上海国际能源交易中心08月14日国际铜期权收盘行情

发布时间：2026年08月14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
bc2609C75000				21,010	21,010
bc2609C76000				20,010	20,010
bc2609C77000				19,010	19,010
bc2609C78000				18,010	18,010
bc2609C79000				17,010	17,010
bc2609C80000				16,010	16,010
bc2609C81000				15,010	15,010
bc2609C82000				14,010	14,010
bc2609C83000				13,010	13,010
bc2609C84000				12,010	12,010
bc2609C85000				11,010	11,010			2
bc2609C86000				10,010	10,010			6
bc2609C87000				9,010	9,010			5
bc2609C88000				8,014	8,014			10
bc2609C89000				7,024	7,024			24
bc2609C90000				6,048	6,048			18
bc2609C91000				5,096	5,096			9
bc2609C92000	4,186	4,282	4,186	4,258	4,184	11	23.378	24
bc2609C93000	3,228	3,308	3,116	3,138	3,332	12	19.523	21
bc2609C94000	2,340	2,426	2,068	2,138	2,562	13	14.844	33
bc2609C95000	1,606	1,700	1,240	1,466	1,894	41	32.22	38
bc2609C96000	994	1,124	822	850	1,338	107	52.037	82
bc2609C97000	620	672	454	522	904	51	16.386	44
bc2609C98000	360	418	256	306	582	91	15.942	71
bc2609C99000	238	280	170	190	354	201	24.356	64
bc2609C100000	180	196	116	130	204	559	41.296	90
bc2609C102000	102	112	68	74	56	298	12.411	58
bc2609C104000	68	72	46	48	12	151	3.924	54
bc2609C106000	48	48	32	32	2	174	3.055	64
bc2609C108000	32	32	22	22	2	111	1.476	94
bc2609C110000	24	28	16	18	2	230	2.361	201
bc2609C112000	16	18	10	10	2	71	0.484	93
bc2609P75000				2	2			58
bc2609P76000				2	2			68
bc2609P77000				2	2			81
bc2609P78000				2	2			123
bc2609P79000				2	2			94
bc2609P80000				2	2			129
bc2609P81000				2	2			35
bc2609P82000	2	2	2	2	2	17	0.017	60
bc2609P83000				2	2			33
bc2609P84000	4	4	2	4	2	25	0.046	34
bc2609P85000	6	6	4	4	2	44	0.102	32
bc2609P86000	8	8	6	6	2	38	0.111	30
bc2609P87000	10	10	8	8	2	47	0.191	31
bc2609P88000	16	16	10	12	6	60	0.324	76
bc2609P89000	18	18	14	16	16	53	0.432	57
bc2609P90000	28	28	20	24	40	126	1.69	63
bc2609P91000	36	38	30	38	86	94	1.855	65
bc2609P92000	58	64	56	64	174	58	1.959	48
bc2609P93000	120	132	96	122	324	122	7.527	44
bc2609P94000	230	262	194	232	554	245	28.252	57
bc2609P95000	442	554	398	450	884	62	14.367	48
bc2609P96000	858	1,036	768	860	1,328	119	51.859	42
bc2609P97000	1,488	1,708	1,370	1,484	1,894	49	36.643	59
bc2609P98000	2,166	2,456	2,048	2,344	2,570	41	46.155	33
bc2609P99000	3,056	3,252	2,884	3,214	3,344	32	49.432	39
bc2609P100000	4,044	4,260	3,854	4,158	4,192	40	79.989	36
bc2609P102000				6,046	6,046			4
bc2609P104000				8,000	8,000
bc2609P106000				9,990	9,990
bc2609P108000				11,990	11,990
bc2609P110000				13,990	13,990
bc2609P112000				15,990	15,990
bc2610C80000				15,740	15,740
bc2610C81000				14,740	14,740
bc2610C82000				13,740	13,740
bc2610C83000				12,746	12,746
bc2610C84000				11,756	11,756
bc2610C85000				10,772	10,772
bc2610C86000				9,802	9,802
bc2610C87000				8,848	8,848
bc2610C88000				7,914	7,914
bc2610C89000				7,012	7,012			4
bc2610C90000				6,146	6,146			11
bc2610C91000				5,322	5,322			16
bc2610C92000	4,372	4,372	4,120	4,180	4,556	22	46.794	13
bc2610C93000	3,600	3,600	3,360	3,360	3,848	17	29.824	17
bc2610C94000	2,702	2,776	2,698	2,776	3,202	4	5.439	17
bc2610C95000	2,454	2,454	2,194	2,194	2,624	7	8.166	12
bc2610C96000	1,900	1,900	1,666	1,740	2,124	9	7.861	23
bc2610C97000	1,484	1,484	1,482	1,482	1,690	4	2.966	11
bc2610C98000				1,320	1,320			14
bc2610C99000	922	922	830	830	1,014	4	1.752	42
bc2610C100000	702	702	660	680	768	8	2.755	45
bc2610C102000	500	500	432	432	418	6	1.408	39
bc2610C104000	312	312	308	308	210	4	0.62	16
bc2610C106000	240	240	224	224	100	8	0.916	31
bc2610C108000	180	182	168	168	44	8	0.696	29
bc2610C110000	130	130	130	130	18	6	0.39	63
bc2610P80000	22	22	22	22	2	4	0.044	28
bc2610P81000	30	30	28	28	2	9	0.128	41
bc2610P82000	32	32	30	30	6	39	0.598	36
bc2610P83000	42	42	40	40	12	25	0.466	22
bc2610P84000	54	54	50	50	24	24	0.61	18
bc2610P85000	70	70	64	64	42	21	0.695	30
bc2610P86000	86	86	80	80	70	29	1.199	15
bc2610P87000	116	116	106	106	116	21	1.171	22
bc2610P88000	150	150	140	140	182	16	1.172	36
bc2610P89000	208	208	206	206	280	17	2.014	35
bc2610P90000	280	284	266	266	414	10	1.39	19
bc2610P91000	398	408	378	396	588	12	2.366	27
bc2610P92000	544	590	532	542	820	13	3.6	21
bc2610P93000	786	788	742	784	1,112	14	5.863	20
bc2610P94000	1,092	1,162	1,092	1,110	1,464	7	3.98	25
bc2610P95000	1,546	1,586	1,520	1,520	1,886	11	8.567	23
bc2610P96000	1,988	2,112	1,988	2,042	2,384	11	11.456	12
bc2610P97000	2,588	2,670	2,588	2,666	2,948	9	12.22	8
bc2610P98000	3,406	3,406	3,406	3,406	3,578	4	6.812	22
bc2610P99000	4,018	4,230	3,954	4,230	4,268	5	10.307	29
bc2610P100000	4,828	5,082	4,766	4,980	5,024	7	17.317	33
bc2610P102000				6,672	6,672
bc2610P104000				8,462	8,462
bc2610P106000				10,350	10,350
bc2610P108000				12,294	12,294
bc2610P110000				14,270	14,270

相关资讯: