				8,686	8,686
cu2703C102000				7,722	7,722			4
cu2703C104000				6,862	6,862
cu2703C106000				6,072	6,072			3
cu2703C108000				5,342	5,342			48
cu2703C110000				4,694	4,694			111
cu2703C112000	4,504	4,504	4,504	4,504	4,116	1	2.252	139
cu2703C114000	4,156	4,156	3,896	4,108	3,582	4	8.03	154
cu2703C116000				3,122	3,122			100
cu2703C118000				2,710	2,710			24
cu2703C120000				2,332	2,332			29
cu2703P84000	1,694	1,738	1,694	1,738	1,478	3	2.455	18
cu2703P86000	2,062	2,064	2,062	2,064	1,880	3	3.003	5
cu2703P88000				2,354	2,354			10
cu2703P90000				2,900	2,900			8
cu2703P92000				3,518	3,518			3
cu2703P94000	3,860	3,942	3,820	3,942	4,212	9	17.519	10
cu2703P96000	4,604	4,604	4,604	4,604	5,004	1	2.302	7
cu2703P98000				5,880	5,880			6
cu2703P100000				6,830	6,830			6
cu2703P102000				7,852	7,852			2
cu2703P104000				8,976	8,976			1
cu2703P106000				10,172	10,172
cu2703P108000				11,428	11,428			8
cu2703P110000				12,766	12,766			8
cu2703P112000				14,174	14,174			6
cu2703P114000				15,628	15,628			5
cu2703P116000				17,156	17,156			4
cu2703P118000				18,732	18,732			2
cu2703P120000				20,344	20,344			2
cu2704C90000				15,928	15,928
cu2704C92000				14,640	14,640
cu2704C94000				13,446	13,446
cu2704C96000				12,302	12,302
cu2704C98000				11,234	11,234
cu2704C100000				10,248	10,248
cu2704C102000				9,300	9,300
cu2704C104000				8,454	8,454
cu2704C106000				7,648	7,648			1
cu2704C108000				6,914	6,914			4
cu2704C110000				6,238	6,238			95
cu2704C112000	5,602	5,602	5,502	5,502	5,606	4	11.069	848
cu2704C114000	5,320	5,320	4,872	4,872	5,048	10	26.292	241
cu2704C116000				4,512	4,512			111
cu2704C118000				4,054	4,054			47
cu2704P90000				4,150	4,150
cu2704P92000	3,878	4,182	3,878	4,182	4,850	2	4.03	14
cu2704P94000				5,640	5,640			10
cu2704P96000				6,480	6,480			8
cu2704P98000				7,396	7,396			10
cu2704P100000				8,392	8,392
cu2704P102000				9,428	9,428
cu2704P104000				10,566	10,566
cu2704P106000				11,746	11,746
cu2704P108000				12,994	12,994
cu2704P110000				14,302	14,302
cu2704P112000				15,654	15,654
cu2704P114000				17,082	17,082
cu2704P116000				18,532	18,532
cu2704P118000				20,060	20,060

相关资讯: