上海期货交易所05月12日沪铜期权收盘行情
发布时间:2026年05月12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
cu2606C7600030,73030,7302
cu2606C7700029,73029,7302
cu2606C7800028,73028,7303
cu2606C7900027,83427,83627,78427,83627,730341.7271
cu2606C8000026,83426,83626,36226,83626,730340.0163
cu2606C8200024,83224,83424,52024,83424,730449.513
cu2606C8400022,83022,83222,36822,83222,730556.6925
cu2606C8600020,26620,83420,26620,83220,730772.22222
cu2606C8800018,27218,83218,27218,83218,730437.36542
cu2606C9000016,34816,34816,34816,34816,73018.174122
cu2606C9200014,83015,57814,83015,31014,73245343.924155
cu2606C9400012,50013,11812,40012,89412,744107674.92467
cu2606C960009,97811,5049,97810,53410,7786943,714.583939
cu2606C980008,1269,5908,0848,6848,8623941,714.835571
cu2606C1000005,2487,6985,2486,6867,0403,34011,386.9521,895
cu2606C1020003,6885,8763,6884,9285,3622,7606,970.0031,743
cu2606C1040002,6404,2362,4003,3503,8989,00515,294.4224,063
cu2606C1060001,5882,9461,5742,2222,68023,84127,146.6385,163
cu2606C1080001,0902,0249761,4141,74218,56314,352.972,594
cu2606C1100008001,4386889601,05873,98639,539.06410,464
cu2606C1120004989984846186068,6353,196.3181,619
cu2606C1140003707023504103245,5011,431.4531,463
cu2606C11600027053023230416029,2415,545.3465,109
cu2606C118000250376172212741,750239.91835
cu2606C120000158286120152324,613475.199951
cu2606C12200012021498110122,319181.355602
cu2606C124000801727686414,163885.5043,686
cu2606P760008106102340.155530
cu2606P770004444280.016108
cu2606P78000444421300.26167
cu2606P7900046442100.021140
cu2606P80000101281221931.0721,675
cu2606P820006106821280.462256
cu2606P8400061061025221.84221
cu2606P860006106823171.387730
cu2606P8800061261226273.313729
cu2606P900001824162421,15111.3852,312
cu2606P920001630142445356.231,386
cu2606P94000223022261690011.7611,590
cu2606P9600042483846523,35170.9174,865
cu2606P98000788660841342,78995.6263,438
cu2606P1000001501621221603129,569695.773,906
cu2606P10200044444425435063410,5721,674.3694,968
cu2606P1040001,0081,0305927941,16816,8376,139.3514,496
cu2606P1060002,0822,0821,3021,6601,9509,4877,213.2352,766
cu2606P1080003,2383,2442,3962,8723,0121,9702,696.4971,204
cu2606P1100004,8684,8783,8404,4204,3267181,526.2771,450
cu2606P1120006,5826,6065,4686,0405,8744491,351.731136
cu2606P1140008,4008,4007,3447,7087,590116468.224105
cu2606P1160009,6789,9589,1809,4509,426132638.55584
cu2606P11800011,34011,3402
cu2606P12000013,29813,2984
cu2606P12200014,67814,67814,67814,67815,278214.6782
cu2606P12400017,27217,2723
cu2607C7600030,83030,8301
cu2607C7700030,32430,32430,32430,32429,830230.0771
cu2607C7800029,32629,32629,32629,32628,830229.0781
cu2607C7900028,32628,32628,32628,32627,830228.0781
cu2607C8000027,32827,32827,32827,32826,830113.6642
cu2607C8200025,33825,33825,33825,33824,830112.6691
cu2607C8400022,83022,830
cu2607C8600020,84020,84021
cu2607C8800018,76218,76218,76218,76218,86419.38111
cu2607C9000016,91216,91219
cu2607C9200014,99614,99651
cu2607C9400013,13213,132257
cu2607C9600010,88211,84610,75211,32011,34865366.8851,153
cu2607C980008,7749,9448,7749,4609,65849227.661142
cu2607C1000007,2688,2267,2407,3008,084174670.696372
cu2607C1020005,3826,6464,9785,7406,656162498.275278
cu2607C1040003,9465,3903,9004,5225,3746921,637.599761
cu2607C1060003,0004,3003,0003,4784,2641,5242,895.5131,583
cu2607C1080002,2503,4802,2502,6823,3129581,433.704852
cu2607C1100001,9622,8721,7102,2542,5264,2035,158.5132,951
cu2607C1120001,6902,3021,6401,7061,886528525.07363
cu2607C1140001,3001,8621,3001,3641,376442363.476302
cu2607C1160001,0181,6581,0181,1389901,300892.729728
cu2607C1180009701,322892892696374213.626483
cu2607C1200008181,130744786476720344.28392
cu2607C122000600978600656324509209.706269
cu2607C1240004808344365602143,3101,131.1241,813
cu2607P76000283828382360.639340
cu2607P77000282828282120.142127
cu2607P78000283026282300.419124
cu2607P79000343430302400.60889
cu2607P800003438283421622.741411
cu2607P82000404034344140.268351
cu2607P8400052524046101142.601241
cu2607P8600066665060222266.395341
cu2607P8800086866678481013.627228
cu2607P90000100276822769832716.942624
cu2607P9200015215211613218228619.419375
cu2607P9400015021415019231855854.171506
cu2607P960003003262502865321,148167.6581,597
cu2607P98000400500366442840862195.987997
cu2607P1000007588186407121,2641,265468.067934
cu2607P1020001,3001,3621,0561,1721,8321,197717.831875
cu2607P1040002,1522,1521,6121,8802,5481,4621,383.5961,306
cu2607P1060003,2483,2482,6002,8763,436617873.624409
cu2607P1080004,3004,4043,7504,0844,480193391.994170
cu2607P1100005,8325,8605,1725,5105,692205560.683217
cu2607P1120007,3807,4206,6287,1007,050196690.635122
cu2607P1140008,5368,536
cu2607P11600010,14810,148
cu2607P11800011,85011,850
cu2607P12000013,63013,630
cu2607P12200015,47615,476
cu2607P12400017,46217,46217,46217,46217,36618.7311
cu2608C7600030,76030,760
cu2608C7700029,76029,760
cu2608C7800028,76028,760
cu2608C7900027,76027,760
cu2608C8000026,76226,7621
cu2608C8200024,77624,776
cu2608C8400022,89023,16022,73822,93022,806668.78223
cu2608C8600020,86020,86090
cu2608C8800018,97818,97818,97818,97818,94619.489138
cu2608C9000017,05417,05417,05417,05417,07818.52710
cu2608C9200015,26415,26415
cu2608C9400013,52413,52426
cu2608C9600012,02212,02211,81611,81611,872317.85522
cu2608C980009,70010,3269,70010,32610,3141574.87527
cu2608C1000008,2208,5508,1508,1508,86442178.5376
cu2608C1020006,9367,2306,6827,2247,54635123.72277
cu2608C1040005,7386,3465,2645,5606,35441120.009118
cu2608C1060004,8465,3144,3744,6005,288129315.128159
cu2608C1080003,7384,3983,7383,8864,35085173.917136
cu2608C1100002,9983,7502,9983,3603,536207352.907192
cu2608C1120002,9603,2702,7022,8862,842160239.872103
cu2608C1140002,3102,8442,3082,6022,256116150.26289
cu2608C1160002,0682,5082,0382,1281,7769096.16269
cu2608C1180001,8082,2221,7721,9041,382178174.897113
cu2608C1200001,4382,0121,3881,6821,064347302.374127
cu2608C1220001,4361,7261,4321,72681075.13837
cu2608C1240001,3461,6601,2201,32861013193.394353
cu2608P7600020620672824763.155264
cu2608P7700082826868620.07585
cu2608P7800010810892921030.15469
cu2608P790001141141001001450.27847
cu2608P80000122122868620110.37757
cu2608P8200011614096964080.4629
cu2608P8400017017210812074613.892194
cu2608P86000202202146146130292.417101
cu2608P8800024624817619821814915.37496
cu2608P9000033033422425435019426.817216
cu2608P9200039642230634053213222.661213
cu2608P940005665844264807927718.989122
cu2608P960007788046127121,13617563.824262
cu2608P980001,1181,1389081,0261,574275138.237354
cu2608P1000001,5701,6061,3561,4742,120143110.742220
cu2608P1020002,2022,2701,9442,1682,798148161.104151
cu2608P1040003,1383,1382,7803,0543,60284127.743179
cu2608P1060003,9904,1783,8144,1024,53084172.27365
cu2608P1080005,4385,4385,1245,3125,5882977.69553
cu2608P1100006,8266,8266,4946,7326,77048161.00345
cu2608P1120008,4848,4847,7528,4108,06887355.65358
cu2608P1140009,4809,480
cu2608P11600010,99410,994
cu2608P11800012,59612,596
cu2608P12000014,27414,274
cu2608P12200016,01816,018
cu2608P12400017,81417,814
cu2609C7600030,64230,642
cu2609C7700029,65029,650
cu2609C7800028,66028,660
cu2609C7900027,67427,674
cu2609C8000026,69426,6943
cu2609C8200024,75024,7501
cu2609C8400022,83422,8342
cu2609C8600020,96020,96016
cu2609C8800019,13219,13212
cu2609C9000017,36217,362117
cu2609C9200015,65615,65648
cu2609C9400014,02814,028121
cu2609C9600011,50011,90011,12011,62012,486846.18288
cu2609C980009,43610,5009,43610,50011,038314.68622
cu2609C1000008,0009,2867,9268,7949,69046200.075258
cu2609C1020007,6087,7687,5787,7688,446519.05538
cu2609C1040007,1127,1127,1127,1127,31213.55611
cu2609C1060006,2866,2866
cu2609C1080005,3005,3005,0785,0785,364718.16938
cu2609C1100004,2285,1943,7003,7004,546612.66620
cu2609C1120003,6363,6363,6363,6363,82611.81832
cu2609C1140003,1843,5283,1843,5283,19623.35619
cu2609C1160002,6482,64865
cu2609C1180002,6482,6482,6482,6482,17811.32426
cu2609C1200002,2222,6002,2122,6001,78455.89524
cu2609C1220001,9882,7521,9882,1401,456910.55831
cu2609C1240001,6762,2661,6761,9101,1781615.6391
cu2609P7600030030019020832141.515158
cu2609P770002182262182264420.22276
cu2609P780002482482482485810.12425
cu2609P790002662662662667410.13333
cu2609P800002722742722749820.27347
cu2609P8200031632629829815860.93627
cu2609P8400038045034834824461.14265
cu2609P860004604623984363705210.86150
cu2609P8800053854253854254292.42550
cu2609P90000654658650656768103.38939
cu2609P920007947947947941,06010.39735
cu2609P940001,0001,0009749941,42652.47427
cu2609P960001,3021,3021,3021,3021,88010.65137
cu2609P980002,4262,42675
cu2609P1000003,0723,07218
cu2609P1020003,8223,8224
cu2609P1040004,6804,6801
cu2609P1060005,6485,6482
cu2609P1080006,7206,7201
cu2609P1100007,8967,8961
cu2609P1120009,1689,168
cu2609P11400010,53210,532
cu2609P11600011,97811,978
cu2609P11800013,50213,502
cu2609P12000015,10215,102
cu2609P12200016,76816,768
cu2609P12400018,48818,488
cu2610C7800028,56228,562
cu2610C7900027,59227,592
cu2610C8000026,63426,634
cu2610C8200024,73624,736
cu2610C8400022,87822,878
cu2610C8600021,06621,066
cu2610C8800019,31019,310
cu2610C9000017,61417,6142
cu2610C9200015,98815,988
cu2610C9400014,44014,4401
cu2610C9600012,97412,9742
cu2610C9800011,59611,5967
cu2610C10000010,30810,3085
cu2610C1020009,1129,11270
cu2610C1040008,0128,01220
cu2610C1060005,7025,7025,7025,7027,0183085.5348
cu2610C1080005,8186,1405,8186,1406,11625.97921
cu2610C1100005,2025,5005,2025,4245,298410.76315
cu2610C1120004,6524,7384,6344,7384,56249.34319
cu2610C1140004,0244,0244,0244,0243,90012.01232
cu2610C1160003,6103,9503,6103,9503,33823.7840
cu2610C1180003,2703,2703,2703,2702,83811.63519
cu2610C1200002,7723,0242,7723,0102,39634.40319
cu2610C1220002,6762,6942,6642,6942,00834.01726
cu2610C1240002,4422,4722,4302,4721,69033.67229
cu2610C1260002,4662,4662,4662,4661,41011.23351
cu2610P7800036836836836814420.36847
cu2610P7900036039436038017830.56715
cu2610P8000037241837040822071.3570
cu2610P82000474520470486326276.65475
cu2610P8400058061854057646892.6526
cu2610P8600068469466466465431.02128
cu2610P880008061,0028061,00289493.84246
cu2610P900001,1941,19424
cu2610P920001,5641,56417
cu2610P940001,4961,4961,4961,4962,01021.49629
cu2610P960002,5362,53615
cu2610P980003,1523,15236
cu2610P1000003,0843,0843,0843,0843,85611.54259
cu2610P1020004,6504,6504
cu2610P1040005,5425,5421
cu2610P1060006,5406,5401
cu2610P1080007,6307,6301
cu2610P1100008,8048,804
cu2610P11200010,05810,0581
cu2610P11400011,39011,390
cu2610P11600012,82012,820
cu2610P11800014,31214,312
cu2610P12000015,86215,862
cu2610P12200017,46817,468
cu2610P12400019,14419,144
cu2610P12600020,85820,858
cu2611C7800028,93628,936
cu2611C7900028,00828,008
cu2611C8000027,09027,090
cu2611C8200025,28625,286
cu2611C8400023,53023,530
cu2611C8600021,82621,826
cu2611C8800020,17620,176
cu2611C9000018,59218,5922
cu2611C9200017,08617,0861
cu2611C9400015,64615,6464
cu2611C9600014,27414,2749
cu2611C9800012,97212,97229
cu2611C10000011,20411,22011,20411,22011,772211.212137
cu2611C10200010,02210,04210,02210,04210,642210.032240
cu2611C1040009,5749,574238
cu2611C1060008,1708,1708,1708,1708,602312.471465
cu2611C1080007,6367,7027,6367,7027,70627.66983
cu2611C1100006,5506,6286,5506,6286,86626.589282
cu2611C1120005,9066,0805,8386,0326,114720.915204
cu2611C1140005,6425,6425,6425,6425,43012.82172
cu2611C1160004,6384,8684,6384,8684,78624.75353
cu2611C1180004,2304,2304,2304,2304,23612.11536
cu2611C1200003,7243,72481
cu2611C1220003,4523,4683,4523,4683,26435.19440
cu2611C1240003,1803,5343,1803,5282,86458.64661
cu2611P7800056456455855842441.12231
cu2611P7900061661658261649841.21544
cu2611P8000065865865865858010.32969
cu2611P8200075275275275277610.37640
cu2611P840004161,3744161,3741,01620.89530
cu2611P860001,3061,30635
cu2611P880001,6521,65248
cu2611P900002,0602,06038
cu2611P920002,5462,54630
cu2611P940003,0983,09832
cu2611P960003,7183,71836
cu2611P980003,2783,2783,2783,2784,40611.63937
cu2611P1000003,9203,9203,9203,9205,19624.55827
cu2611P1020006,0566,05614
cu2611P1040006,9786,9788
cu2611P1060007,9947,9946
cu2611P1080009,0909,0904
cu2611P11000010,23810,2382
cu2611P11200011,47611,4769
cu2611P11400012,78212,782
cu2611P11600014,13014,130
cu2611P11800015,57015,570
cu2611P12000017,04817,048
cu2611P12200018,58018,580
cu2611P12400020,17020,170
cu2612C7800028,93228,932
cu2612C7900028,00628,006
cu2612C8000027,08827,088
cu2612C8200025,28825,288
cu2612C8400023,53623,536
cu2612C8600021,83421,834
cu2612C8800020,19020,1901
cu2612C9000018,60618,6061
cu2612C9200017,10417,1041
cu2612C9400015,67015,6702
cu2612C9600014,30214,3021
cu2612C9800013,00013,0001
cu2612C10000011,80411,80434
cu2612C10200010,67610,67616
cu2612C1040009,3349,6349,3349,6349,61229.48466
cu2612C1060008,6408,64067
cu2612C1080007,5468,7667,5467,7007,746225870.943223
cu2612C1100007,1647,7487,1647,2486,9061243.602362
cu2612C1120006,6266,8246,5266,5906,1561136.166172
cu2612C1140006,0686,0685,8665,8665,4701337.94640
cu2612C1160006,1606,1605,7625,7624,82439.041137
cu2612C1180005,0685,0685,0685,0684,27612.53426
cu2612C1200004,4964,7164,4864,7163,76049.09328
cu2612C1220004,5224,5224,3824,3823,30224.45224
cu2612C1240003,8564,2563,8563,9462,898714.27684
cu2612P7800066666666666643410.33329
cu2612P7900051051023
cu2612P8000080880880880859210.40444
cu2612P8200095695695695679010.47826
cu2612P840001,0341,03432
cu2612P860001,3181,3181,3181,3181,33010.65929
cu2612P880001,6781,67826
cu2612P900002,0142,0142,0142,0142,08611.00722
cu2612P920002,2002,2982,1702,2242,57688.89521
cu2612P940002,6202,7722,6022,7723,1322229.51121
cu2612P960003,2603,3583,2603,3583,7541219.89822
cu2612P980003,9804,0963,9804,0964,4401734.25819
cu2612P1000004,7504,9004,7504,7765,234716.86921
cu2612P1020006,0946,09415
cu2612P1040007,0187,0185
cu2612P1060008,0348,0341
cu2612P1080009,1289,1284
cu2612P11000010,27610,276
cu2612P11200011,51211,512
cu2612P11400012,81612,816
cu2612P11600014,16014,160
cu2612P11800015,60015,600
cu2612P12000017,07417,074
cu2612P12200018,60418,604
cu2612P12400020,19220,192
cu2701C8400023,71623,716
cu2701C8600022,05622,056
cu2701C8800020,45620,456
cu2701C9000018,91218,912
cu2701C9200017,42617,426
cu2701C9400016,02816,028
cu2701C9600014,69814,698
cu2701C9800013,42813,428
cu2701C10000012,24012,240
cu2701C10200011,13811,1381
cu2701C10400010,08810,0881
cu2701C1060009,1229,1224
cu2701C1080008,3688,4348,3688,4008,236416.7896
cu2701C1100007,2667,2667,2667,2667,39213.63391
cu2701C1120007,1947,2667,1947,2126,646518.04536
cu2701C1140006,5166,5746,4006,5185,946826.11313
cu2701C1160006,0846,2185,9806,0845,304721.32122
cu2701C1180005,2245,8805,2245,6804,7341131.28929
cu2701C1200005,0025,3645,0025,3584,1902360.06319
cu2701P840001,4361,4361,3321,3321,25453.47612
cu2701P860001,7401,7401,5641,5641,58821.65240
cu2701P880001,9561,9821,9561,9821,98021.96919
cu2701P900002,5782,5782,2382,2382,4261517.32510
cu2701P920002,7342,8122,5022,6742,9304660.94929
cu2701P940003,0403,3283,0403,3283,5201726.7976
cu2701P960003,7023,9523,5983,9064,1783057.30510
cu2701P980004,4664,7184,4444,5684,8982556.7626
cu2701P1000005,6945,6946
cu2701P1020006,5786,5783
cu2701P1040007,5167,5163
cu2701P1060008,5368,536
cu2701P1080009,6369,636
cu2701P11000010,77810,778
cu2701P11200012,01812,018
cu2701P11400013,30613,306
cu2701P11600014,65214,652
cu2701P11800016,06816,068
cu2701P12000017,51217,512
cu2703C8400024,33424,334
cu2703C8600022,76622,766
cu2703C8800021,27621,276
cu2703C9000019,82819,828
cu2703C9200018,44618,446
cu2703C9400017,13817,138
cu2703C9600015,86815,868
cu2703C9800014,69414,694
cu2703C10000013,56613,566
cu2703C10200012,50412,5047
cu2703C10400011,51211,512
cu2703C10600010,56210,562
cu2703C1080009,4809,6009,4809,5589,702419.0732
cu2703C1100008,7948,8648,7948,8648,86428.82919
cu2703C1120008,1888,3768,1508,3168,1221353.8316
cu2703C1140007,7007,8227,6007,6407,392726.95786
cu2703C1160006,6547,2086,6547,2026,7582071.50835
cu2703P840001,9701,9741,8721,9262,0902221.15312
cu2703P860002,2742,2742,2742,2742,51211.1374
cu2703P880002,6222,7442,5922,6423,010911.9698
cu2703P900003,5503,5503
cu2703P920004,1524,152
cu2703P940004,8304,830
cu2703P960005,5465,546
cu2703P980006,3566,356
cu2703P1000007,2107,210
cu2703P1020008,1328,132
cu2703P1040009,1229,122
cu2703P10600010,15610,156
cu2703P10800011,27811,278
cu2703P11000012,42212,422
cu2703P11200013,66413,664
cu2703P11400014,91814,918
cu2703P11600016,26616,266
相关资讯: