上海期货交易所03月26日沪铜期权收盘行情
发布时间:2026年03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
cu2605C7000025,58025,580
cu2605C7100024,58024,580
cu2605C7200023,58023,580
cu2605C7300022,58022,580
cu2605C7400021,58021,580
cu2605C7500020,58020,580
cu2605C7600019,58019,580
cu2605C7700018,58018,5801
cu2605C7800017,58417,584
cu2605C7900016,59216,5923
cu2605C8000015,60415,60410
cu2605C8200013,64813,64828
cu2605C8400011,73411,73446
cu2605C860009,8929,892116
cu2605C880008,4848,9987,5687,9008,15442172.409175
cu2605C900006,5127,2625,7505,9666,554196646.037809
cu2605C920005,0005,5484,1944,6885,126253633.829741
cu2605C940003,6404,0022,8223,3003,894585988.9681,091
cu2605C960002,5002,7221,8562,1602,8662,8363,185.9131,506
cu2605C980002,0102,0101,1841,4202,0402,2621,646.2772,020
cu2605C1000001,1121,1447689161,40413,8386,783.8546,345
cu2605C1020007688305306169382,716859.2371,857
cu2605C1040005225523604246061,020233.3311,380
cu2605C1060004984982582903761,085182.6332,201
cu2605C10800034234819822222846960.579994
cu2605C1100003303381701981326,083756.2555,387
cu2605C1120002422461261427443839.014534
cu2605C1140002042041101244038326.754455
cu2605C116000188188981102090366.0421,663
cu2605C1180001401488284101467.644703
cu2605C12000014014080824562.957287
cu2605C1220007012670822964.074385
cu2605C124000134146828822,444131.6254,821
cu2605P70000961087496263128.6031,612
cu2605P710008612084120260.29785
cu2605P7200010012892922341.751136
cu2605P73000120120921142231.17580
cu2605P740001421421001282442.38153
cu2605P7500014814810011421025.861214
cu2605P7600015416411212841087.208211
cu2605P77000162184122154616412.713259
cu2605P780002082101321621231026.329359
cu2605P790002282381522002021320.506247
cu2605P80000250294186226325,136603.9783,399
cu2605P820003223302062667623130.587463
cu2605P8400039042627032416443375.156782
cu2605P860005485543604603201,434338.5311,213
cu2605P880006667503286805822,707830.1271,709
cu2605P900009881,08470093098012,7695,666.9585,215
cu2605P920001,2601,5029601,3001,5502,3311,440.0492,477
cu2605P940001,8802,2021,4261,9242,3166,1605,562.2334,271
cu2605P960002,6803,1802,1422,8123,2861,4891,927.7812,410
cu2605P980003,8984,4263,1623,9284,458282523.7452,472
cu2605P1000005,3725,9804,5425,7045,818323837.1581,480
cu2605P1020007,0827,7646,2007,3167,352102373.07527
cu2605P1040008,3029,6008,2689,6009,01841179.831301
cu2605P10600010,81011,00010,81010,95010,78624130.981206
cu2605P10800013,00213,00213,00013,00012,63840260.002338
cu2605P11000014,54214,542198
cu2605P11200017,16017,16017,15817,15816,484217.15971
cu2605P11400018,45018,45012
cu2605P11600020,43220,43219
cu2605P11800022,42222,422
cu2605P12000024,42024,420
cu2605P12200026,42026,420
cu2605P12400028,42028,420
cu2606C7600019,55419,5541
cu2606C7700018,57818,578
cu2606C7800017,61017,6101
cu2606C7900016,65216,652
cu2606C8000015,70815,7081
cu2606C8200013,86013,8601
cu2606C8400012,08612,0864
cu2606C8600010,40610,40614
cu2606C880009,2709,2708,4428,4428,840417.5252
cu2606C900007,4007,40028
cu2606C920005,8966,0505,4465,4526,1081750.59138
cu2606C940004,7604,8623,9864,2084,9544083.094185
cu2606C960003,6423,6422,9743,2503,970202322.046327
cu2606C980002,7802,8122,3042,3583,1263747.497185
cu2606C1000002,1522,1521,7201,8502,416220220.495381
cu2606C1020001,6601,6601,2921,3601,8469670.883412
cu2606C1040001,2601,2641,0261,0921,39015092.562277
cu2606C1060001,0561,0568528721,0263717.578244
cu2606C10800088088068668674610037.784223
cu2606C1100007407445865885326621.974220
cu2606C1120006286284824843787018.269126
cu2606C114000524544466466264184.58778
cu2606C11600047251039039018212026.424612
cu2606C11800040840835635612430.584123
cu2606C12000041041034634682203.94886
cu2606C12200033435829429454192.975212
cu2606C12400031236827027234598.705573
cu2606P7600037437430034064497.545293
cu2606P770009090103
cu2606P78000410410372390122377.052122
cu2606P79000420424398418164407.92785
cu2606P8000046248242243422019141.994323
cu2606P820006226245445703724011.108328
cu2606P840007607606607125963010.465193
cu2606P8600097498685091091415270.509411
cu2606P880001,2501,3541,0861,2561,34411569.585743
cu2606P900001,7081,7901,3681,6261,90210078.795357
cu2606P920002,2602,4201,8982,1402,6067783.949400
cu2606P940003,0003,2582,5183,2163,4485376.33314
cu2606P960003,9424,3203,3923,9544,460130262.908302
cu2606P980005,0085,4884,4365,4885,6123278.18191
cu2606P1000005,9046,6105,9046,6106,8981650.912122
cu2606P1020007,7988,5007,7987,9688,324416.032128
cu2606P1040009,53010,1909,5309,8829,864419.65125
cu2606P10600011,49811,49837
cu2606P10800013,21413,21440
cu2606P11000015,00015,00010
cu2606P11200016,84216,842120
cu2606P11400018,72818,7282
cu2606P11600020,64420,6441
cu2606P11800022,58622,5862
cu2606P12000024,54624,546
cu2606P12200026,52026,520
cu2606P12400028,50228,502
cu2607C7600019,68419,684
cu2607C7700018,74418,744
cu2607C7800017,82017,820
cu2607C7900016,90816,908
cu2607C8000016,01016,010
cu2607C8200014,71814,71814,71814,71814,27417.3591
cu2607C8400012,68012,68012,68012,68012,62216.341
cu2607C8600010,73010,73010,73010,73011,06215.3652
cu2607C880009,0069,0069,0069,0069,60614.5032
cu2607C900008,2588,2587,6087,6088,262936.7599
cu2607C920006,9067,1706,8247,1707,0461241.70522
cu2607C940005,7745,9865,3465,4965,95450140.83956
cu2607C960004,7344,8224,2084,2664,98449109.27560
cu2607C980003,8183,9943,7543,7544,1341223.39513
cu2607C1000003,3503,4022,9062,9943,3945383.31235
cu2607C1020002,7062,7762,3742,4862,7621418.59136
cu2607C1040002,3382,3621,9942,1022,2282931.634105
cu2607C1060001,9981,9981,7261,8781,7804945.55932
cu2607C1080001,7101,7101,5681,6001,4102116.82528
cu2607C1100001,4881,4921,3301,3861,1064833.05133
cu2607C1120001,3021,3301,1661,2068603923.90530
cu2607C1140009941,0629941,06266231.35919
cu2607C1160009901,000910956506167.23277
cu2607C11800091891881881838651.94710
cu2607C12000082082082082029220.55614
cu2607C122000766768696696220102.9332
cu2607C124000698724664684164133.66651
cu2607P76000486522372490234347.19207
cu2607P77000450532414532292122.71746
cu2607P78000474590454590368123.07564
cu2607P79000546546520520456143.64958
cu2607P800007047425447425565617.3361
cu2607P820009389427309428162811.96729
cu2607P840001,1821,2389761,2381,1622715.527
cu2607P860001,3921,6001,3921,6001,59853.73837
cu2607P880001,9482,0741,6181,9702,1383432.79758
cu2607P900002,4922,6922,1382,5342,78883103.754234
cu2607P920003,1963,4482,7443,2823,5662439.46448
cu2607P940004,0364,2843,4904,1744,4703773.21434
cu2607P960004,9825,4304,4285,2005,4943793.32120
cu2607P980006,1166,6126,0206,6066,6361650.32315
cu2607P1000007,8927,89215
cu2607P1020009,2549,2548
cu2607P10400010,78610,78610,78610,78610,714210.7866
cu2607P10600012,26212,2626
cu2607P10800013,88613,8863
cu2607P11000015,58015,580
cu2607P11200017,33017,330
cu2607P11400019,13019,130
cu2607P11600020,97020,970
cu2607P11800022,84822,848
cu2607P12000024,75424,754
cu2607P12200026,68026,680
cu2607P12400028,62628,626
cu2608C7600020,05020,050
cu2608C7700019,18019,180
cu2608C7800018,31618,316
cu2608C7900017,48217,482
cu2608C8000016,64816,6481
cu2608C8200015,05815,058
cu2608C8400013,55213,552
cu2608C8600012,13412,1344
cu2608C8800010,80810,8084
cu2608C900009,5789,5789
cu2608C920008,4448,44414
cu2608C940007,4067,4068
cu2608C960006,4586,45817
cu2608C980004,8544,8544,8544,8545,59612.4274
cu2608C1000004,1824,1824,1824,1824,83612.09111
cu2608C1020004,1644,1648
cu2608C1040003,1803,1803,1803,1803,56411.5913
cu2608C1060002,7882,8642,7882,8643,03034.3419
cu2608C1080002,4142,4142,4142,4142,56411.20715
cu2608C1100002,1502,1502,1502,1502,17211.07519
cu2608C1120001,8261,82631
cu2608C1140001,7881,7881,7881,7881,52210.89422
cu2608C1160001,2741,27443
cu2608C1180001,0601,06012
cu2608C12000087287218
cu2608C1220001,2661,2661,2181,21872263.68616
cu2608C1240001,1901,2001,0801,12659452.86522
cu2608P7600081681672672671082.973171
cu2608P7700090090080680684072.90336
cu2608P780001,0001,00088688697273.21532
cu2608P790001,0921,0921,0001,0001,13621.04614
cu2608P800001,0981,1341,0621,0621,30263.2814
cu2608P820001,4041,4041,3441,3601,70642.74618
cu2608P840001,6961,6961,6961,6962,19210.84819
cu2608P860002,0002,0002,0002,0002,7684444
cu2608P880003,4363,43645
cu2608P900004,2004,20018
cu2608P920005,0585,05821
cu2608P940006,0106,01019
cu2608P960007,0547,0549
cu2608P980008,1868,1868
cu2608P1000009,4189,4185
cu2608P10200010,74010,7407
cu2608P10400012,13212,1326
cu2608P10600013,59213,592
cu2608P10800015,11815,118
cu2608P11000016,72016,720
cu2608P11200018,36818,368
cu2608P11400020,06020,060
cu2608P11600021,80421,804
cu2608P11800023,58823,588
cu2608P12000025,39625,396
cu2608P12200027,24227,242
cu2608P12400029,11429,114
cu2609C7600020,53420,534
cu2609C7700019,69019,690
cu2609C7800018,86018,860
cu2609C7900018,04618,046
cu2609C8000017,25417,2543
cu2609C8200015,72215,7221
cu2609C8400014,26614,2662
cu2609C8600012,89012,89016
cu2609C8800011,59211,59211
cu2609C9000010,39610,396631.188121
cu2609C920008,5548,5548,5548,5549,29014.27748
cu2609C940008,2648,264121
cu2609C960006,6566,6666,6566,6667,31426.661340
cu2609C980005,8745,8745,8745,8746,45412.93739
cu2609C1000005,4846,6005,3025,3165,684616.765263
cu2609C1020004,9804,98010
cu2609C1040004,1284,1284,1284,1284,33412.0646
cu2609C1060003,7843,7846
cu2609C1080003,2843,2845
cu2609C1100002,8262,82610
cu2609C1120002,4462,44626
cu2609C1140002,1002,10012
cu2609C1160001,7941,79434
cu2609C1180002,1302,1302,0262,0261,54022.07813
cu2609C1200001,8661,8661,8661,8661,30610.93314
cu2609C1220001,8301,8301,7161,7161,11421.77326
cu2609C1240001,6601,6601,5381,62294432.4160
cu2609P760001,0221,0229709881,02041.97598
cu2609P770001,1341,1341,0501,0641,17452.68156
cu2609P780001,3421,34233
cu2609P790001,5261,52634
cu2609P800001,3861,4101,3861,4101,73021.39844
cu2609P820001,7061,7061,7061,7062,19010.85337
cu2609P840002,7282,72832
cu2609P860003,3423,34224
cu2609P880003,2943,2943,2003,2004,03823.24749
cu2609P900004,8324,83218
cu2609P920005,7185,71842
cu2609P940006,6826,68227
cu2609P960007,7227,7228
cu2609P980008,8528,8526
cu2609P10000010,07410,07410
cu2609P10200011,36011,3603
cu2609P10400012,70612,7062
cu2609P10600014,14614,1461
cu2609P10800015,63815,6381
cu2609P11000017,17217,1721
cu2609P11200018,78418,784
cu2609P11400020,43220,432
cu2609P11600022,12022,120
cu2609P11800023,85823,858
cu2609P12000025,62025,620
cu2609P12200027,42227,422
cu2609P12400029,24829,248
cu2610C7800020,10420,104
cu2610C7900019,36419,364
cu2610C8000018,63818,638
cu2610C8200017,25417,254
cu2610C8400015,94015,940
cu2610C8600014,67614,676
cu2610C8800013,50213,502
cu2610C9000012,39412,3942
cu2610C9200011,33211,332
cu2610C9400010,37410,3741
cu2610C960009,4529,4523
cu2610C980008,6148,6144
cu2610C1000007,8287,8283
cu2610C1020007,0987,0987
cu2610C1040004,5804,5804,5804,5806,43612.2918
cu2610C1060005,8105,81018
cu2610C1080005,2565,2565
cu2610C1100004,7264,72616
cu2610C1120004,2664,26619
cu2610C1140003,8263,82638
cu2610C1160003,4443,44444
cu2610C1180003,0803,08013
cu2610C1200002,7642,76416
cu2610C1220002,4702,47016
cu2610C1240002,3462,3602,3462,3602,20633.45626
cu2610C1260002,2002,2282,0182,0181,9722324.33930
cu2610P780001,6141,6141,6141,6142,66410.8071
cu2610P790001,7001,7001,7001,7002,92010.851
cu2610P800003,1903,19057
cu2610P820003,7963,79639
cu2610P840004,4724,47217
cu2610P860005,1985,19816
cu2610P880006,0146,01416
cu2610P900006,8946,89410
cu2610P920007,8227,82210
cu2610P940008,8548,85412
cu2610P960009,9209,9205
cu2610P9800011,07011,0708
cu2610P10000012,27412,2745
cu2610P10200013,53213,5323
cu2610P10400014,86014,8601
cu2610P10600016,22216,2221
cu2610P10800017,66017,6601
cu2610P11000019,12019,120
cu2610P11200020,65020,6501
cu2610P11400022,19822,198
cu2610P11600023,80823,808
cu2610P11800025,43625,436
cu2610P12000027,11227,112
cu2610P12200028,81028,810
cu2610P12400030,53830,538
cu2610P12600032,29832,298
cu2611C7800019,45619,456
cu2611C7900018,69618,696
cu2611C8000017,95417,954
cu2611C8200016,51416,514
cu2611C8400015,14015,140
cu2611C8600013,85213,852
cu2611C8800012,64412,644
cu2611C9000011,49611,4962
cu2611C9200010,42610,4261
cu2611C940008,8628,8888,8628,8889,44828.8755
cu2611C960007,9868,0147,9868,0148,520624.0247
cu2611C980007,2207,2607,2207,2607,674725.30726
cu2611C1000006,7166,7166,7166,7166,90213.358131
cu2611C1020006,1326,1326,1326,1326,16613.066259
cu2611C1040005,5325,532223
cu2611C1060005,1245,1245,1245,1244,93012.562203
cu2611C1080004,7604,7604,7604,7604,39412.3868
cu2611C1100004,3824,3824,3824,3823,90612.191260
cu2611C1120004,0684,0684,0684,0683,45812.034183
cu2611C1140003,0703,07067
cu2611C1160002,7022,70241
cu2611C1180002,3942,39423
cu2611C1200002,0962,09666
cu2611C1220002,9162,9162,9162,9161,85411.45828
cu2611C1240002,7202,7682,7142,7681,61656.84241
cu2611P780001,9861,9861,9321,9322,09832.933
cu2611P790002,1302,1302,0822,0822,33422.1062
cu2611P800002,5862,58643
cu2611P820003,1383,13833
cu2611P840003,7523,75227
cu2611P860004,4524,45225
cu2611P880004,5464,5464,5464,5465,23212.27327
cu2611P900006,0726,07222
cu2611P920006,9886,98813
cu2611P940007,3947,3947,3947,3947,99613.6977
cu2611P960008,5488,5488,5488,5489,05614.2747
cu2611P980009,7569,7569,7569,75610,19814.87814
cu2611P10000011,05811,05811,05811,05811,41215.52915
cu2611P10200012,66412,6643
cu2611P10400014,01814,0182
cu2611P10600015,40415,404
cu2611P10800016,85416,854
cu2611P11000018,35618,356
cu2611P11200019,89619,8968
cu2611P11400021,49821,498
cu2611P11600023,12023,120
cu2611P11800024,80424,804
cu2611P12000026,49626,496
cu2611P12200028,24628,246
cu2611P12400030,00430,004
cu2612C7800020,03420,034
cu2612C7900019,29619,296
cu2612C8000018,59018,590
cu2612C8200017,21217,212
cu2612C8400015,91815,918
cu2612C8600014,67414,674
cu2612C8800013,50613,5061
cu2612C9000012,41412,4141
cu2612C9200011,36211,3621
cu2612C9400010,41610,4161
cu2612C960009,5069,506
cu2612C980008,6728,672
cu2612C1000007,8967,89631
cu2612C1020007,1707,1702
cu2612C1040006,5126,51211
cu2612C1060005,5005,5005,5005,5005,89012.7516
cu2612C1080005,3385,33812
cu2612C1100004,8124,81226
cu2612C1120004,3504,35036
cu2612C1140003,9123,91231
cu2612C1160004,1884,1884,1884,1883,52612.094135
cu2612C1180003,1663,16615
cu2612C1200002,8422,84212
cu2612C1220002,5502,55016
cu2612C1240003,3383,4923,2323,2322,2781016.39442
cu2612P780002,3102,3102,3102,3102,80211.1551
cu2612P790002,4702,4702,4702,4703,05811.2351
cu2612P800002,7602,7602,7602,7603,34611.3845
cu2612P820003,2203,2203,2203,2203,95411.6128
cu2612P840003,7443,7443,7443,7444,64811.87222
cu2612P860004,3764,3764,3664,3665,39224.37121
cu2612P880005,1185,1185,0305,1046,20837.62615
cu2612P900007,1047,10413
cu2612P920008,0368,03611
cu2612P940007,9287,9287,9287,9289,07627.9285
cu2612P960008,9928,9928,9928,99210,15214.4968
cu2612P9800011,30211,3025
cu2612P10000012,51212,5125
cu2612P10200013,77013,7703
cu2612P10400015,10015,1001
cu2612P10600016,46216,4621
cu2612P10800017,89817,8982
cu2612P11000019,35819,358
cu2612P11200020,88420,884
cu2612P11400022,43222,432
cu2612P11600024,03624,036
cu2612P11800025,66425,664
cu2612P12000027,33027,330
cu2612P12200029,02829,028
cu2612P12400030,74830,748
相关资讯: