上海期货交易所08月11日沪铜期权收盘行情

发布时间：2026年08月11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
cu2609C76000				31,960	31,960			8
cu2609C77000				30,960	30,960			5
cu2609C78000				29,960	29,960			4
cu2609C79000				28,960	28,960			4
cu2609C80000				27,960	27,960			4
cu2609C82000				25,960	25,960			2
cu2609C84000				23,960	23,960			3
cu2609C86000	21,960	21,960	21,960	21,960	21,960	1	10.98	18
cu2609C88000				19,960	19,960			64
cu2609C90000	17,588	17,878	17,588	17,838	17,960	7	62.348	169
cu2609C92000	16,158	16,158	16,158	16,158	15,960	1	8.079	77
cu2609C94000	14,264	14,264	14,264	14,264	13,960	2	14.264	92
cu2609C96000	12,100	12,230	12,032	12,200	11,960	4	24.281	198
cu2609C98000	10,000	10,084	10,000	10,084	9,964	2	10.042	269
cu2609C100000	7,684	8,406	7,526	7,958	7,992	476	1,912.778	529
cu2609C102000	5,726	6,484	5,586	6,000	6,086	329	1,005.965	534
cu2609C104000	3,850	4,564	3,728	4,062	4,324	751	1,577.43	2,404
cu2609C106000	2,372	2,876	2,098	2,430	2,816	5,815	7,265.238	10,133
cu2609C108000	1,376	1,622	1,076	1,290	1,648	14,293	9,656.263	6,139
cu2609C110000	728	926	582	692	860	36,502	13,569.508	10,115
cu2609C112000	438	512	314	356	392	12,348	2,569.514	3,404
cu2609C114000	268	308	186	202	156	7,748	953.439	3,640
cu2609C116000	184	202	120	126	52	5,974	464.613	2,197
cu2609C118000	120	140	80	80	16	2,030	104.65	1,370
cu2609C120000	100	108	58	58	4	8,890	355.788	3,901
cu2609C122000	62	70	34	34	2	536	14.01	746
cu2609C124000	50	56	28	28	2	780	15.938	947
cu2609C126000	46	52	24	26	2	1,988	33.317	2,358
cu2609P76000	6	8	6	6	2	27	0.088	251
cu2609P77000				2	2			117
cu2609P78000				2	2			102
cu2609P79000				2	2			81
cu2609P80000	8	8	6	6	2	55	0.166	316
cu2609P82000	8	8	6	6	2	37	0.104	336
cu2609P84000	8	8	6	6	2	92	0.306	596
cu2609P86000	16	16	8	10	2	125	0.734	1,254
cu2609P88000	20	20	12	14	2	337	2.367	1,123
cu2609P90000	20	20	12	14	2	1,120	8.591	3,802
cu2609P92000	22	22	12	14	2	428	3.745	1,121
cu2609P94000	28	28	14	16	2	513	4.924	1,305
cu2609P96000	30	36	18	20	2	1,147	13.814	3,661
cu2609P98000	48	52	26	32	8	2,727	46.863	3,420
cu2609P100000	88	88	54	56	36	5,157	169.92	8,704
cu2609P102000	124	134	76	90	128	5,098	237.854	7,031
cu2609P104000	270	280	178	212	366	9,986	1,076.863	8,030
cu2609P106000	646	700	472	542	858	19,111	5,270.204	6,360
cu2609P108000	1,500	1,650	1,200	1,386	1,688	4,499	3,031.338	2,903
cu2609P110000	3,112	3,120	2,492	2,944	2,898	932	1,303.554	1,102
cu2609P112000	4,800	4,846	4,104	4,706	4,430	201	442.574	262
cu2609P114000	6,634	6,728	5,892	6,318	6,192	291	919.609	164
cu2609P116000	8,544	8,646	7,854	8,248	8,090	227	928.981	143
cu2609P118000	10,322	10,322	10,322	10,322	10,052	1	5.161	5
cu2609P120000				12,042	12,042			5
cu2609P122000				14,040	14,040			4
cu2609P124000				16,040	16,040			3
cu2609P126000				18,040	18,040			2
cu2610C78000				29,810	29,810			2
cu2610C79000				28,810	28,810			2
cu2610C80000				27,810	27,810			2
cu2610C82000				25,810	25,810			1
cu2610C84000				23,810	23,810			3
cu2610C86000				21,810	21,810			2
cu2610C88000				19,810	19,810			18
cu2610C90000				17,810	17,810			15
cu2610C92000				15,824	15,824			1
cu2610C94000				13,856	13,856			90
cu2610C96000	12,212	12,212	11,724	11,724	11,928	2	11.968	631
cu2610C98000	9,722	10,254	9,722	10,230	10,064	5	25.187	607
cu2610C100000	7,880	8,536	7,796	8,000	8,298	195	800.981	797
cu2610C102000	6,096	6,730	5,936	6,280	6,662	202	639.447	462
cu2610C104000	4,426	5,076	4,362	4,574	5,196	117	276.985	476
cu2610C106000	3,208	3,700	3,030	3,330	3,926	345	593.4	1,728
cu2610C108000	1,918	2,646	1,888	2,320	2,866	678	806.755	1,614
cu2610C110000	956	1,892	956	1,676	2,018	2,175	1,830.81	2,178
cu2610C112000	1,120	1,372	1,046	1,182	1,370	397	243.88	708
cu2610C114000	832	1,022	758	874	900	540	242.391	934
cu2610C116000	638	796	594	666	568	603	207.919	965
cu2610C118000	500	608	460	512	344	299	79.775	496
cu2610C120000	420	502	370	424	198	821	177.557	1,024
cu2610C122000	318	404	300	324	112	153	26.272	224
cu2610C124000	266	338	248	256	60	118	16.501	266
cu2610C126000	262	284	196	222	30	503	58.577	524
cu2610P78000	38	40	30	30	2	29	0.48	223
cu2610P79000	38	38	34	34	2	20	0.192	111
cu2610P80000	44	46	34	36	2	43	0.791	654
cu2610P82000	52	52	42	42	2	45	0.952	596
cu2610P84000	58	60	44	46	2	82	1.928	1,529
cu2610P86000	54	56	40	42	2	145	3.463	444
cu2610P88000	66	66	48	50	2	197	5.277	452
cu2610P90000	92	92	66	66	8	391	14.408	1,301
cu2610P92000	104	106	76	76	24	323	14.151	507
cu2610P94000	130	132	98	100	58	173	9.007	442
cu2610P96000	174	176	128	134	130	332	23.496	873
cu2610P98000	254	256	190	190	266	413	43.046	1,046
cu2610P100000	306	398	290	306	498	697	114.467	1,764
cu2610P102000	606	614	478	506	860	719	189.567	1,621
cu2610P104000	1,020	1,036	836	882	1,392	651	294.469	1,291
cu2610P106000	1,730	1,730	1,438	1,534	2,118	322	252.115	686
cu2610P108000	2,718	2,738	2,370	2,564	3,056	351	444.084	692
cu2610P110000	4,104	4,104	3,636	3,864	4,204	95	184.062	169
cu2610P112000	5,640	5,684	5,126	5,398	5,554	60	161.563	163
cu2610P114000	7,378	7,378	6,756	7,086	7,080	53	187.285	105
cu2610P116000	9,182	9,212	8,514	8,568	8,748	47	206.021	105
cu2610P118000				10,522	10,522
cu2610P120000	12,400	12,400	12,348	12,368	12,376	4	24.732	379
cu2610P122000				14,288	14,288			1
cu2610P124000				16,238	16,238			4
cu2610P126000				18,208	18,208
cu2611C78000				29,610	29,610			1
cu2611C79000				28,610	28,610			1
cu2611C80000				27,610	27,610			3
cu2611C82000				25,610	25,610			3
cu2611C84000				23,610	23,610			3
cu2611C86000				21,610	21,610			3
cu2611C88000				19,622	19,622			5
cu2611C90000				17,654	17,654			5
cu2611C92000				15,718	15,718			5
cu2611C94000				13,828	13,828			7
cu2611C96000	11,950	11,950	11,926	11,926	12,000	4	23.876	101
cu2611C98000				10,266	10,266			159
cu2611C100000	8,158	8,798	8,032	8,328	8,636	622	2,656.227	1,188
cu2611C102000	6,692	7,114	6,426	6,676	7,144	83	281.431	587
cu2611C104000	5,234	5,580	4,946	5,100	5,800	84	221.063	236
cu2611C106000	3,992	4,352	3,762	3,940	4,618	218	444.825	343
cu2611C108000	3,010	3,316	2,768	3,004	3,606	266	409.054	339
cu2611C110000	2,264	2,466	2,108	2,212	2,756	161	185.811	689
cu2611C112000	1,722	1,912	1,562	1,704	2,064	234	202.841	1,153
cu2611C114000	1,348	1,482	1,240	1,330	1,516	139	94.457	237
cu2611C116000	1,074	1,200	980	1,066	1,082	93	50.639	152
cu2611C118000	858	966	798	862	764	78	34.75	149
cu2611C120000	692	790	652	712	526	148	53.141	204
cu2611C122000	588	666	544	596	352	136	41.563	97
cu2611C124000	498	562	450	508	234	178	44.757	131
cu2611C126000	422	488	380	426	152	171	37.264	227
cu2611P78000	66	68	60	68	2	6	0.197	146
cu2611P79000				2	2			162
cu2611P80000	86	86	68	68	2	78	2.644	317
cu2611P82000	94	96	82	86	2	26	0.968	104
cu2611P84000	112	112	100	100	6	22	1.145	66
cu2611P86000	128	128	120	120	14	18	1.007	72
cu2611P88000	160	160	138	138	32	82	5.759	97
cu2611P90000	208	210	172	172	68	231	21.762	282
cu2611P92000	288	288	218	220	134	146	17.41	123
cu2611P94000	372	372	290	290	242	144	22.48	252
cu2611P96000	472	474	386	392	414	118	24.967	344
cu2611P98000	636	636	524	534	676	117	33.287	555
cu2611P100000	878	882	748	774	1,044	112	45.226	473
cu2611P102000	1,254	1,254	1,080	1,122	1,546	104	60.889	389
cu2611P104000	1,820	1,820	1,556	1,618	2,198	200	167.085	262
cu2611P106000	2,628	2,628	2,280	2,386	3,012	95	115.726	145
cu2611P108000	3,550	3,580	3,240	3,390	3,994	71	121.464	120
cu2611P110000	4,790	4,906	4,456	4,680	5,140	90	208.674	125
cu2611P112000	6,342	6,342	5,848	6,154	6,442	49	147.55	166
cu2611P114000	7,880	7,968	7,462	7,762	7,890	86	331.936	223
cu2611P116000	9,602	9,754	9,130	9,640	9,452	59	277.681	115
cu2611P118000				11,132	11,132
cu2611P120000				12,890	12,890			2
cu2611P122000				14,714	14,714			3
cu2611P124000				16,596	16,596			3
cu2611P126000				18,512	18,512			1
cu2612C78000				29,470	29,470
cu2612C79000				28,470	28,470
cu2612C80000				27,470	27,470
cu2612C82000				25,480	25,480
cu2612C84000				23,508	23,508
cu2612C86000				21,558	21,558
cu2612C88000				19,640	19,640			2
cu2612C90000				17,768	17,768			1
cu2612C92000				15,948	15,948			1
cu2612C94000				14,192	14,192			1
cu2612C96000				12,526	12,526			2
cu2612C98000				10,952	10,952			1
cu2612C100000				9,482	9,482			39
cu2612C102000				8,124	8,124			18
cu2612C104000				6,890	6,890			42
cu2612C106000				5,790	5,790			109
cu2612C108000	4,192	4,192	3,800	3,800	4,814	9	18.111	277
cu2612C110000	3,396	3,596	3,100	3,150	3,958	14	22.676	680
cu2612C112000	3,172	3,172	2,900	2,972	3,222	3	4.522	134
cu2612C114000	2,020	2,204	2,020	2,128	2,594	4	4.186	86
cu2612C116000	2,982	2,982	1,686	1,686	2,066	7	6.996	140
cu2612C118000	1,510	1,510	1,510	1,510	1,630	1	0.755	23
cu2612C120000	1,342	1,342	1,298	1,298	1,272	5	3.263	57
cu2612C122000	1,074	1,158	1,074	1,120	982	3	1.676	30
cu2612C124000	980	1,024	980	1,000	752	4	1.999	68
cu2612C126000	786	906	786	870	570	11	4.772	64
cu2612P78000	174	174	130	134	10	13	0.92	179
cu2612P79000	154	162	148	150	14	9	0.704	63
cu2612P80000	172	174	170	170	22	5	0.431	86
cu2612P82000	198	198	198	198	40	4	0.396	41
cu2612P84000	238	238	236	236	76	5	0.593	37
cu2612P86000	282	282	282	282	130	2	0.282	39
cu2612P88000	466	466	382	382	214	2	0.424	53
cu2612P90000	404	406	404	406	340	6	1.217	62
cu2612P92000				518	518			28
cu2612P94000	632	646	596	646	760	13	3.957	36
cu2612P96000	806	806	806	806	1,090	1	0.403	72
cu2612P98000	1,146	1,146	1,002	1,002	1,512	34	18.646	143
cu2612P100000	1,394	1,432	1,394	1,398	2,036	3	2.112	138
cu2612P102000	1,600	1,912	1,600	1,854	2,672	21	19.045	189
cu2612P104000	2,526	2,566	2,526	2,566	3,430	3	3.809	43
cu2612P106000	3,412	3,412	3,412	3,412	4,324	1	1.706	36
cu2612P108000				5,342	5,342			5
cu2612P110000	5,660	5,660	5,660	5,660	6,480	1	2.83	6
cu2612P112000				7,736	7,736			3
cu2612P114000				9,102	9,102			5
cu2612P116000				10,570	10,570			2
cu2612P118000				12,126	12,126
cu2612P120000				13,764	13,764
cu2612P122000				15,470	15,470
cu2612P124000				17,236	17,236
cu2612P126000				19,050	19,050
cu2701C84000				23,428	23,428
cu2701C86000				21,532	21,532
cu2701C88000				19,678	19,678
cu2701C90000				17,876	17,876
cu2701C92000				16,142	16,142
cu2701C94000				14,482	14,482
cu2701C96000				12,906	12,906			1
cu2701C98000				11,420	11,420			1
cu2701C100000				10,034	10,034			1
cu2701C102000				8,752	8,752			5
cu2701C104000				7,578	7,578			2
cu2701C106000				6,512	6,512			7
cu2701C108000				5,554	5,554			34
cu2701C110000				4,702	4,702			186
cu2701C112000				3,950	3,950			69
cu2701C114000				3,292	3,292			23
cu2701C116000	2,400	2,800	2,400	2,708	2,722	3	3.954	115
cu2701C118000	2,188	2,188	2,188	2,188	2,244	1	1.094	97
cu2701C120000				1,836	1,836			47
cu2701C122000				1,492	1,492			46
cu2701C124000	1,338	1,342	1,338	1,342	1,202	4	2.682	60
cu2701P84000	344	344	334	334	198	3	0.506	44
cu2701P86000	600	600	600	600	304	2	0.452	41
cu2701P88000	500	500	500	500	450	2	0.5	21
cu2701P90000				644	644			16
cu2701P92000				908	908			25
cu2701P94000	918	918	918	918	1,242	1	0.459	11
cu2701P96000				1,660	1,660			11
cu2701P98000				2,168	2,168			33
cu2701P100000				2,774	2,774			36
cu2701P102000				3,484	3,484			3
cu2701P104000	3,316	3,316	3,286	3,286	4,302	2	3.301	61
cu2701P106000	4,156	4,156	4,156	4,156	5,228	1	2.078	1
cu2701P108000				6,262	6,262
cu2701P110000				7,402	7,402			6
cu2701P112000				8,640	8,640			8
cu2701P114000				9,976	9,976
cu2701P116000				11,398	11,398			11
cu2701P118000				12,912	12,912
cu2701P120000				14,496	14,496
cu2701P122000				16,146	16,146
cu2701P124000				17,850	17,850
cu2702C86000				21,406	21,406
cu2702C88000				19,538	19,538
cu2702C90000				17,722	17,722
cu2702C92000				15,966	15,966
cu2702C94000				14,284	14,284
cu2702C96000				12,692	12,692			1
cu2702C98000				11,192	11,192			1
cu2702C100000				9,794	9,794			1
cu2702C102000				8,504	8,504			3
cu2702C104000				7,324	7,324			1
cu2702C106000				6,258	6,258			6
cu2702C108000				5,304	5,304			5
cu2702C110000				4,458	4,458			5
cu2702C112000				3,718	3,718			12
cu2702C114000				3,074	3,074			14
cu2702C116000				2,520	2,520			17
cu2702C118000				2,050	2,050			15
cu2702C120000				1,654	1,654			24
cu2702C122000				1,330	1,330			20
cu2702C124000	1,718	1,752	1,718	1,752	1,062	3	2.611	20
cu2702P86000	570	570	556	566	256	9	2.381	14
cu2702P88000				390	390			17
cu2702P90000				572	572			8
cu2702P92000				812	812			8
cu2702P94000				1,124	1,124			9
cu2702P96000				1,524	1,524			7
cu2702P98000	2,024	2,096	2,024	2,092	2,018	6	6.189	3
cu2702P100000	2,524	2,610	2,524	2,526	2,610	40	51.358	8
cu2702P102000				3,310	3,310			9
cu2702P104000	3,894	4,100	3,850	4,064	4,122	19	37.829	13
cu2702P106000	4,770	4,928	4,760	4,918	5,044	25	60.529	10
cu2702P108000	5,820	6,020	5,820	6,000	6,080	16	47.366	13
cu2702P110000	7,080	7,400	7,050	7,112	7,224	37	132.757	6
cu2702P112000	8,350	8,780	8,310	8,780	8,472	18	76.294	8
cu2702P114000	9,838	10,200	9,810	10,030	9,820	15	74.654	2
cu2702P116000				11,258	11,258			4
cu2702P118000				12,778	12,778
cu2702P120000				14,374	14,374
cu2702P122000				16,042	16,042
cu2702P124000				17,768	17,768
cu2703C84000				23,468	23,468
cu2703C86000				21,648	21,648
cu2703C88000				19,878	19,878
cu2703C90000				18,170	18,170
cu2703C92000				16,530	16,530
cu2703C94000				14,964	14,964
cu2703C96000				13,478	13,478
cu2703C98000				12,076	12,076
cu2703C100000				10,762	10,762
cu2703C102000				9,554	9,554			4
cu2703C104000				8,438	8,438			2
cu2703C106000				7,412	7,412			6
cu2703C108000				6,476	6,476			35
cu2703C110000				5,624	5,624			116
cu2703C112000				4,860	4,860			194
cu2703C114000				4,192	4,192			154
cu2703C116000				3,594	3,594			118
cu2703C118000				3,060	3,060			29
cu2703C120000	2,754	3,100	2,754	3,034	2,590	10	14.85	48
cu2703P84000	576	576	576	576	444	1	0.288	72
cu2703P86000				622	622			34
cu2703P88000	912	912	912	912	850	1	0.456	21
cu2703P90000	1,104	1,104	1,104	1,104	1,138	1	0.552	13
cu2703P92000				1,490	1,490			8
cu2703P94000	2,022	2,022	1,700	1,700	1,916	2	1.861	11
cu2703P96000				2,422	2,422			5
cu2703P98000				3,010	3,010			8
cu2703P100000				3,684	3,684			25
cu2703P102000				4,464	4,464			10
cu2703P104000	4,640	4,640	4,640	4,640	5,336	1	2.32	9
cu2703P106000	5,740	5,740	5,610	5,610	6,300	2	5.675	4
cu2703P108000	6,866	6,866	6,866	6,866	7,350	1	3.433	9
cu2703P110000	8,086	8,086	7,788	7,788	8,486	2	7.937	10
cu2703P112000	9,406	9,406	9,096	9,096	9,710	2	9.251	8
cu2703P114000	10,840	10,840	10,840	10,840	11,032	1	5.42	6
cu2703P116000				12,422	12,422			4
cu2703P118000				13,878	13,878			2
cu2703P120000				15,398	15,398			2
cu2704C90000				18,484	18,484
cu2704C92000				16,890	16,890
cu2704C94000				15,370	15,370
cu2704C96000				13,928	13,928
cu2704C98000				12,566	12,566
cu2704C100000				11,282	11,282
cu2704C102000				10,080	10,080			1
cu2704C104000				8,988	8,988			2
cu2704C106000				7,978	7,978			7
cu2704C108000	6,840	6,868	6,840	6,868	7,044	2	6.854	49
cu2704C110000	6,152	6,316	6,152	6,316	6,184	2	6.234	501
cu2704C112000	6,142	6,142	5,504	5,532	5,426	15	43.176	760
cu2704C114000				4,738	4,738			513
cu2704C116000	4,460	4,460	4,460	4,460	4,112	1	2.23	282
cu2704C118000	3,940	4,000	3,940	4,000	3,556	5	9.896	100
cu2704C120000	3,348	3,598	3,348	3,598	3,076	16	27.757	46
cu2704P90000	1,422	1,422	1,402	1,402	1,416	2	1.412	30
cu2704P92000				1,814	1,814			30
cu2704P94000				2,284	2,284			31
cu2704P96000				2,830	2,830			28
cu2704P98000				3,456	3,456			29
cu2704P100000				4,162	4,162			24
cu2704P102000				4,946	4,946			35
cu2704P104000				5,840	5,840			45
cu2704P106000	6,578	6,578	6,440	6,440	6,816	2	6.509	45
cu2704P108000	7,652	7,862	7,496	7,530	7,868	12	46.198	56
cu2704P110000	8,830	9,110	8,494	8,634	8,994	12	53.257	56
cu2704P112000	10,050	10,476	9,788	9,924	10,222	42	212.157	45
cu2704P114000	11,656	11,810	11,010	11,184	11,522	25	142.515	23
cu2704P116000	12,202	13,140	12,202	12,586	12,884	13	82.764	9
cu2704P118000				14,316	14,316			3
cu2704P120000				15,824	15,824

相关资讯: