上海期货交易所08月14日沪铜期权收盘行情

发布时间：2026年08月14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				31,670	31,670			8
cu2609C77000				30,670	30,670			5
cu2609C78000				29,670	29,670			4
cu2609C79000				28,670	28,670			4
cu2609C80000				27,670	27,670			4
cu2609C82000				25,670	25,670			2
cu2609C84000				23,670	23,670			3
cu2609C86000				21,670	21,670			18
cu2609C88000				19,670	19,670			64
cu2609C90000				17,670	17,670			183
cu2609C92000				15,670	15,670			77
cu2609C94000				13,670	13,670			100
cu2609C96000	11,564	11,564	11,434	11,434	11,670	2	11.499	198
cu2609C98000	9,770	9,926	9,582	9,736	9,670	31	151.441	280
cu2609C100000	7,850	7,930	7,410	7,724	7,672	216	828.536	466
cu2609C102000	5,908	5,946	5,514	5,728	5,696	156	446.55	493
cu2609C104000	4,106	4,106	3,512	3,774	3,820	814	1,526.659	2,306
cu2609C106000	2,222	2,280	1,726	1,972	2,204	4,551	4,510.927	10,010
cu2609C108000	916	1,020	628	782	1,042	15,008	5,983.238	6,811
cu2609C110000	456	466	258	324	386	24,049	4,016.723	10,242
cu2609C112000	202	202	98	132	108	8,197	546.938	4,076
cu2609C114000	78	82	44	60	22	3,883	118.734	4,494
cu2609C116000	60	60	30	36	2	2,248	41.982	2,153
cu2609C118000	22	24	14	20	2	1,395	13.135	928
cu2609C120000	16	24	10	14	2	2,329	22.292	4,039
cu2609C122000	10	12	8	10	2	154	0.728	455
cu2609C124000	6	8	6	8	2	165	0.532	726
cu2609C126000	10	10	6	8	2	347	1.242	2,038
cu2609P76000	6	10	4	4	2	38	0.13	244
cu2609P77000				2	2			110
cu2609P78000	6	6	6	6	2	2	0.006	93
cu2609P79000	6	8	6	6	2	22	0.065	74
cu2609P80000	4	6	4	4	2	27	0.074	309
cu2609P82000	6	8	4	6	2	55	0.161	372
cu2609P84000	6	8	6	6	2	136	0.447	623
cu2609P86000	10	12	6	6	2	93	0.457	1,196
cu2609P88000	12	14	8	8	2	347	2.042	998
cu2609P90000	12	12	6	8	2	911	4.136	3,209
cu2609P92000	12	14	8	8	2	321	1.936	979
cu2609P94000	14	18	8	14	2	533	3.757	1,177
cu2609P96000	16	22	12	12	2	930	8.332	3,598
cu2609P98000	22	32	14	14	2	1,394	16.685	2,670
cu2609P100000	46	50	30	34	2	4,908	102.581	9,468
cu2609P102000	66	74	36	38	28	3,839	110.29	6,783
cu2609P104000	140	148	80	98	150	12,781	799.553	8,743
cu2609P106000	370	384	272	286	534	22,310	3,731.926	8,668
cu2609P108000	1,150	1,278	1,020	1,096	1,372	7,212	4,042.389	2,878
cu2609P110000	2,518	2,832	2,482	2,600	2,716	620	822.829	1,233
cu2609P112000	4,310	4,696	4,272	4,428	4,436	169	379.182	220
cu2609P114000	6,212	6,620	6,182	6,362	6,350	98	313.058	142
cu2609P116000	8,306	8,614	8,180	8,332	8,332	96	402.336	141
cu2609P118000				10,330	10,330			5
cu2609P120000				12,330	12,330			5
cu2609P122000				14,330	14,330			4
cu2609P124000				16,330	16,330			3
cu2609P126000				18,330	18,330			2
cu2610C78000	29,536	29,676	29,536	29,676	29,430	2	29.606	3
cu2610C79000	28,482	28,676	28,482	28,676	28,430	3	42.846	4
cu2610C80000	27,480	27,674	27,480	27,674	27,430	3	41.344	4
cu2610C82000	25,480	25,674	25,480	25,674	25,430	3	38.344	5
cu2610C84000	23,480	23,674	23,480	23,674	23,430	3	35.344	5
cu2610C86000	21,568	21,674	21,452	21,674	21,430	5	53.854	6
cu2610C88000	19,632	19,682	19,322	19,372	19,430	106	1,035.746	125
cu2610C90000	17,642	17,706	17,260	17,260	17,430	50	439.557	62
cu2610C92000				15,430	15,430			1
cu2610C94000	13,560	13,678	13,372	13,372	13,444	3	20.305	87
cu2610C96000	11,646	11,646	11,298	11,298	11,484	6	34.5	630
cu2610C98000	9,786	9,786	9,370	9,414	9,574	10	48.113	608
cu2610C100000	7,778	7,828	7,316	7,616	7,754	237	901.956	816
cu2610C102000	5,948	6,018	5,452	5,750	6,066	193	557.493	477
cu2610C104000	4,290	4,316	3,778	4,058	4,562	441	901.009	1,485
cu2610C106000	2,894	2,936	2,428	2,688	3,288	624	834.545	2,293
cu2610C108000	1,600	1,960	1,542	1,716	2,258	925	804.606	1,982
cu2610C110000	1,520	1,520	972	1,110	1,474	1,588	913.461	2,868
cu2610C112000	898	906	618	708	910	513	187.05	976
cu2610C114000	590	616	400	460	534	1,160	289.579	1,457
cu2610C116000	410	466	276	308	298	815	142.01	1,284
cu2610C118000	330	330	194	210	156	448	53.041	736
cu2610C120000	190	258	142	152	78	1,021	94.186	1,360
cu2610C122000	184	184	108	118	36	178	12.185	251
cu2610C124000	160	162	86	90	16	207	10.953	306
cu2610C126000	110	132	68	72	6	547	22.375	698
cu2610P78000	20	22	18	22	2	14	0.105	219
cu2610P79000	18	20	16	18	2	88	0.738	111
cu2610P80000	30	30	24	24	2	91	1.051	661
cu2610P82000	34	34	28	30	2	92	1.191	586
cu2610P84000	36	38	30	34	2	163	2.621	1,591
cu2610P86000	30	30	22	28	2	117	1.428	426
cu2610P88000	36	38	28	32	2	473	7.189	488
cu2610P90000	60	60	42	44	2	618	14.217	1,692
cu2610P92000	66	66	42	48	6	579	12.926	535
cu2610P94000	68	72	54	56	22	409	11.771	478
cu2610P96000	104	104	72	76	64	600	24.313	987
cu2610P98000	166	166	106	116	152	886	54.298	1,296
cu2610P100000	200	250	178	188	332	2,048	204.281	2,527
cu2610P102000	410	410	322	340	642	1,236	217.65	2,396
cu2610P104000	700	720	630	640	1,136	650	219.38	1,746
cu2610P106000	1,330	1,388	1,222	1,268	1,860	728	471.665	1,142
cu2610P108000	2,300	2,448	2,220	2,272	2,828	568	657.887	1,122
cu2610P110000	3,670	3,850	3,630	3,654	4,040	153	285.867	179
cu2610P112000	5,270	5,496	5,188	5,342	5,474	67	178.662	173
cu2610P114000	7,028	7,266	6,928	7,110	7,096	73	257.411	123
cu2610P116000	8,852	9,166	8,770	8,878	8,858	138	615.649	136
cu2610P118000				10,716	10,716			1
cu2610P120000	12,500	12,942	12,500	12,840	12,636	10	63.662	389
cu2610P122000				14,596	14,596			1
cu2610P124000				16,576	16,576			4
cu2610P126000				18,570	18,570			1
cu2611C78000				29,210	29,210			1
cu2611C79000				28,210	28,210			1
cu2611C80000				27,210	27,210			3
cu2611C82000				25,210	25,210			3
cu2611C84000				23,210	23,210			3
cu2611C86000				21,210	21,210			3
cu2611C88000				19,210	19,210			5
cu2611C90000				17,216	17,216			5
cu2611C92000				15,240	15,240			5
cu2611C94000	13,498	13,498	13,498	13,498	13,298	2	13.498	11
cu2611C96000				11,410	11,410			94
cu2611C98000	9,756	10,078	9,498	9,680	9,600	120	583.25	173
cu2611C100000	8,102	8,102	7,604	7,816	7,900	215	853.582	1,212
cu2611C102000	6,284	6,312	5,892	6,088	6,344	39	118.39	582
cu2611C104000	4,796	4,864	4,306	4,476	4,958	886	1,977.72	638
cu2611C106000	3,490	3,540	3,114	3,218	3,768	179	295.137	334
cu2611C108000	2,532	2,578	2,162	2,254	2,782	194	225.001	412
cu2611C110000	1,808	1,846	1,506	1,602	1,990	171	141.364	728
cu2611C112000	1,338	1,338	1,046	1,144	1,376	184	108.919	1,317
cu2611C114000	994	994	770	852	922	123	50.303	342
cu2611C116000	774	782	588	664	600	138	44.529	203
cu2611C118000	612	620	468	522	376	117	32.242	244
cu2611C120000	492	500	374	424	228	222	46.947	183
cu2611C122000	410	420	304	346	134	184	32.308	173
cu2611C124000	346	346	254	278	76	84	12.357	130
cu2611C126000	332	332	220	230	42	169	22.909	319
cu2611P78000	54	60	54	58	2	5	0.143	138
cu2611P79000	58	58	58	58	2	1	0.029	159
cu2611P80000	66	68	54	54	2	57	1.786	349
cu2611P82000	78	78	62	62	2	16	0.475	91
cu2611P84000	86	88	74	74	2	21	0.824	64
cu2611P86000	102	104	86	86	2	39	1.609	63
cu2611P88000	118	124	98	100	6	77	4.28	112
cu2611P90000	150	150	120	126	20	38	2.522	292
cu2611P92000	196	196	148	156	50	86	6.895	120
cu2611P94000	242	250	190	204	110	116	12.234	206
cu2611P96000	312	330	262	272	220	202	30.495	300
cu2611P98000	436	446	360	372	408	206	42.581	602
cu2611P100000	624	626	530	550	706	258	76.178	563
cu2611P102000	912	928	792	812	1,146	138	57.405	545
cu2611P104000	1,376	1,390	1,226	1,262	1,756	90	60.245	413
cu2611P106000	2,040	2,136	1,932	1,956	2,560	145	149.277	153
cu2611P108000	3,052	3,178	2,952	2,988	3,570	62	95.082	153
cu2611P110000	4,376	4,544	4,264	4,298	4,774	122	268.63	114
cu2611P112000	5,886	6,114	5,808	5,814	6,156	56	166.754	154
cu2611P114000	7,444	7,828	7,436	7,536	7,696	219	828.97	155
cu2611P116000	9,208	9,626	9,178	9,326	9,372	257	1,197.644	168
cu2611P118000				11,144	11,144
cu2611P120000				12,996	12,996			2
cu2611P122000				14,902	14,902			3
cu2611P124000				16,844	16,844			3
cu2611P126000				18,812	18,812			1
cu2612C78000				29,090	29,090
cu2612C79000				28,090	28,090
cu2612C80000				27,090	27,090
cu2612C82000				25,090	25,090
cu2612C84000				23,090	23,090
cu2612C86000				21,094	21,094
cu2612C88000				19,116	19,116			2
cu2612C90000				17,164	17,164			1
cu2612C92000				15,254	15,254			1
cu2612C94000				13,394	13,394			1
cu2612C96000				11,614	11,614			2
cu2612C98000				9,926	9,926			1
cu2612C100000				8,356	8,356			39
cu2612C102000				6,922	6,922			15
cu2612C104000				5,636	5,636			38
cu2612C106000	4,096	4,160	3,930	3,930	4,508	24	50.075	103
cu2612C108000	3,300	3,300	3,130	3,156	3,542	9	14.224	291
cu2612C110000	2,500	2,550	2,414	2,414	2,724	4	5.094	681
cu2612C112000	2,140	2,140	1,830	1,830	2,068	33	31.09	160
cu2612C114000	1,450	1,450	1,420	1,420	1,534	30	21.585	117
cu2612C116000	1,404	1,404	1,332	1,332	1,114	3	2.034	132
cu2612C118000	1,066	1,088	1,066	1,088	800	2	1.077	23
cu2612C120000				562	562			58
cu2612C122000	846	846	718	732	384	3	1.148	27
cu2612C124000	736	736	604	618	260	3	0.979	67
cu2612C126000	650	650	618	618	174	2	0.634	68
cu2612P78000	102	130	94	100	2	13	0.668	188
cu2612P79000				2	2			64
cu2612P80000	110	120	110	120	2	6	0.349	87
cu2612P82000				4	4			50
cu2612P84000	162	162	162	162	12	2	0.162	35
cu2612P86000				26	26			33
cu2612P88000	256	256	256	256	54	1	0.128	51
cu2612P90000	344	358	300	316	108	31	5.042	94
cu2612P92000	404	404	322	326	198	5	0.852	30
cu2612P94000	512	512	502	502	338	2	0.507	38
cu2612P96000	600	624	600	624	554	9	2.768	67
cu2612P98000	858	862	858	862	864	2	0.86	141
cu2612P100000	1,088	1,088	1,088	1,088	1,288	2	1.088	133
cu2612P102000	1,606	1,704	1,074	1,390	1,848	86	63.372	241
cu2612P104000	2,230	2,230	2,050	2,050	2,554	63	66.363	90
cu2612P106000	3,056	3,084	2,900	2,900	3,422	9	13.39	39
cu2612P108000				4,450	4,450			6
cu2612P110000				5,624	5,624			10
cu2612P112000				6,962	6,962			3
cu2612P114000				8,422	8,422			5
cu2612P116000				9,998	9,998			2
cu2612P118000				11,678	11,678
cu2612P120000				13,436	13,436
cu2612P122000				15,258	15,258
cu2612P124000				17,132	17,132
cu2612P126000				19,044	19,044
cu2701C84000				23,000	23,000
cu2701C86000				21,054	21,054
cu2701C88000				19,148	19,148
cu2701C90000				17,284	17,284
cu2701C92000				15,476	15,476
cu2701C94000				13,748	13,748
cu2701C96000				12,102	12,102			1
cu2701C98000				10,548	10,548			1
cu2701C100000				9,102	9,102			1
cu2701C102000				7,786	7,786			5
cu2701C104000				6,590	6,590			2
cu2701C106000				5,520	5,520			7
cu2701C108000	1,322	4,300	1,322	4,228	4,572	3	4.925	34
cu2701C110000	3,570	3,570	3,254	3,378	3,748	18	30.521	175
cu2701C112000	2,800	2,814	2,500	2,752	3,038	13	17.55	66
cu2701C114000				2,438	2,438			23
cu2701C116000	2,000	2,000	2,000	2,000	1,934	1	1	115
cu2701C118000	1,738	1,738	1,738	1,738	1,520	1	0.869	98
cu2701C120000	1,556	1,556	1,556	1,556	1,182	1	0.778	47
cu2701C122000	1,352	1,352	1,340	1,340	910	3	2.016	50
cu2701C124000	1,182	1,182	1,182	1,182	696	4	2.364	62
cu2701P84000	308	308	298	298	86	3	0.453	42
cu2701P86000	326	348	326	340	144	5	0.848	43
cu2701P88000	414	428	414	428	240	3	0.63	25
cu2701P90000	504	548	504	526	376	6	1.582	20
cu2701P92000	676	676	636	656	566	4	1.31	30
cu2701P94000	854	854	854	854	834	2	0.854	16
cu2701P96000	1,090	1,090	1,084	1,084	1,182	2	1.087	13
cu2701P98000	1,418	1,418	1,418	1,418	1,624	1	0.709	33
cu2701P100000	1,848	1,848	1,848	1,848	2,170	1	0.924	36
cu2701P102000				2,846	2,846			3
cu2701P104000	3,080	3,080	3,080	3,080	3,642	1	1.54	61
cu2701P106000				4,564	4,564			1
cu2701P108000	5,054	5,174	5,054	5,166	5,608	5	12.853	5
cu2701P110000	6,354	6,354	6,354	6,354	6,774	1	3.177	4
cu2701P112000	7,860	7,860	7,782	7,782	8,058	3	11.712	6
cu2701P114000				9,448	9,448			4
cu2701P116000				10,938	10,938			16
cu2701P118000				12,518	12,518
cu2701P120000				14,174	14,174
cu2701P122000				15,898	15,898
cu2701P124000				17,678	17,678
cu2702C86000				20,970	20,970
cu2702C88000				19,116	19,116
cu2702C90000				17,314	17,314
cu2702C92000				15,582	15,582
cu2702C94000				13,928	13,928
cu2702C96000				12,358	12,358			1
cu2702C98000				10,884	10,884			1
cu2702C100000				9,512	9,512			1
cu2702C102000				8,248	8,248			3
cu2702C104000				7,096	7,096			1
cu2702C106000				6,056	6,056			6
cu2702C108000				5,128	5,128			5
cu2702C110000				4,310	4,310			5
cu2702C112000				3,592	3,592			12
cu2702C114000	3,000	3,000	3,000	3,000	2,970	1	1.5	15
cu2702C116000	2,608	2,636	2,608	2,636	2,438	2	2.622	19
cu2702C118000	2,034	2,322	2,034	2,320	1,984	12	13.193	26
cu2702C120000	2,080	2,080	2,034	2,034	1,600	2	2.057	24
cu2702C122000	1,800	1,800	1,734	1,734	1,280	3	2.647	21
cu2702C124000	1,480	1,594	1,480	1,542	1,022	6	4.596	24
cu2702P86000	524	524	518	518	292	2	0.521	21
cu2702P88000	608	630	560	560	436	4	1.206	19
cu2702P90000	742	756	742	756	630	3	1.123	11
cu2702P92000	946	950	940	950	896	3	1.418	7
cu2702P94000	1,210	1,210	1,204	1,204	1,234	2	1.207	11
cu2702P96000				1,658	1,658			7
cu2702P98000	1,936	1,936	1,936	1,936	2,176	1	0.968	4
cu2702P100000	2,240	2,418	2,240	2,418	2,794	3	3.538	11
cu2702P102000				3,522	3,522			9
cu2702P104000	3,956	3,982	3,816	3,816	4,360	5	9.846	17
cu2702P106000	4,850	4,944	4,770	4,904	5,310	14	34.184	13
cu2702P108000	5,964	6,018	5,964	6,018	6,372	2	5.991	17
cu2702P110000	7,128	7,254	7,128	7,204	7,542	12	43.195	5
cu2702P112000	8,608	8,690	8,608	8,690	8,816	8	34.586	8
cu2702P114000				10,184	10,184			1
cu2702P116000				11,642	11,642			4
cu2702P118000				13,180	13,180
cu2702P120000				14,790	14,790
cu2702P122000				16,462	16,462
cu2702P124000				18,198	18,198
cu2703C84000				23,048	23,048
cu2703C86000				21,196	21,196
cu2703C88000				19,392	19,392
cu2703C90000				17,648	17,648
cu2703C92000				15,974	15,974
cu2703C94000				14,374	14,374
cu2703C96000				12,862	12,862
cu2703C98000				11,440	11,440
cu2703C100000				10,116	10,116
cu2703C102000				8,892	8,892			4
cu2703C104000				7,768	7,768			2
cu2703C106000				6,746	6,746			6
cu2703C108000	5,480	5,480	5,318	5,318	5,822	2	5.399	38
cu2703C110000				4,992	4,992			121
cu2703C112000				4,252	4,252			194
cu2703C114000	3,774	3,774	3,616	3,616	3,596	2	3.695	153
cu2703C116000	3,100	3,100	3,100	3,100	3,032	1	1.55	119
cu2703C118000	2,702	2,702	2,702	2,702	2,544	1	1.351	29
cu2703C120000	2,794	2,794	2,394	2,394	2,122	4	5.285	50
cu2703P84000	596	596	520	542	328	3	0.829	70
cu2703P86000	676	676	676	676	474	1	0.338	45
cu2703P88000	800	810	800	810	668	2	0.805	20
cu2703P90000				920	920			13
cu2703P92000				1,238	1,238			8
cu2703P94000				1,634	1,634			11
cu2703P96000				2,112	2,112			5
cu2703P98000				2,680	2,680			7
cu2703P100000				3,344	3,344			24
cu2703P102000				4,110	4,110			11
cu2703P104000	4,464	4,880	4,464	4,504	4,974	10	22.71	9
cu2703P106000	5,390	5,546	5,390	5,514	5,940	3	8.225	5
cu2703P108000				7,004	7,004			10
cu2703P110000				8,164	8,164			11
cu2703P112000				9,412	9,412			10
cu2703P114000				10,746	10,746			6
cu2703P116000				12,170	12,170			4
cu2703P118000				13,672	13,672			2
cu2703P120000				15,240	15,240			2
cu2704C90000				17,930	17,930
cu2704C92000				16,326	16,326
cu2704C94000				14,800	14,800
cu2704C96000				13,352	13,352
cu2704C98000				11,990	11,990
cu2704C100000				10,714	10,714
cu2704C102000				9,522	9,522			1
cu2704C104000				8,428	8,428			2
cu2704C106000				7,434	7,434			7
cu2704C108000				6,524	6,524			52
cu2704C110000	5,680	5,900	5,502	5,502	5,694	37	105.016	559
cu2704C112000	5,096	5,116	4,846	4,846	4,938	22	55.603	777
cu2704C114000	4,800	4,800	4,278	4,278	4,280	18	41.17	522
cu2704C116000	3,902	3,992	3,742	3,900	3,692	8	15.539	282
cu2704C118000	3,400	3,674	3,400	3,442	3,164	19	33.516	114
cu2704C120000	3,000	3,340	3,000	3,096	2,696	31	49.276	83
cu2704P90000	1,292	1,292	1,286	1,286	1,328	2	1.289	23
cu2704P92000	1,566	1,566	1,460	1,460	1,716	2	1.513	32
cu2704P94000	1,712	1,902	1,712	1,902	2,178	4	3.562	34
cu2704P96000	2,594	2,594	2,398	2,398	2,722	3	3.79	28
cu2704P98000				3,348	3,348			29
cu2704P100000				4,058	4,058			24
cu2704P102000				4,854	4,854			35
cu2704P104000				5,746	5,746			45
cu2704P106000	6,126	6,358	6,100	6,206	6,740	14	43.62	57
cu2704P108000	7,158	7,448	7,082	7,394	7,816	14	51.267	68
cu2704P110000	8,438	8,766	8,392	8,652	8,972	12	51.304	63
cu2704P112000	9,820	10,034	9,820	9,854	10,202	24	118.989	69
cu2704P114000	11,228	11,452	11,106	11,326	11,532	14	78.914	38
cu2704P116000	12,590	12,852	12,590	12,852	12,932	2	12.721	18
cu2704P118000				14,390	14,390			9
cu2704P120000				15,912	15,912			3

相关资讯: