上海期货交易所06月25日沪铜期权收盘行情
发布时间:2026年06月25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
cu2608C7600025,35025,3503
cu2608C7700024,35024,3503
cu2608C7800023,35023,3503
cu2608C7900022,35022,3503
cu2608C8000021,35021,3504
cu2608C8200019,35019,3503
cu2608C8400017,35017,35018
cu2608C8600015,36215,36230
cu2608C8800013,39213,39252
cu2608C9000011,46011,46012
cu2608C920009,5969,59624
cu2608C940007,5107,5107,5107,5107,83213.75524
cu2608C960006,6706,6905,5526,2206,208254778.784242
cu2608C980004,9004,9003,9304,4524,766226503.515386
cu2608C1000003,4503,4502,5483,0923,5321,3071,967.234863
cu2608C1020002,6002,6001,5101,8842,5206,1445,721.1142,076
cu2608C1040001,4641,4648681,1221,73010,3175,709.1042,936
cu2608C1060008968965026601,1408,4042,779.294,235
cu2608C1080005205963104087223,445717.1093,572
cu2608C1100004004282342924386,436982.4754,528
cu2608C1120003103101561982541,213120.439992
cu2608C1140001882561161421421,901143.2731,313
cu2608C116000152160100120761,16972.219814
cu2608C118000120120881003843322.83444
cu2608C1200009810270901866929.064843
cu2608C12200088886468832611.456408
cu2608C1240006868546243389.997444
cu2608C12600074745050253415.005829
cu2608P7600070126708821,03750.7960
cu2608P770001381389611221136.168124
cu2608P78000118146102116223413.801193
cu2608P79000116162110130221714.093199
cu2608P8000012817611613821,07975.356533
cu2608P82000154198144174225021.32274
cu2608P8400017824416822261,393146.357881
cu2608P86000214298208276201,681213.611850
cu2608P88000250376242338522,325364.984981
cu2608P9000032250632047212024,7005,158.467,076
cu2608P920004126063965582543,223811.4381,281
cu2608P940004887744727144904,4771,456.7911,333
cu2608P960006221,03662297686415,4966,792.4586,829
cu2608P980009121,3908801,3041,4188,2534,952.0052,892
cu2608P1000001,4002,0201,3501,8522,18225,80822,249.1986,650
cu2608P1020002,1002,9882,0962,6883,1707,8159,837.8533,194
cu2608P1040002,8304,3282,8303,8744,3783,4346,489.2722,638
cu2608P1060004,6965,9324,6965,3925,7862,2526,049.4881,202
cu2608P1080006,5727,7506,5347,1367,3662941,037.634314
cu2608P1100008,3009,6428,3008,9929,0802721,223.572321
cu2608P11200010,25611,55010,25610,91210,8943021,649.877142
cu2608P11400012,78012,78065
cu2608P11600014,71614,71630
cu2608P11800016,67816,678
cu2608P12000018,66018,66080
cu2608P12200020,65220,6521
cu2608P12400023,13823,13823,13823,13822,650111.5693
cu2608P12600025,13225,13225,13225,13224,650112.5664
cu2609C7600025,27425,27425,20025,20025,300225.2378
cu2609C7700023,96024,40223,96024,21224,300336.2876
cu2609C7800022,97423,41822,97423,22623,300334.8096
cu2609C7900021,98822,43221,98822,24222,300333.3315
cu2609C8000021,00621,44621,00621,26021,304442.5086
cu2609C8200019,04619,30219,04619,30219,324219.1745
cu2609C8400017,09617,09617,09617,09617,36618.5485
cu2609C8600015,16415,16415,16415,16415,44217.58216
cu2609C8800013,50013,50013,50013,50013,57216.7540
cu2609C9000011,77011,77080
cu2609C9200010,05810,05849
cu2609C940008,4688,46860
cu2609C960006,9346,9966,1006,6387,004165545.512208
cu2609C980005,3665,4404,6625,1985,702123314.103130
cu2609C1000004,0124,1223,4943,9444,546157303.629200
cu2609C1020003,0803,0802,5422,9123,570203289.064208
cu2609C1040002,2722,2841,8322,0922,738308321.812249
cu2609C1060001,5521,7221,3061,5442,070422322.365262
cu2609C1080001,1681,2689421,1101,532460253.093415
cu2609C1100009109647008281,106278115.4466
cu2609C11200072272253663479224475.329361
cu2609C11400056256642247855437190.445387
cu2609C11600042846234237837632662.282238
cu2609C11800036239227832025433952.359146
cu2609C12000030230222825816849763.713294
cu2609C12200025225219022011016217.791155
cu2609C1240002142141601807022820.172268
cu2609C126000132180132162421138.457211
cu2609P760001642081481522988.153145
cu2609P770001942001701724332.93592
cu2609P780001762161741868868.485109
cu2609P7900022023221221212323.058101
cu2609P800002162582122182027631.97332
cu2609P8200025229225227242729.85193
cu2609P840002743442743168853885.131357
cu2609P8600035042633441216235167.693277
cu2609P88000470536402486292808196.804609
cu2609P900005606824966204901,115338.248661
cu2609P92000646868646802774477184.954238
cu2609P940008361,1488361,0361,182536271.675309
cu2609P960001,1961,5521,1901,4281,714974675.704859
cu2609P980001,6422,1361,6421,9262,408772745.235765
cu2609P1000002,2142,9442,2142,6823,250516682.329981
cu2609P1020003,2964,0303,2923,6304,268383701.538419
cu2609P1040004,1325,3064,1324,8485,434149355.315282
cu2609P1060005,9126,7605,9006,2306,762188590.057202
cu2609P1080007,4308,3987,4307,8568,218183721.657250
cu2609P1100008,99410,0368,9949,5149,79047225.21274
cu2609P11200011,04011,56211,01011,50011,47254305.15875
cu2609P11400013,23213,23255
cu2609P11600015,05415,054
cu2609P11800016,93016,930
cu2609P12000018,84418,844
cu2609P12200020,78420,784
cu2609P12400022,74622,7462
cu2609P12600024,72024,7201
cu2610C7800023,32623,326
cu2610C7900022,34022,340
cu2610C8000021,36021,360
cu2610C8200019,42019,420
cu2610C8400017,52017,520
cu2610C8600015,66815,668
cu2610C8800013,91014,18013,46613,80013,88657393.68842
cu2610C9000012,13812,27011,62411,75012,1801166.06524
cu2610C9200010,57410,574
cu2610C940009,0829,0821
cu2610C960007,2447,2446,6887,1907,7062692.56430
cu2610C980005,8845,9865,4145,8746,45643126.97828
cu2610C1000004,7424,8964,2584,6725,356100235.01153
cu2610C1020003,7963,8823,3423,7164,388104193.876
cu2610C1040003,0383,0782,6762,8883,54882120.27575
cu2610C1060002,3422,5002,1602,2742,8326271.871127
cu2610C1080001,8741,9781,7081,8002,2309184.589127
cu2610C1100001,4941,5881,3421,3941,7349670.881125
cu2610C1120001,2501,2921,0521,1321,33612072.128134
cu2610C1140001,0301,0788669321,01818488.85788
cu2610C11600083089869676676613453.331115
cu2610C1180007407625986025709330.148
cu2610C1200006486565105384208323.18644
cu2610C1220005585744324583064610.74579
cu2610C1240004584883723942206212.345110
cu2610C1260004364503283461569718.325140
cu2610P780001962781782584410211.684114
cu2610P79000210304210290608510.43261
cu2610P800002503482283328217524.316217
cu2610P8200028841228841214613121.852169
cu2610P8400036650236649024619941.178197
cu2610P8600036861236861239214639.35373
cu2610P8800059478057874060815753.285105
cu2610P900007661,000766928900315137.572227
cu2610P920001,0381,2621,0161,2001,288349200.096179
cu2610P940001,3801,6121,3601,6121,792167124.418135
cu2610P960001,7902,1201,6202,0582,412207205.739190
cu2610P980002,5002,8102,4302,6463,156161212.68166
cu2610P1000003,2283,7883,1523,4384,050128222.768158
cu2610P1020004,2784,8004,2364,4825,076144326.339107
cu2610P1040005,3345,9365,3345,8106,23060169.8595
cu2610P1060006,6867,5546,6867,1447,50837132.2643
cu2610P1080008,5128,6908,4728,4728,90230128.77328
cu2610P11000010,25010,79210,09210,31810,40036186.55521
cu2610P11200011,93412,58211,59412,05011,99852314.01333
cu2610P11400013,48213,71413,48213,71413,676427.19629
cu2610P11600015,42015,420
cu2610P11800017,22217,222
cu2610P12000019,06819,068
cu2610P12200020,95220,952
cu2610P12400022,86622,866
cu2610P12600024,80424,804
cu2611C7800023,30023,300
cu2611C7900022,32422,324
cu2611C8000021,35621,356
cu2611C8200019,44619,446
cu2611C8400017,58217,582
cu2611C8600015,77215,7721
cu2611C8800013,72014,15213,72014,15214,04016111.0588
cu2611C9000012,39012,3905
cu2611C9200010,83410,8341
cu2611C940009,3829,3824
cu2611C960008,0488,0488
cu2611C980005,9625,9625,9625,9626,84212.98121
cu2611C1000005,1245,3565,1245,3145,7602462.8875
cu2611C1020004,5004,5004,0204,0204,800154327.923149
cu2611C1040003,5863,8463,3343,4403,958118211.538178
cu2611C1060003,0143,0142,8902,8903,2345073.088212
cu2611C1080002,5142,5142,3282,3802,61488108.217109
cu2611C1100002,0802,1601,5401,5402,0947171.121225
cu2611C1120001,8261,8361,5001,7001,660147125.11154
cu2611C1140001,5441,5441,4141,4221,3043525.647101
cu2611C1160001,2021,2021,2021,2021,01610.60166
cu2611C1180001,0201,0201,0161,01678442.03651
cu2611C1200001,0001,0008969005983817.9953
cu2611C12200086088085888045462.39337
cu2611C124000820820750784340135.05669
cu2611C126000750750650716252113.80152
cu2611P7800027433027431284192.94496
cu2611P790003143963083421106311.07118
cu2611P80000280590280390142152.96897
cu2611P8200049049045045023620.4729
cu2611P8400051851851651637230.77532
cu2611P8600060863260863056030.93534
cu2611P880007581,150758920824167.17352
cu2611P900001,1281,2301,0861,1541,1708749.403145
cu2611P920001,4601,5281,4221,5281,6081813.072100
cu2611P940001,7961,9241,7961,9242,14876.5540
cu2611P960002,5122,5362,5122,5362,80845.05540
cu2611P980003,0703,1423,0703,1423,59423.10696
cu2611P1000003,6864,1203,6864,1204,50435.963149
cu2611P1020005,2325,2325,2325,2325,53625.232128
cu2611P1040006,0266,0266,0266,0266,68813.01376
cu2611P1060007,9547,95416
cu2611P1080009,3289,32817
cu2611P11000010,80210,8029
cu2611P11200012,36212,36212
cu2611P11400014,00014,000
cu2611P11600015,70615,706
cu2611P11800017,47017,470
cu2611P12000019,28219,282
cu2611P12200021,13421,134
cu2611P12400023,01823,018
cu2611P12600024,93024,930
cu2612C7800023,35223,352
cu2612C7900022,39822,398
cu2612C8000021,45821,458
cu2612C8200019,60619,606
cu2612C8400017,80817,808
cu2612C8600016,08016,080
cu2612C8800014,42414,4241
cu2612C9000012,85412,8541
cu2612C9200011,37811,3781
cu2612C9400010,00010,0001
cu2612C960008,7268,7262
cu2612C980007,5607,5601
cu2612C1000006,5046,50439
cu2612C1020005,5545,55415
cu2612C1040004,4084,4504,0104,0604,71070147.29638
cu2612C1060003,5503,5503,5303,5303,96435.31591
cu2612C1080003,2723,2722,8702,8803,3104368.068223
cu2612C1100003,2003,2002,4062,4642,74489120.704658
cu2612C1120002,8402,8402,4362,4762,2683036.933175
cu2612C1140002,0882,1002,0002,0001,86233.09454
cu2612C1160002,1002,1001,5921,6061,5181815.103150
cu2612C1180001,6841,6841,6241,6241,22821.65437
cu2612C1200001,4101,4101,4101,41098410.70562
cu2612C1220001,3041,3041,2681,28078442.56947
cu2612C1240001,1701,2161,1701,17862642.383101
cu2612C1260001,2001,2201,0701,07049673.76470
cu2612P7800043846842046819840.891101
cu2612P7900010,62010,62053453424625.57751
cu2612P8000030630674
cu2612P8200061061060060045220.60529
cu2612P8400079284273281065262.35933
cu2612P8600092092038
cu2612P880001,3121,3121,1121,2641,26031.84437
cu2612P900001,4681,4721,4521,4521,68475.21631
cu2612P920001,8621,8621,8621,8622,19810.93130
cu2612P940002,3622,3682,3622,3622,81233.54629
cu2612P960003,0003,0003,0003,0003,53011.526
cu2612P980004,3564,35616
cu2612P1000005,2905,29078
cu2612P1020005,7645,8825,6685,7726,3301028.89874
cu2612P1040007,4767,47613
cu2612P1060008,7228,7224
cu2612P10800010,05810,05813
cu2612P11000011,48411,4849
cu2612P11200013,00013,0005
cu2612P11400014,58614,5865
cu2612P11600016,23616,2362
cu2612P11800017,94017,940
cu2612P12000019,69019,690
cu2612P12200021,48621,486
cu2612P12400023,32423,324
cu2612P12600025,19225,192
cu2701C8400018,47218,472
cu2701C8600016,87216,872
cu2701C8800015,34615,346
cu2701C9000013,89813,898
cu2701C9200012,53212,532
cu2701C9400011,24611,246
cu2701C960008,8968,8968,8968,89610,04614.4481
cu2701C980007,7907,7907,7907,7908,95413.8951
cu2701C1000006,7406,7406,7406,7407,94213.371
cu2701C1020007,0107,0104
cu2701C1040005,2865,2865,2865,2866,15212.6431
cu2701C1060004,6524,6524,6524,6525,39612.3269
cu2701C1080004,7124,71210
cu2701C1100004,0904,090136
cu2701C1120003,4703,4703,4703,4703,53611.73545
cu2701C1140002,9402,9702,9402,9703,06022.95522
cu2701C1160002,3882,4002,3882,4002,62655.98187
cu2701C1180002,9982,9982,0002,1642,2444549.73877
cu2701C1200001,9782,0541,9782,0541,92466.01836
cu2701C1220001,9721,9721,8321,8381,6341110.06233
cu2701C1240001,5761,6441,5021,5201,3862015.61950
cu2701P840001,3661,36644
cu2701P860001,7581,75846
cu2701P880002,2242,22423
cu2701P900002,7682,76817
cu2701P920003,3923,39230
cu2701P940004,0964,09614
cu2701P960004,8864,88614
cu2701P980005,7805,7809
cu2701P1000006,7586,7589
cu2701P1020007,8167,8163
cu2701P1040008,9468,9463
cu2701P10600010,17810,178
cu2701P10800011,48411,484
cu2701P11000012,85212,8524
cu2701P11200013,94813,94813,94813,94814,28816.9743
cu2701P11400015,80015,800
cu2701P11600017,36017,360
cu2701P11800018,96818,968
cu2701P12000020,64020,640
cu2701P12200022,34222,342
cu2701P12400024,08824,088
cu2702C8600017,12617,126
cu2702C8800015,62815,628
cu2702C9000014,21614,216
cu2702C9200012,88212,882
cu2702C9400011,62411,624
cu2702C9600010,44210,442
cu2702C980009,3589,358
cu2702C1000008,3608,360
cu2702C1020007,4327,432
cu2702C1040006,5726,572
cu2702C1060005,2245,2245,2245,2245,82012.6121
cu2702C1080004,6604,6604,6604,6605,12412.332
cu2702C1100004,1664,1664,1664,1664,48212.0834
cu2702C1120003,9323,9327
cu2702C1140003,4283,42810
cu2702C1160002,9682,96818
cu2702C1180002,5842,58416
cu2702C1200002,7642,7642,5262,5262,22822.64524
cu2702C1220002,3202,3202,3202,3201,92211.1619
cu2702C1240002,0982,0982,0982,0981,65411.04917
cu2702P860002,0262,0264
cu2702P880002,5182,5189
cu2702P900003,0963,0964
cu2702P920003,7503,7503
cu2702P940004,4804,4803
cu2702P960004,4584,4584,4584,4585,28612.2293
cu2702P980006,1886,1882
cu2702P1000007,1787,1782
cu2702P1020008,2388,2382
cu2702P1040009,3649,3642
cu2702P10600010,59810,5982
cu2702P10800011,89011,8901
cu2702P11000013,23613,236
cu2702P11200014,67414,674
cu2702P11400016,15816,158
cu2702P11600017,68817,688
cu2702P11800019,29419,294
cu2702P12000020,92820,928
cu2702P12200022,61222,612
cu2702P12400024,33824,338
cu2703C8400019,16419,164
cu2703C8600017,63817,638
cu2703C8800016,17816,178
cu2703C9000014,78414,784
cu2703C9200013,48613,486
cu2703C9400012,26212,262
cu2703C9600011,10411,104
cu2703C9800010,02610,026
cu2703C1000009,0409,040
cu2703C1020008,1128,1124
cu2703C1040007,2587,258
cu2703C1060006,1066,1066,1066,1066,49213.0533
cu2703C1080005,5205,5205,3085,3085,77225.41448
cu2703C1100004,8244,8244,8244,8245,13012.412111
cu2703C1120004,5744,5744,5744,5744,55012.287139
cu2703C1140004,0064,006154
cu2703C1160004,0004,0083,5523,5523,546713.501100
cu2703C1180003,3763,3763,3763,3763,10811.68824
cu2703C1200002,7342,73429
cu2703P840001,9561,95619
cu2703P860002,4202,4205
cu2703P880002,9502,95010
cu2703P900003,0003,0043,0003,0043,54223.0028
cu2703P920004,2344,2343
cu2703P940004,9944,9946
cu2703P960005,8225,8226
cu2703P980006,7306,7306
cu2703P1000007,7307,7306
cu2703P1020008,7888,7882
cu2703P1040009,9209,9201
cu2703P10600011,13811,138
cu2703P10800012,40412,4048
cu2703P11000013,74813,7488
cu2703P11200015,15415,1546
cu2703P11400016,59616,5965
cu2703P11600018,12418,1244
cu2703P11800019,67619,6762
cu2703P12000021,29021,2902
cu2704C9200014,08214,082
cu2704C9400012,90212,902
cu2704C9600011,77811,778
cu2704C9800010,70810,708
cu2704C1000009,7469,746
cu2704C1020008,8268,826
cu2704C1040007,9827,982
cu2704C1060007,2087,2081
cu2704C1080006,4726,4724
cu2704C1100005,9486,9145,6425,6425,832720.68295
cu2704C1120005,2265,5025,0405,4025,216718.406846
cu2704C1140004,8484,9224,4624,4624,680511.95236
cu2704C1160004,6224,6224,3284,4484,174817.879111
cu2704C1180004,2624,3664,0004,0003,7241123.31247
cu2704P920004,3104,3164,0344,2544,8481122.71414
cu2704P940005,6505,65010
cu2704P960005,4165,4165,4165,4166,51212.7088
cu2704P980007,4267,42610
cu2704P1000008,4468,446
cu2704P1020009,5129,512
cu2704P10400010,64810,648
cu2704P10600011,86011,860
cu2704P10800013,10813,108
cu2704P11000014,45214,452
cu2704P11200015,82215,822
cu2704P11400017,27017,270
cu2704P11600018,75018,750
cu2704P11800020,28620,286
相关资讯: