上海期货交易所11月10日沪铜期权收盘行情

发布时间：2026年11月10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
cu2612C78000				27,880	27,880			2
cu2612C79000				26,880	26,880			2
cu2612C80000				25,880	25,880			3
cu2612C82000				23,880	23,880			4
cu2612C84000				21,880	21,880			4
cu2612C86000				19,880	19,880			5
cu2612C88000				17,880	17,880			10
cu2612C90000				15,880	15,880			11
cu2612C92000				13,884	13,884			4
cu2612C94000				11,904	11,904			10
cu2612C96000				9,958	9,958			5
cu2612C98000	7,856	8,666	7,702	7,706	8,076	108	442.177	115
cu2612C100000	6,172	6,766	5,838	5,840	6,312	175	556.79	1,218
cu2612C102000	4,254	4,964	3,980	4,038	4,720	224	498.225	1,125
cu2612C104000	2,720	3,200	2,380	2,472	3,358	2,010	2,988.72	2,197
cu2612C106000	1,416	1,678	1,104	1,158	2,258	5,674	3,799.303	4,097
cu2612C108000	550	680	422	434	1,434	13,031	3,465.431	5,659
cu2612C110000	184	238	144	148	850	13,781	1,270.066	7,481
cu2612C112000	66	86	52	52	474	3,812	127.119	4,654
cu2612C114000	28	42	24	28	248	1,047	19.14	2,384
cu2612C116000	22	32	16	20	120	1,524	19.119	1,557
cu2612C118000	20	24	16	18	54	1,142	12.75	1,256
cu2612C120000	14	16	10	12	22	1,316	9.363	1,401
cu2612C122000	10	12	10	10	8	431	2.338	527
cu2612C124000	10	12	10	12	2	420	1.992	458
cu2612C126000	10	10	8	8	2	390	1.856	612
cu2612C128000	12	12	10	10	2	279	1.407	2,224
cu2612P78000	34	50	20	44	2	586	8.578	980
cu2612P79000	52	60	26	46	2	346	6.891	552
cu2612P80000	48	68	30	52	2	2,981	65.349	4,123
cu2612P82000	46	76	32	62	2	360	9.004	760
cu2612P84000	50	86	30	68	2	623	15.322	602
cu2612P86000	68	104	34	88	2	1,987	62.046	854
cu2612P88000	84	134	52	104	2	3,803	170.629	1,448
cu2612P90000	114	170	64	126	2	24,298	1,360.294	13,283
cu2612P92000	126	200	70	154	8	2,935	177.879	2,584
cu2612P94000	158	246	88	188	28	4,033	318.492	3,384
cu2612P96000	212	334	130	260	80	11,408	1,255.825	3,652
cu2612P98000	306	452	188	352	198	9,493	1,440.347	4,337
cu2612P100000	466	630	288	508	434	60,110	13,246.869	25,562
cu2612P102000	632	836	392	686	842	12,544	3,710.71	6,551
cu2612P104000	950	1,246	630	1,070	1,478	25,241	11,601.461	7,814
cu2612P106000	1,620	1,952	1,078	1,760	2,378	9,551	7,196.601	7,966
cu2612P108000	2,928	3,202	2,070	3,050	3,552	5,944	7,876.834	4,996
cu2612P110000	4,566	4,878	3,638	4,752	4,968	878	1,924.394	1,304
cu2612P112000	6,368	6,738	5,516	6,712	6,592	224	688.773	349
cu2612P114000	8,316	8,702	7,474	8,702	8,364	269	1,095.028	189
cu2612P116000				10,236	10,236			144
cu2612P118000				12,170	12,170			107
cu2612P120000				14,138	14,138			36
cu2612P122000				16,124	16,124			21
cu2612P124000				18,120	18,120			25
cu2612P126000				20,120	20,120			8
cu2612P128000				22,120	22,120			1
cu2701C84000				20,764	20,764			1
cu2701C86000				18,778	18,778			2
cu2701C88000				16,814	16,814			2
cu2701C90000				14,884	14,884			1
cu2701C92000				13,002	13,002			1
cu2701C94000				11,190	11,190
cu2701C96000	9,696	9,696	9,696	9,696	9,472	5	24.24	10
cu2701C98000	7,684	8,250	7,338	7,856	7,880	29	113.436	95
cu2701C100000	6,016	6,476	5,800	5,846	6,426	113	348.386	323
cu2701C102000	4,438	4,800	4,110	4,110	5,136	106	236.15	361
cu2701C104000	3,082	3,418	2,800	2,800	4,022	109	168.632	407
cu2701C106000	1,888	2,226	1,720	1,766	3,070	480	454.541	1,021
cu2701C108000	1,200	1,388	1,046	1,078	2,304	364	223.215	1,139
cu2701C110000	828	850	640	670	1,678	704	255.553	1,880
cu2701C112000	508	550	414	422	1,204	524	129.185	1,162
cu2701C114000	348	374	294	298	838	418	70.524	1,467
cu2701C116000	254	278	218	218	574	610	76.862	1,150
cu2701C118000	200	212	166	166	384	93	8.819	492
cu2701C120000	154	170	132	132	248	150	11.226	344
cu2701C122000	122	136	106	106	160	75	4.604	172
cu2701C124000	112	120	82	82	100	53	2.692	158
cu2701C126000	96	102	68	68	60	124	5.18	653
cu2701P84000	288	324	196	302	14	1,254	156.781	1,705
cu2701P86000	382	382	238	350	32	159	23.061	611
cu2701P88000	398	456	292	432	70	246	45.741	665
cu2701P90000	504	556	364	516	138	4,079	950.525	5,017
cu2701P92000	568	646	418	612	256	393	103.009	1,253
cu2701P94000	702	786	506	738	442	328	107.744	1,331
cu2701P96000	900	980	630	916	722	771	309.5	2,140
cu2701P98000	1,100	1,244	824	1,148	1,130	595	304.844	1,451
cu2701P100000	1,400	1,620	1,072	1,504	1,674	3,864	2,609.744	7,510
cu2701P102000	1,852	2,052	1,412	1,920	2,380	1,535	1,335.553	3,023
cu2701P104000	2,662	2,766	1,950	2,584	3,262	849	966.569	1,855
cu2701P106000	3,190	3,742	2,742	3,506	4,308	313	495.355	796
cu2701P108000	4,588	5,018	3,934	4,840	5,538	516	1,207.559	735
cu2701P110000	6,120	6,580	5,408	6,450	6,912	120	364.741	155
cu2701P112000	7,870	8,310	7,136	8,238	8,434	87	338.192	129
cu2701P114000	9,562	9,562	9,562	9,562	10,066	2	9.562	112
cu2701P116000	11,802	11,802	11,802	11,802	11,798	6	35.4	94
cu2701P118000				13,608	13,608			26
cu2701P120000				15,470	15,470			36
cu2701P122000				17,382	17,382			15
cu2701P124000				19,322	19,322			42
cu2701P126000				21,282	21,282			7
cu2702C86000				18,136	18,136
cu2702C88000				16,200	16,200
cu2702C90000	14,500	15,296	14,500	15,296	14,306	25	182.813	80
cu2702C92000				12,478	12,478
cu2702C94000				10,734	10,734
cu2702C96000	9,100	9,762	8,920	8,920	9,090	28	128.794	29
cu2702C98000	7,274	8,024	7,274	8,024	7,584	8	30.884	27
cu2702C100000	5,900	6,454	5,800	6,454	6,208	128	381.838	123
cu2702C102000	4,470	4,960	4,404	4,404	5,006	34	79.01	78
cu2702C104000	3,270	3,628	3,230	3,230	3,950	75	130.803	93
cu2702C106000	2,334	2,560	2,228	2,228	3,070	36	43.106	179
cu2702C108000	1,564	1,764	1,564	1,584	2,334	221	183.114	435
cu2702C110000	1,062	1,208	1,060	1,062	1,740	55	31.611	451
cu2702C112000	760	840	724	734	1,278	87	34.445	601
cu2702C114000	560	574	536	550	916	49	13.513	793
cu2702C116000	408	428	396	396	644	58	11.961	643
cu2702C118000	310	328	306	316	448	30	4.671	139
cu2702C120000	230	256	230	238	304	52	6.305	165
cu2702C122000	190	204	188	204	200	19	1.831	187
cu2702C124000	164	172	164	164	132	13	1.08	118
cu2702C126000	130	144	130	138	84	16	1.123	146
cu2702P86000	590	614	444	598	70	197	51.249	340
cu2702P88000	632	728	536	690	134	71	22.345	193
cu2702P90000	848	848	632	822	242	147	54.594	422
cu2702P92000	1,036	1,036	766	976	412	72	28.168	179
cu2702P94000	1,170	1,178	904	1,160	666	65	32.595	150
cu2702P96000	1,396	1,484	1,106	1,352	1,020	99	63.581	279
cu2702P98000	1,720	1,836	1,380	1,752	1,508	203	152.486	370
cu2702P100000	2,222	2,352	1,744	2,218	2,128	518	533.186	1,143
cu2702P102000	2,802	2,892	2,264	2,832	2,922	182	232.982	378
cu2702P104000	3,574	3,754	2,952	3,606	3,860	124	207.226	635
cu2702P106000	4,780	4,780	3,832	4,662	4,976	126	266.784	223
cu2702P108000	6,094	6,094	5,050	5,982	6,236	85	231.635	181
cu2702P110000	7,388	7,568	6,414	7,494	7,636	30	106.219	116
cu2702P112000	9,050	9,050	8,054	8,332	9,170	45	195.54	92
cu2702P114000				10,804	10,804			69
cu2702P116000				12,528	12,528			56
cu2702P118000				14,330	14,330
cu2702P120000	16,132	16,132	16,132	16,132	16,184	2	16.132	80
cu2702P122000				18,080	18,080
cu2702P124000				20,010	20,010			1
cu2702P126000				21,966	21,966			1
cu2703C84000				20,066	20,066
cu2703C86000				18,162	18,162
cu2703C88000				16,304	16,304
cu2703C90000				14,514	14,514
cu2703C92000				12,800	12,800
cu2703C94000				11,172	11,172
cu2703C96000				9,656	9,656			8
cu2703C98000				8,258	8,258			1
cu2703C100000				6,980	6,980			16
cu2703C102000				5,830	5,830			16
cu2703C104000	3,700	3,700	3,700	3,700	4,812	5	9.25	16
cu2703C106000	3,200	3,200	2,650	2,702	3,936	38	55.833	57
cu2703C108000	2,046	2,046	2,014	2,014	3,180	2	2.03	64
cu2703C110000				2,540	2,540			208
cu2703C112000				2,004	2,004			304
cu2703C114000				1,562	1,562			263
cu2703C116000	782	786	782	786	1,206	2	0.784	153
cu2703C118000	634	722	634	698	920	6	2.027	42
cu2703C120000				694	694			66
cu2703C122000	496	496	496	496	518	1	0.248	42
cu2703C124000	364	364	350	364	382	3	0.539	43
cu2703P84000	512	512	512	512	146	1	0.256	390
cu2703P86000	756	756	550	610	244	23	7.067	227
cu2703P88000	660	740	610	728	384	25	8.479	122
cu2703P90000	800	1,010	778	996	592	29	12.976	152
cu2703P92000	1,000	1,116	1,000	1,116	874	4	2.139	101
cu2703P94000	1,256	1,258	1,254	1,258	1,242	5	3.139	107
cu2703P96000	1,450	1,450	1,450	1,450	1,720	1	0.725	77
cu2703P98000				2,316	2,316			82
cu2703P100000	2,610	2,610	2,150	2,500	3,034	15	18.795	92
cu2703P102000				3,878	3,878			159
cu2703P104000	4,078	4,078	3,882	3,882	4,852	2	3.98	158
cu2703P106000	5,182	5,182	5,182	5,182	5,968	3	7.773	131
cu2703P108000	6,152	6,152	6,152	6,152	7,206	1	3.076	68
cu2703P110000	7,628	7,628	7,628	7,628	8,560	2	7.628	36
cu2703P112000				10,018	10,018			13
cu2703P114000				11,572	11,572			6
cu2703P116000				13,210	13,210			8
cu2703P118000				14,920	14,920			4
cu2703P120000				16,690	16,690			2
cu2703P122000				18,510	18,510
cu2703P124000				20,374	20,374
cu2704C90000				14,616	14,616
cu2704C92000				12,932	12,932
cu2704C94000				11,346	11,346
cu2704C96000				9,860	9,860
cu2704C98000				8,486	8,486			20
cu2704C100000				7,230	7,230			6
cu2704C102000				6,096	6,096			47
cu2704C104000				5,090	5,090			43
cu2704C106000				4,212	4,212			33
cu2704C108000				3,450	3,450			89
cu2704C110000	2,234	2,514	2,208	2,220	2,796	7	8.06	642
cu2704C112000	1,820	2,048	1,784	1,784	2,244	6	5.704	800
cu2704C114000	1,584	1,684	1,436	1,456	1,784	5	3.83	561
cu2704C116000	1,218	1,356	1,194	1,194	1,402	4	2.517	253
cu2704C118000	1,070	1,070	996	996	1,092	2	1.033	88
cu2704C120000	940	940	856	856	842	2	0.898	75
cu2704C122000	764	764	732	732	644	10	3.693	48
cu2704C124000	698	698	638	638	486	13	4.246	73
cu2704P90000	1,066	1,066	944	964	726	11	5.38	85
cu2704P92000	1,208	1,208	1,138	1,174	1,036	12	7.021	40
cu2704P94000	1,654	1,654	1,416	1,438	1,444	14	10.302	61
cu2704P96000	1,796	1,830	1,740	1,812	1,952	13	11.557	71
cu2704P98000	2,206	2,206	2,206	2,206	2,572	1	1.103	76
cu2704P100000	2,744	2,744	2,696	2,696	3,306	4	5.439	38
cu2704P102000	3,428	3,428	3,428	3,428	4,164	1	1.714	60
cu2704P104000				5,150	5,150			89
cu2704P106000				6,262	6,262			49
cu2704P108000				7,492	7,492			53
cu2704P110000				8,832	8,832			60
cu2704P112000				10,272	10,272			52
cu2704P114000				11,804	11,804			39
cu2704P116000				13,416	13,416			25
cu2704P118000				15,100	15,100			11
cu2704P120000				16,846	16,846			8
cu2704P122000				18,642	18,642
cu2704P124000				20,484	20,484
cu2705C92000				13,048	13,048
cu2705C94000				11,478	11,478
cu2705C96000				10,008	10,008
cu2705C98000				8,648	8,648
cu2705C100000				7,402	7,402
cu2705C102000				6,278	6,278
cu2705C104000				5,274	5,274			11
cu2705C106000				4,394	4,394			13
cu2705C108000	3,384	3,384	3,300	3,300	3,626	15	25.022	41
cu2705C110000	2,738	2,738	2,738	2,738	2,964	1	1.369	23
cu2705C112000	2,236	2,236	2,236	2,236	2,400	1	1.118	24
cu2705C114000	1,878	1,878	1,878	1,878	1,926	1	0.939	35
cu2705C116000	1,554	1,554	1,554	1,554	1,530	1	0.777	27
cu2705C118000				1,206	1,206			24
cu2705C120000				946	946			31
cu2705C122000	1,042	1,042	1,000	1,000	734	3	1.533	38
cu2705C124000				566	566			41
cu2705P92000	1,360	1,360	1,360	1,360	1,144	1	0.68	73
cu2705P94000	1,750	2,070	1,750	2,070	1,566	8	7.34	57
cu2705P96000				2,088	2,088			21
cu2705P98000				2,718	2,718			11
cu2705P100000				3,464	3,464			6
cu2705P102000				4,328	4,328			9
cu2705P104000				5,314	5,314			9
cu2705P106000				6,424	6,424			10
cu2705P108000				7,646	7,646			21
cu2705P110000				8,974	8,974			21
cu2705P112000				10,400	10,400			15
cu2705P114000				11,918	11,918			6
cu2705P116000				13,514	13,514			4
cu2705P118000				15,184	15,184			1
cu2705P120000				16,916	16,916
cu2705P122000				18,700	18,700
cu2705P124000				20,528	20,528
cu2706C90000				15,158	15,158
cu2706C92000				13,592	13,592
cu2706C94000				12,116	12,116
cu2706C96000				10,732	10,732
cu2706C98000				9,448	9,448
cu2706C100000				8,264	8,264
cu2706C102000				7,182	7,182			1
cu2706C104000				6,200	6,200			4
cu2706C106000				5,322	5,322			10
cu2706C108000				4,546	4,546			25
cu2706C110000				3,860	3,860			24
cu2706C112000				3,256	3,256			59
cu2706C114000				2,728	2,728			290
cu2706C116000				2,268	2,268			92
cu2706C118000	1,970	1,970	1,730	1,730	1,876	3	2.817	460
cu2706C120000				1,552	1,552			255
cu2706C122000				1,274	1,274			103
cu2706C124000				1,036	1,036			81
cu2706P90000				1,362	1,362			8
cu2706P92000				1,788	1,788			55
cu2706P94000				2,302	2,302			58
cu2706P96000				2,908	2,908			36
cu2706P98000				3,614	3,614			60
cu2706P100000				4,418	4,418			42
cu2706P102000				5,324	5,324			34
cu2706P104000				6,328	6,328			28
cu2706P106000				7,440	7,440			27
cu2706P108000				8,652	8,652			33
cu2706P110000				9,954	9,954			37
cu2706P112000				11,338	11,338			29
cu2706P114000				12,800	12,800			24
cu2706P116000				14,330	14,330			4
cu2706P118000				15,930	15,930			5
cu2706P120000				17,596	17,596			1
cu2706P122000				19,310	19,310
cu2706P124000				21,066	21,066
cu2707C90000				15,156	15,156
cu2707C92000				13,612	13,612
cu2707C94000				12,156	12,156
cu2707C96000				10,794	10,794
cu2707C98000				9,528	9,528
cu2707C100000				8,360	8,360
cu2707C102000				7,290	7,290			1
cu2707C104000				6,316	6,316			2
cu2707C106000				5,442	5,442			6
cu2707C108000				4,672	4,672			12
cu2707C110000				3,986	3,986			32
cu2707C112000				3,380	3,380			40
cu2707C114000				2,846	2,846			36
cu2707C116000				2,380	2,380			47
cu2707C118000				1,990	1,990			48
cu2707C120000				1,656	1,656			45
cu2707C122000	1,434	1,468	1,168	1,468	1,366	7	4.464	55
cu2707P90000	1,552	1,552	1,486	1,544	1,490	8	6.154	13
cu2707P92000	1,904	2,164	1,882	1,882	1,938	5	4.885	9
cu2707P94000				2,470	2,470			37
cu2707P96000				3,096	3,096			21
cu2707P98000				3,816	3,816			9
cu2707P100000	4,932	4,932	4,932	4,932	4,634	1	2.466	14
cu2707P102000				5,552	5,552			22
cu2707P104000				6,564	6,564			19
cu2707P106000				7,676	7,676			19
cu2707P108000				8,892	8,892			25
cu2707P110000				10,194	10,194			17
cu2707P112000				11,576	11,576			12
cu2707P114000				13,030	13,030			2
cu2707P116000				14,550	14,550			3
cu2707P118000				16,152	16,152			3
cu2707P120000				17,806	17,806			2
cu2707P122000				19,508	19,508			1
cu2708C90000				15,362	15,362
cu2708C92000				13,858	13,858
cu2708C94000				12,446	12,446
cu2708C96000				11,122	11,122
cu2708C98000				9,890	9,890
cu2708C100000				8,750	8,750
cu2708C102000				7,700	7,700			1
cu2708C104000				6,738	6,738			7
cu2708C106000				5,868	5,868			13
cu2708C108000				5,098	5,098			18
cu2708C110000				4,406	4,406			18
cu2708C112000				3,782	3,782			28
cu2708C114000				3,224	3,224			34
cu2708C116000				2,756	2,756			39
cu2708C118000	2,328	2,328	2,328	2,328	2,340	1	1.164	344
cu2708C120000	1,950	1,950	1,950	1,950	1,970	1	0.975	44
cu2708C122000	1,852	1,852	1,852	1,852	1,656	1	0.926	38
cu2708C124000	1,644	1,686	1,486	1,564	1,392	5	4.001	133
cu2708P90000	1,810	1,810	1,704	1,704	1,798	2	1.757	9
cu2708P92000	2,306	2,306	2,084	2,138	2,282	10	10.933	53
cu2708P94000	2,560	2,560	2,560	2,560	2,856	1	1.28	13
cu2708P96000				3,520	3,520			7
cu2708P98000				4,274	4,274			4
cu2708P100000				5,120	5,120			5
cu2708P102000				6,054	6,054			2
cu2708P104000				7,076	7,076			11
cu2708P106000				8,190	8,190			23
cu2708P108000				9,406	9,406			24
cu2708P110000				10,696	10,696			22
cu2708P112000				12,060	12,060			16
cu2708P114000				13,488	13,488			10
cu2708P116000				15,006	15,006
cu2708P118000				16,578	16,578
cu2708P120000				18,196	18,196			2
cu2708P122000				19,874	19,874
cu2708P124000				21,600	21,600
cu2709C90000				15,402	15,402
cu2709C92000	13,840	13,890	13,840	13,890	13,926	2	13.865	2
cu2709C94000	12,366	12,366	12,366	12,366	12,532	1	6.183	1
cu2709C96000	10,982	10,982	10,982	10,982	11,226	1	5.491	1
cu2709C98000				10,020	10,020
cu2709C100000				8,902	8,902
cu2709C102000				7,870	7,870
cu2709C104000				6,920	6,920
cu2709C106000				6,054	6,054
cu2709C108000				5,292	5,292			1
cu2709C110000				4,600	4,600			9
cu2709C112000				3,974	3,974			11
cu2709C114000				3,418	3,418			21
cu2709C116000	2,888	2,976	2,888	2,946	2,942	3	4.405	30
cu2709C118000	2,500	2,508	2,500	2,508	2,512	2	2.504	24
cu2709C120000	2,238	2,274	2,160	2,160	2,130	4	4.455	38
cu2709P90000	2,140	2,146	2,058	2,146	2,018	12	12.519	11
cu2709P92000	2,648	2,648	2,510	2,510	2,530	6	7.689	11
cu2709P94000	2,730	3,138	2,730	2,980	3,120	5	7.406	14
cu2709P96000	3,560	3,560	3,560	3,560	3,798	2	3.679	5
cu2709P98000				4,576	4,576			8
cu2709P100000				5,442	5,442			6
cu2709P102000				6,394	6,394			2
cu2709P104000				7,426	7,426			5
cu2709P106000				8,542	8,542			3
cu2709P108000				9,764	9,764
cu2709P110000				11,054	11,054			1
cu2709P112000				12,412	12,412
cu2709P114000				13,842	13,842			8
cu2709P116000				15,350	15,350			5
cu2709P118000				16,908	16,908			2
cu2709P120000				18,512	18,512

相关资讯: