上海期货交易所05月16日铜期权收盘行情
发布时间:2025年05月16日 15:45
合约代码开盘价最高价最低价收盘价结算价成交量持仓量持仓量变化成交额德尔塔Delta
商品名称:铜期权
cu2506C6300015,31015,31000001.00
cu2506C6400014,31014,31000001.00
cu2506C6500013,31013,310066001.00
cu2506C6600012,31012,310032-601.00
cu2506C6700011,24011,24011,24011,24011,310252-1111.241.00
cu2506C6800010,24010,24010,24010,24010,310189-15.121.00
cu2506C690009,2469,2469,2469,2469,310287-29.251.00
cu2506C700008,2468,2468,2468,2468,3102288-28.251.00
cu2506C710007,0627,3567,0627,2527,3101458050.861.00
cu2506C720006,2366,4906,2366,2626,31043564-30134.741.00
cu2506C730005,2025,5045,1765,1765,31612687032.030.99
cu2506C740004,2764,5344,2764,2764,33853292-6117.080.97
cu2506C750003,3303,6103,1443,2363,39252314-3087.920.92
cu2506C760002,3302,7102,2182,3002,5162002,208-89245.170.84
cu2506C770001,5361,8321,3961,4381,7462131,074-17166.710.71
cu2506C780007781,1267708201,1202,4931,832-1861,140.720.56
cu2506C790003926383924246564,3232,31611,053.920.39
cu2506C8000026836821022235011,3085,216-4781,553.280.25
cu2506C82000881326474725,2304,061-179240.660.07
cu2506C840003250202283,2833,885-21651.100.01
cu2506C860001624101221,7712,690-514.680.00
cu2506C88000610442435863-271.410.00
cu2506C9000068442224922-220.580.00
cu2506C92000484424411,576-611.170
cu2506P6300010102221022,366-150.180
cu2506P640002422214524-50.020
cu2506P6500068462109414-320.240
cu2506P66000242421533300.03-0.00
cu2506P670008826210453-70.03-0.00
cu2506P68000810462316815171.05-0.00
cu2506P6900010128102303663-131.41-0.00
cu2506P700001818101621,7615,441-17811.09-0.00
cu2506P710001824162026431,103756.21-0.00
cu2506P720003440243227042,393-6210.44-0.00
cu2506P730005058385081,3832,273-6931.74-0.01
cu2506P7400070745066281,3812,105-1041.64-0.03
cu2506P7500010412884112844,0183,532-140204.90-0.08
cu2506P760001601961341782064,9763,538231398.44-0.16
cu2506P770003623842503404368,7233,6742361,334.73-0.29
cu2506P780007007505206608104,3761,640291,340.59-0.44
cu2506P790001,3281,3781,0361,2941,34655286852324.52-0.61
cu2506P800002,0902,1101,7702,0942,03821539491219.20-0.75
cu2506P820003,8703,8703,6283,6283,760514409.47-0.93
cu2506P840005,7385,8285,6265,8285,6986166-217.13-0.99
cu2506P860007,6967,6967,6967,6967,690166-13.85-1.00
cu2506P880009,7749,8069,7749,8069,690373-314.69-1.00
cu2506P9000011,76611,86611,65211,86611,690758-441.13-1.00
cu2506P9200013,85813,85813,85813,85813,690266-213.86-1.00
cu2507C6200015,86015,86004001.00
cu2507C6300014,86014,86000001.00
cu2507C6400013,86013,86002001.00
cu2507C6500012,86012,86002001.00
cu2507C6600011,86011,86007001.00
cu2507C6700010,86410,864024000.99
cu2507C680009,8749,874018000.99
cu2507C690008,8968,896027000.98
cu2507C700007,9307,930086000.96
cu2507C710006,9906,9900122000.94
cu2507C720006,2046,2045,9846,0726,0784246034126.140.90
cu2507C730005,3365,3365,2425,2425,2124345010.580.86
cu2507C740004,3064,3124,2784,2784,398988-819.380.80
cu2507C750003,4143,5783,4143,4463,64810357-117.310.74
cu2507C760002,5302,7782,4122,5802,968127421-97164.660.66
cu2507C770001,8062,0341,8021,8022,370916613086.660.58
cu2507C780001,2821,5001,2141,2381,85233078413222.850.50
cu2507C790008781,0708528581,41826274763121.070.42
cu2507C800006707685865861,0609561,427112314.620.34
cu2507C820003524022842865546051,23689101.440.21
cu2507C840002142301621642664931,273-1548.290.12
cu2507C860001581681001001142,3731,279-706146.730.06
cu2507C88000104112707244609483-15226.410.03
cu2507C9000076825050165523311117.540.01
cu2507C9200058623838487469518422.300.00
cu2507P6200040584056262672271.70-0.00
cu2507P6300062625062213110-90.37-0.00
cu2507P6400064705868241122101.29-0.00
cu2507P6500074786678264158152.25-0.00
cu2507P6600084927292430207111.22-0.00
cu2507P6700090106841061046292242.17-0.01
cu2507P68000124124100122222255876012.54-0.01
cu2507P6900013615811615842275648418.55-0.02
cu2507P70000180198150188781,3923,116350119.10-0.04
cu2507P710001982241742241381974131919.56-0.06
cu2507P720002422702162702261645662819.50-0.10
cu2507P730003323402743403585859625789.05-0.14
cu2507P740004244343584325423071,0012258.77-0.20
cu2507P750005025764725747906831,247-4177.27-0.26
cu2507P760007707926687721,11234071717122.84-0.34
cu2507P770001,0261,1369441,0801,512474974164240.81-0.42
cu2507P780001,5181,5941,3641,5221,99215784862114.89-0.50
cu2507P790002,1442,2361,9202,1102,55819247519.85-0.58
cu2507P800002,8783,0242,6202,8103,19844116962.36-0.66
cu2507P820004,7084,7084,2484,2484,69016187-235.78-0.79
cu2507P840006,1046,2966,1046,2966,3981089831.11-0.88
cu2507P860008,2468,24604100-0.94
cu2507P8800010,01410,01410,01410,01410,176266010.01-0.97
cu2507P9000012,20812,23012,20812,23012,148342218.33-0.99
cu2507P9200014,22414,22414,22414,22414,14014207.11-1.00
cu2508C6300014,51214,51200000.99
cu2508C6400013,53213,53200000.98
cu2508C6500012,56412,56400000.97
cu2508C6600011,61011,61000000.96
cu2508C6700010,67410,67400000.94
cu2508C680009,7609,76000000.92
cu2508C690008,8728,87200000.89
cu2508C700008,0148,01403000.86
cu2508C710006,8427,1506,7726,8247,19229240100.640.83
cu2508C720006,4126,412012000.79
cu2508C730005,6745,674017000.75
cu2508C740004,1764,3084,1764,3084,986415728.480.70
cu2508C750003,5003,5003,5003,5004,348633-310.500.65
cu2508C760002,7822,9942,6822,6823,7623087543.470.60
cu2508C770002,1062,2842,1062,1323,230901454698.760.54
cu2508C780001,6241,8421,6241,6942,752461441139.240.49
cu2508C790001,2181,4421,2181,2642,32449237632.790.44
cu2508C800009781,1629781,0201,946120542663.130.39
cu2508C820006308166246481,3302226977181.270.30
cu2508C840004625984484688822566184167.830.22
cu2508C86000356452348360568653221713.110.15
cu2508C88000272386272326352117316319.650.10
cu2508C90000226328220242210185280-1225.320.07
cu2508C920002143162142241242,1882,7271,047290.250.04
cu2508P630001361441261443874292274.93-0.01
cu2508P64000150150146148601113300.82-0.02
cu2508P65000182188168188921310121.12-0.03
cu2508P6600013813807300-0.04
cu2508P6700022423622423620256230.58-0.06
cu2508P6800026427223627028876168309.49-0.08
cu2508P69000302318282316398101177-2715.18-0.11
cu2508P700003723883363785382267968740.83-0.14
cu2508P7100043844839844471659211612.44-0.17
cu2508P72000532534488516932592642415.82-0.21
cu2508P730006566566006421,194443012513.63-0.25
cu2508P740007968207568201,504532141121.70-0.30
cu2508P750001,0161,0669701,0501,864881973846.92-0.35
cu2508P760001,3501,3501,2401,2742,27641551727.77-0.40
cu2508P770001,7261,7761,6541,7762,742361911432.01-0.45
cu2508P780002,2342,2602,1042,2603,260632154869.55-0.51
cu2508P790002,8982,8982,7202,8123,8301855-125.48-0.56
cu2508P800003,5363,5383,5363,5364,452625-610.61-0.61
cu2508P820005,3445,3445,0105,1205,830858820.60-0.70
cu2508P840007,3787,37802000-0.78
cu2508P860009,0609,0600600-0.85
cu2508P8800010,84210,84201300-0.90
cu2508P9000012,70012,7000800-0.93
cu2508P9200014,61214,6120000-0.96
cu2509C6200015,24415,24401000.99
cu2509C6300014,25414,25400000.99
cu2509C6400013,27213,27200000.98
cu2509C6500012,30212,30201000.97
cu2509C6600011,34611,34601000.96
cu2509C6700010,40810,40801000.94
cu2509C680009,4929,49200000.92
cu2509C690008,6048,60401000.89
cu2509C700007,7467,74602000.86
cu2509C710006,9266,92602000.83
cu2509C720005,8345,8485,8105,8446,14810121029.160.78
cu2509C730005,0085,0185,0085,0185,41668615.040.74
cu2509C740004,2744,2744,1764,2324,734913818.960.69
cu2509C750003,5623,5623,4843,4844,10416201628.220.64
cu2509C760002,9283,0062,9003,0063,52818171226.380.58
cu2509C770002,4102,4662,4102,4663,00851026.080.53
cu2509C780002,0122,0121,9321,9322,544213-11.970.48
cu2509C790001,5501,6361,5501,5622,13243843.150.42
cu2509C800001,3281,3281,3281,3281,772215-21.330.37
cu2509C820009189188208201,1901561-46.400.28
cu2509C8400055460655460677266611.770.20
cu2509C860004325124304584802388-75.240.14
cu2509C88000292292086000.09
cu2509C900002943362922961721673-142.320.06
cu2509C920002483502422669668311269.530.03
cu2509P620001762081401742046205223.73-0.01
cu2509P630001741741521563465940.48-0.01
cu2509P640001801841801845426810.18-0.02
cu2509P6500021222020020086105531.02-0.03
cu2509P66000258260234244130145331.70-0.04
cu2509P6700031031027627619222610.29-0.06
cu2509P6800035835835835827613800.18-0.08
cu2509P69000436436380398386296755.87-0.11
cu2509P700004864864504765282556125.76-0.14
cu2509P710005986025425727062046165.89-0.17
cu2509P720007407406647069241734165.96-0.21
cu2509P730009109388448801,19038401316.67-0.26
cu2509P740001,1761,1761,0441,1121,50433581818.51-0.31
cu2509P750001,4501,4501,3541,3541,87224331616.89-0.36
cu2509P760001,8141,8141,6881,7822,2925804.39-0.41
cu2509P770002,2622,2622,1342,2342,77020211622.27-0.47
cu2509P780002,6882,7662,6882,7663,3022522.73-0.52
cu2509P790003,2963,2963,2963,2963,8861401.65-0.57
cu2509P800004,5224,5220500-0.63
cu2509P820005,9365,9360700-0.72
cu2509P840007,5127,5120600-0.80
cu2509P860009,2189,2180300-0.86
cu2509P8800011,02411,0240200-0.91
cu2509P9000012,90212,9020000-0.94
cu2509P9200014,82814,8280000-0.97
cu2510C6200015,08815,08800000.98
cu2510C6300014,12014,12000000.97
cu2510C6400013,16413,16400000.96
cu2510C6500012,22612,22600000.94
cu2510C6600011,30611,30600000.93
cu2510C6700010,40810,40800000.90
cu2510C680009,5369,53601000.88
cu2510C690008,6948,69402000.85
cu2510C700007,8907,89002000.82
cu2510C710007,1227,12202000.78
cu2510C720006,3946,39402000.75
cu2510C730005,7085,70803000.70
cu2510C740005,0665,06603000.66
cu2510C750004,4704,47003000.62
cu2510C760003,9183,91806000.57
cu2510C770003,4143,41406000.52
cu2510C780002,9642,96408000.48
cu2510C790002,5562,55606000.43
cu2510C800002,1902,19007000.39
cu2510C820001,5721,572016000.30
cu2510C840008248248248241,11012900.410.23
cu2510C8600062462462462475813300.310.17
cu2510C88000512512079000.13
cu2510C90000334334024000.09
cu2510C920003203203203202162196-20.320.06
cu2510P62000707002000-0.02
cu2510P6300010410403000-0.03
cu2510P6400015015001600-0.04
cu2510P6500021021001800-0.06
cu2510P6600029029001200-0.07
cu2510P6700039039001100-0.09
cu2510P6800051851804500-0.12
cu2510P6900067467402800-0.15
cu2510P7000086686603100-0.18
cu2510P710001,0941,09401300-0.21
cu2510P720001,3641,36401400-0.25
cu2510P730001,6741,6740700-0.29
cu2510P740002,0282,0280900-0.34
cu2510P750002,4282,4280700-0.38
cu2510P760002,8722,8720800-0.43
cu2510P770003,3643,3640500-0.47
cu2510P780003,9103,9100500-0.52
cu2510P790004,4984,4980200-0.57
cu2510P800005,1285,1280500-0.61
cu2510P820006,5026,5020400-0.69
cu2510P840008,0348,0340500-0.76
cu2510P860009,6769,6760400-0.82
cu2510P8800011,42611,4260300-0.87
cu2510P9000013,24413,2440100-0.91
cu2510P9200015,12415,1240000-0.94
cu2511C6400013,00213,00200000.95
cu2511C6500012,07212,07200000.94
cu2511C6600011,16411,16400000.92
cu2511C6700010,28010,28000000.89
cu2511C680009,4249,42400000.87
cu2511C690008,5988,59800000.84
cu2511C700007,8067,80601000.81
cu2511C710007,0507,05001000.77
cu2511C720006,3346,33401000.73
cu2511C730005,6665,66601000.69
cu2511C740005,0425,04201000.65
cu2511C750004,4604,46002000.60
cu2511C760003,9223,92203000.56
cu2511C770003,4283,42805000.51
cu2511C780002,9822,98208000.47
cu2511C790002,5842,584012000.43
cu2511C800002,2242,224013000.38
cu2511C820001,6121,612016000.30
cu2511C840001,0001,0421,0001,0021,15241122.040.24
cu2511C86000766788710762800162075.970.18
cu2511C88000600600550594548141224.020.13
cu2511C9000047647643243836673421.580.09
cu2511C92000238238058000.06
cu2511P6400018618603100-0.05
cu2511P6500025625601300-0.06
cu2511P6600034834801100-0.08
cu2511P6700046246202100-0.10
cu2511P680006026020800-0.13
cu2511P690007747740600-0.16
cu2511P7000097897802500-0.19
cu2511P710001,2181,2180700-0.23
cu2511P720001,4981,4980800-0.26
cu2511P730001,8261,8260900-0.30
cu2511P740002,1962,1960500-0.35
cu2511P750002,6102,6100800-0.39
cu2511P760003,0683,0680200-0.44
cu2511P770003,5683,5680100-0.48
cu2511P780004,1164,1160100-0.53
cu2511P790004,7124,7120200-0.57
cu2511P800005,3485,3480100-0.61
cu2511P820006,7266,7260100-0.69
cu2511P840008,2588,2580300-0.76
cu2511P860009,8989,8980000-0.82
cu2511P8800011,64011,6400000-0.87
cu2511P9000013,45413,4540000-0.91
cu2511P9200015,32615,3260000-0.94
cu2512C6200014,75614,75600000.97
cu2512C6300013,80813,80800000.95
cu2512C6400012,87812,87800000.94
cu2512C6500011,96611,96600000.92
cu2512C6600011,07611,07600000.90
cu2512C6700010,21210,21200000.88
cu2512C680009,3769,37602000.85
cu2512C690008,5748,57402000.82
cu2512C700007,8087,80802000.79
cu2512C710007,0807,08002000.75
cu2512C720006,3886,38802000.71
cu2512C730005,7345,73403000.67
cu2512C740005,1225,12202000.63
cu2512C750004,5624,56205000.59
cu2512C760004,0404,04005000.55
cu2512C770003,5583,55804000.51
cu2512C780003,1143,11405000.47
cu2512C790002,7222,722012000.42
cu2512C800002,3662,366015000.38
cu2512C820001,6301,6301,5061,5061,7541329-410.270.31
cu2512C840001,2761,2761,1241,1241,2822930817.410.24
cu2512C860009929928568769181914-38.440.19
cu2512C88000668686654660642243318.040.14
cu2512C90000528552524542446342149.140.10
cu2512P6200031432029029813875341.06-0.04
cu2512P6300019219202900-0.05
cu2512P6400026026004200-0.06
cu2512P6500034834801300-0.08
cu2512P660004584580900-0.10
cu2512P6700059059001200-0.12
cu2512P6800075075004400-0.15
cu2512P6900094494402500-0.18
cu2512P700001,0821,0901,0821,0901,17683364.35-0.21
cu2512P710001,2241,2761,1981,2641,4421925912.13-0.24
cu2512P720001,4481,4481,4361,4361,74421501.44-0.28
cu2512P730002,0842,08402100-0.32
cu2512P740002,4682,46801600-0.36
cu2512P750002,9002,90001100-0.40
cu2512P760003,3743,3740700-0.44
cu2512P770003,8863,8860700-0.49
cu2512P780004,4364,4360500-0.53
cu2512P790005,0405,0400500-0.57
cu2512P800005,6765,6760700-0.61
cu2512P820007,0547,0540500-0.68
cu2512P840008,5728,5720500-0.75
cu2512P8600010,20010,2000300-0.81
cu2512P8800011,91611,9160300-0.86
cu2512P9000013,71413,7140200-0.89
cu2601C6400012,88012,88000000.92
cu2601C6500011,99211,99200000.90
cu2601C6600011,12811,12800000.88
cu2601C6700010,29010,29000000.85
cu2601C680009,4869,48600000.83
cu2601C690008,7148,71400000.80
cu2601C700007,9707,97000000.77
cu2601C710007,2607,26000000.73
cu2601C720006,5986,59800000.70
cu2601C730005,9705,97000000.66
cu2601C740005,3765,37600000.62
cu2601C750004,8224,82201000.58
cu2601C760004,3164,31601000.54
cu2601C770003,8423,84202000.51
cu2601C780003,4003,40003000.47
cu2601C790003,0123,01208000.43
cu2601C800002,6502,65008000.39
cu2601C820002,0302,030013000.32
cu2601C840001,3561,3561,3561,3561,526115-10.680.26
cu2601C860001,0621,0741,0621,0741,134420-32.140.21
cu2601C880008628827828208325225-421.020.16
cu2601C90000690710628652602292919.470.13
cu2601P64000446446446446384115-10.22-0.08
cu2601P6500049649601900-0.10
cu2601P6600062862801400-0.12
cu2601P6700078678601100-0.14
cu2601P6800097897803500-0.17
cu2601P690001,2001,20002200-0.20
cu2601P700001,4521,45201900-0.23
cu2601P710001,5301,5301,5301,5301,73612200.77-0.26
cu2601P720002,0682,0680900-0.30
cu2601P730002,4342,43401100-0.33
cu2601P740002,8322,83201300-0.37
cu2601P750003,2723,27201400-0.41
cu2601P760003,7603,76001000-0.45
cu2601P770004,2804,2800700-0.49
cu2601P780004,8304,8300600-0.53
cu2601P790005,4365,4360300-0.56
cu2601P800006,0686,0680200-0.60
cu2601P820007,4347,4340400-0.67
cu2601P840008,9188,9180300-0.73
cu2601P8600010,51610,5160400-0.79
cu2601P8800012,20612,2060100-0.83
cu2601P9000013,96813,9680100-0.87
cu2602C6400012,79012,79000000.91
cu2602C6500011,91811,91800000.89
cu2602C6600011,07211,07200000.87
cu2602C6700010,25010,25000000.84
cu2602C680009,4549,45400000.82
cu2602C690008,6968,69600000.79
cu2602C700007,9727,97200000.75
cu2602C710007,2807,28001000.72
cu2602C720006,6186,61801000.69
cu2602C730006,0086,00801000.65
cu2602C740005,4305,43001000.61
cu2602C750004,8824,88201000.58
cu2602C760004,3844,38401000.54
cu2602C770003,9203,92003000.50
cu2602C780003,4843,48402000.46
cu2602C790003,0983,09804000.43
cu2602C800002,7402,74005000.39
cu2602C820002,1202,120014000.33
cu2602C840001,6161,616019000.27
cu2602C860001,1181,1361,1121,1241,2122633-314.650.21
cu2602C880009161,0269121,0249041934-38.960.17
cu2602C900007288167268166641044-23.730.13
cu2602P6400045445401500-0.09
cu2602P6500068468668468658022520.69-0.11
cu2602P6600072872802200-0.13
cu2602P6700090290201600-0.15
cu2602P680001,1021,10204300-0.18
cu2602P690001,3381,33803000-0.21
cu2602P700001,6081,60801400-0.24
cu2602P710001,9101,91001300-0.27
cu2602P720002,2422,24202000-0.31
cu2602P730002,6242,62401100-0.34
cu2602P740003,0383,03801900-0.38
cu2602P750003,4823,48201200-0.42
cu2602P760003,9783,9780900-0.45
cu2602P770004,5064,5060600-0.49
cu2602P780005,0625,0620000-0.53
cu2602P790005,6685,6680000-0.56
cu2602P800006,3026,3020200-0.60
cu2602P820007,6707,6700300-0.67
cu2602P840009,1509,1500300-0.73
cu2602P8600010,73610,7360100-0.78
cu2602P8800012,41812,4180200-0.83
cu2602P9000014,17014,1700300-0.87
cu2603C6400012,85812,85800000.89
cu2603C6500012,02212,02200000.86
cu2603C6600011,20611,20600000.84
cu2603C6700010,41410,41400000.82
cu2603C680009,6589,65800000.79
cu2603C690008,9328,93200000.76
cu2603C700008,2308,23000000.73
cu2603C710007,5727,57200000.70
cu2603C720006,9446,94400000.67
cu2603C730006,3406,34000000.64
cu2603C740005,7905,79000000.60
cu2603C750005,2625,26201000.57
cu2603C760004,7684,76800000.54
cu2603C770004,3164,31600000.50
cu2603C780003,8803,88000000.47
cu2603C790003,4983,498012000.44
cu2603C800003,1323,132019000.40
cu2603C820002,5002,500041000.34
cu2603C840001,9741,974030000.29
cu2603C860001,5421,542010000.24
cu2603C880001,1921,192020000.20
cu2603P6400067267667267667226520.67-0.11
cu2603P6500083283202800-0.13
cu2603P660001,0121,01204800-0.15
cu2603P670001,2141,21402100-0.18
cu2603P680001,4521,45202300-0.20
cu2603P690001,7201,7200900-0.23
cu2603P700002,0102,01001400-0.26
cu2603P710002,3462,3460800-0.29
cu2603P720002,7102,7100500-0.32
cu2603P730003,0983,0980100-0.36
cu2603P740003,5383,5380000-0.39
cu2603P750004,0024,0020000-0.42
cu2603P760004,5004,5000000-0.46
cu2603P770005,0385,0380000-0.49
cu2603P780005,5965,5960000-0.52
cu2603P790006,2046,2040000-0.56
cu2603P800006,8326,8320000-0.59
cu2603P820008,1828,1820000-0.65
cu2603P840009,6429,6420000-0.70
cu2603P8600011,19611,1960000-0.75
cu2603P8800012,83412,8340000-0.80
小计77,444101,1941,03213,268.48
相关资讯: