上海国际能源交易中心05月08日国际铜期权收盘行情
发布时间：2026年05月08日 15:10
| 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 |
|---|
| bc2608C75000 | | | | 17,128 | 17,128 | | | |
| bc2608C76000 | | | | 16,162 | 16,162 | | | |
| bc2608C77000 | | | | 15,210 | 15,210 | | | |
| bc2608C78000 | | | | 14,268 | 14,268 | | | |
| bc2608C79000 | | | | 13,344 | 13,344 | | | |
| bc2608C80000 | | | | 12,440 | 12,440 | | | |
| bc2608C81000 | | | | 11,558 | 11,558 | | | |
| bc2608C82000 | | | | 10,698 | 10,698 | | | |
| bc2608C83000 | | | | 9,864 | 9,864 | | | |
| bc2608C84000 | | | | 9,058 | 9,058 | | | |
| bc2608C85000 | | | | 8,292 | 8,292 | | | |
| bc2608C86000 | | | | 7,558 | 7,558 | | | 3 |
| bc2608C87000 | | | | 6,856 | 6,856 | | | 10 |
| bc2608C88000 | | | | 6,190 | 6,190 | | | 10 |
| bc2608C89000 | | | | 5,572 | 5,572 | | | 13 |
| bc2608C90000 | | | | 4,994 | 4,994 | | | 13 |
| bc2608C91000 | 4,486 | 4,486 | 4,486 | 4,486 | 4,450 | 1 | 2.243 | 16 |
| bc2608C92000 | | | | 3,944 | 3,944 | | | 12 |
| bc2608C93000 | 3,194 | 3,270 | 3,194 | 3,270 | 3,492 | 3 | 4.829 | 11 |
| bc2608C94000 | | | | 3,072 | 3,072 | | | 10 |
| bc2608C95000 | | | | 2,684 | 2,684 | | | 11 |
| bc2608C96000 | 2,010 | 2,010 | 2,010 | 2,010 | 2,342 | 2 | 2.01 | 14 |
| bc2608C97000 | 1,784 | 1,784 | 1,784 | 1,784 | 2,034 | 4 | 3.818 | 13 |
| bc2608C98000 | 1,592 | 1,898 | 1,592 | 1,898 | 1,752 | 3 | 2.541 | 18 |
| bc2608C99000 | 1,420 | 1,420 | 1,420 | 1,420 | 1,508 | 2 | 1.42 | 14 |
| bc2608C100000 | 1,274 | 1,274 | 1,274 | 1,274 | 1,294 | 2 | 1.274 | 15 |
| bc2608C102000 | 1,032 | 1,208 | 1,032 | 1,208 | 934 | 3 | 1.636 | 11 |
| bc2608C104000 | 914 | 1,236 | 842 | 1,236 | 660 | 12 | 5.365 | 29 |
| bc2608C106000 | 884 | 1,026 | 702 | 1,026 | 462 | 43 | 18.092 | 46 |
| bc2608P75000 | | | | 94 | 94 | | | 2 |
| bc2608P76000 | 172 | 178 | 172 | 178 | 130 | 7 | 0.616 | 23 |
| bc2608P77000 | 202 | 226 | 154 | 168 | 176 | 135 | 12.745 | 90 |
| bc2608P78000 | 234 | 272 | 182 | 192 | 234 | 27 | 3.141 | 55 |
| bc2608P79000 | 292 | 318 | 246 | 252 | 310 | 32 | 4.514 | 20 |
| bc2608P80000 | 366 | 388 | 322 | 322 | 406 | 12 | 2.214 | 15 |
| bc2608P81000 | 452 | 468 | 376 | 376 | 522 | 39 | 8.078 | 41 |
| bc2608P82000 | 566 | 566 | 412 | 446 | 662 | 30 | 7.472 | 17 |
| bc2608P83000 | 508 | 680 | 508 | 678 | 824 | 12 | 3.766 | 12 |
| bc2608P84000 | 628 | 830 | 628 | 826 | 1,018 | 10 | 3.742 | 8 |
| bc2608P85000 | 786 | 1,012 | 786 | 1,012 | 1,250 | 4 | 1.798 | 7 |
| bc2608P86000 | 998 | 998 | 998 | 998 | 1,512 | 3 | 1.754 | 8 |
| bc2608P87000 | 1,240 | 1,440 | 1,240 | 1,440 | 1,810 | 4 | 2.865 | 13 |
| bc2608P88000 | 1,544 | 1,752 | 1,544 | 1,752 | 2,140 | 3 | 2.42 | 13 |
| bc2608P89000 | 1,914 | 2,130 | 1,914 | 2,130 | 2,520 | 3 | 2.979 | 11 |
| bc2608P90000 | 2,330 | 2,330 | 2,330 | 2,330 | 2,940 | 4 | 5.27 | 7 |
| bc2608P91000 | | | | 3,394 | 3,394 | | | 18 |
| bc2608P92000 | | | | 3,886 | 3,886 | | | 10 |
| bc2608P93000 | | | | 4,430 | 4,430 | | | 7 |
| bc2608P94000 | | | | 5,008 | 5,008 | | | 12 |
| bc2608P95000 | | | | 5,616 | 5,616 | | | 19 |
| bc2608P96000 | | | | 6,272 | 6,272 | | | |
| bc2608P97000 | | | | 6,962 | 6,962 | | | |
| bc2608P98000 | | | | 7,678 | 7,678 | | | |
| bc2608P99000 | | | | 8,432 | 8,432 | | | |
| bc2608P100000 | | | | 9,214 | 9,214 | | | |
| bc2608P102000 | | | | 10,850 | 10,850 | | | |
| bc2608P104000 | | | | 12,572 | 12,572 | | | |
| bc2608P106000 | | | | 14,374 | 14,374 | | | |
| bc2609C75000 | | | | 17,186 | 17,186 | | | |
| bc2609C76000 | | | | 16,242 | 16,242 | | | |
| bc2609C77000 | | | | 15,312 | 15,312 | | | |
| bc2609C78000 | | | | 14,396 | 14,396 | | | |
| bc2609C79000 | | | | 13,498 | 13,498 | | | |
| bc2609C80000 | | | | 12,624 | 12,624 | | | |
| bc2609C81000 | | | | 11,772 | 11,772 | | | |
| bc2609C82000 | | | | 10,942 | 10,942 | | | |
| bc2609C83000 | | | | 10,138 | 10,138 | | | |
| bc2609C84000 | | | | 9,370 | 9,370 | | | |
| bc2609C85000 | | | | 8,628 | 8,628 | | | 2 |
| bc2609C86000 | | | | 7,912 | 7,912 | | | 4 |
| bc2609C87000 | 6,198 | 7,668 | 6,198 | 7,668 | 7,246 | 5 | 17.278 | 4 |
| bc2609C88000 | 5,620 | 5,620 | 5,620 | 5,620 | 6,606 | 2 | 5.62 | 4 |
| bc2609C89000 | | | | 5,994 | 5,994 | | | 9 |
| bc2609C90000 | | | | 5,436 | 5,436 | | | 12 |
| bc2609C91000 | | | | 4,904 | 4,904 | | | 8 |
| bc2609C92000 | 4,118 | 4,860 | 3,694 | 4,860 | 4,402 | 11 | 21.943 | 3 |
| bc2609C93000 | 3,330 | 4,056 | 3,330 | 4,056 | 3,954 | 3 | 5.67 | 14 |
| bc2609C94000 | 3,118 | 3,118 | 3,118 | 3,118 | 3,528 | 2 | 3.118 | 9 |
| bc2609C95000 | 2,672 | 2,724 | 2,672 | 2,724 | 3,136 | 2 | 2.698 | 14 |
| bc2609C96000 | 2,576 | 2,632 | 2,360 | 2,624 | 2,786 | 9 | 11.395 | 18 |
| bc2609C97000 | 2,422 | 2,502 | 2,422 | 2,490 | 2,454 | 5 | 6.145 | 21 |
| bc2609C98000 | 2,288 | 2,496 | 1,958 | 2,496 | 2,166 | 9 | 10.099 | 21 |
| bc2609C99000 | 1,852 | 1,944 | 1,852 | 1,858 | 1,900 | 12 | 11.267 | 9 |
| bc2609C100000 | 1,830 | 1,830 | 1,590 | 1,688 | 1,658 | 7 | 5.824 | 13 |
| bc2609C102000 | 1,454 | 1,536 | 1,288 | 1,368 | 1,252 | 11 | 7.793 | 19 |
| bc2609C104000 | 1,294 | 1,294 | 1,042 | 1,042 | 938 | 5 | 2.927 | 26 |
| bc2609C106000 | 902 | 1,196 | 884 | 1,196 | 692 | 5 | 2.402 | 62 |
| bc2609P75000 | | | | 174 | 174 | | | 16 |
| bc2609P76000 | 294 | 304 | 294 | 304 | 232 | 3 | 0.447 | 19 |
| bc2609P77000 | 324 | 362 | 318 | 320 | 302 | 11 | 1.803 | 24 |
| bc2609P78000 | 406 | 448 | 398 | 398 | 384 | 8 | 1.604 | 44 |
| bc2609P79000 | 486 | 506 | 440 | 458 | 484 | 30 | 7.195 | 13 |
| bc2609P80000 | 592 | 626 | 592 | 602 | 610 | 21 | 6.381 | 17 |
| bc2609P81000 | 730 | 764 | 730 | 764 | 756 | 23 | 8.63 | 16 |
| bc2609P82000 | 962 | 976 | 908 | 946 | 922 | 23 | 10.806 | 20 |
| bc2609P83000 | 1,110 | 1,148 | 1,110 | 1,128 | 1,116 | 7 | 3.941 | 10 |
| bc2609P84000 | 1,332 | 1,372 | 1,308 | 1,308 | 1,346 | 18 | 12.131 | 7 |
| bc2609P85000 | 1,656 | 1,656 | 1,656 | 1,656 | 1,602 | 2 | 1.656 | 9 |
| bc2609P86000 | 1,870 | 1,964 | 1,616 | 1,766 | 1,882 | 14 | 12.933 | 14 |
| bc2609P87000 | | | | 2,212 | 2,212 | | | 12 |
| bc2609P88000 | | | | 2,570 | 2,570 | | | 15 |
| bc2609P89000 | | | | 2,954 | 2,954 | | | 11 |
| bc2609P90000 | 3,442 | 3,442 | 3,442 | 3,442 | 3,392 | 6 | 10.226 | 11 |
| bc2609P91000 | 4,168 | 4,168 | 3,950 | 3,950 | 3,858 | 4 | 8.118 | 10 |
| bc2609P92000 | 4,496 | 4,496 | 4,496 | 4,496 | 4,352 | 4 | 8.992 | 11 |
| bc2609P93000 | 5,382 | 5,382 | 5,096 | 5,096 | 4,900 | 7 | 18.024 | 4 |
| bc2609P94000 | 5,740 | 5,740 | 5,740 | 5,740 | 5,470 | 2 | 5.74 | 2 |
| bc2609P95000 | 6,398 | 6,398 | 6,398 | 6,398 | 6,076 | 4 | 12.796 | 4 |
| bc2609P96000 | | | | 6,722 | 6,722 | | | |
| bc2609P97000 | | | | 7,388 | 7,388 | | | |
| bc2609P98000 | | | | 8,096 | 8,096 | | | |
| bc2609P99000 | | | | 8,828 | 8,828 | | | |
| bc2609P100000 | | | | 9,582 | 9,582 | | | |
| bc2609P102000 | | | | 11,172 | 11,172 | | | |
| bc2609P104000 | | | | 12,852 | 12,852 | | | |
| bc2609P106000 | | | | 14,602 | 14,602 | | | |
打印