上海期货交易所09月28日沪铜期权收盘行情

发布时间：2026年09月28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
cu2611C78000				31,430	31,430			3
cu2611C79000				30,430	30,430			2
cu2611C80000				29,430	29,430			9
cu2611C82000				27,430	27,430			5
cu2611C84000				25,430	25,430			6
cu2611C86000				23,430	23,430			3
cu2611C88000				21,430	21,430			7
cu2611C90000				19,430	19,430			11
cu2611C92000				17,430	17,430			11
cu2611C94000				15,432	15,432			9
cu2611C96000	13,304	13,304	13,304	13,304	13,446	2	13.304	99
cu2611C98000	11,386	11,514	11,386	11,514	11,488	6	34.318	149
cu2611C100000	9,800	9,816	9,368	9,510	9,578	69	333.258	719
cu2611C102000	7,580	7,780	7,524	7,774	7,760	142	547.341	893
cu2611C104000	5,716	5,938	5,680	5,926	6,072	64	186.859	801
cu2611C106000	4,000	4,250	3,928	4,168	4,570	170	349.156	1,608
cu2611C108000	2,528	2,704	2,380	2,616	3,296	612	782.903	2,754
cu2611C110000	1,688	1,688	894	1,544	2,266	3,007	2,250.737	4,259
cu2611C112000	1,000	1,008	816	942	1,480	2,443	1,099.383	3,350
cu2611C114000	658	686	502	610	914	1,699	484.858	3,101
cu2611C116000	436	450	346	438	538	1,601	308.576	2,145
cu2611C118000	300	328	248	324	300	1,192	169.333	2,371
cu2611C120000	280	280	184	264	158	4,919	540.118	3,819
cu2611C122000	168	206	148	206	78	719	60.946	1,106
cu2611C124000	144	170	118	170	36	363	25.279	863
cu2611C126000	132	144	96	142	16	797	45.439	1,299
cu2611C128000	110	118	78	116	6	1,672	81.133	1,564
cu2611P78000	10	46	10	44	2	54	1.039	301
cu2611P79000	30	52	26	52	2	47	0.934	180
cu2611P80000	48	60	28	60	2	161	3.785	463
cu2611P82000	36	64	34	64	2	69	1.847	318
cu2611P84000	42	74	40	68	2	186	5.948	180
cu2611P86000	48	86	48	82	2	220	7.61	338
cu2611P88000	60	102	58	100	2	165	5.769	377
cu2611P90000	86	126	72	120	2	1,919	92.723	2,395
cu2611P92000	92	138	82	128	2	455	23.744	567
cu2611P94000	112	162	98	150	8	673	44.395	720
cu2611P96000	148	196	122	180	24	781	64.39	1,566
cu2611P98000	166	250	156	234	66	1,263	132.672	2,487
cu2611P100000	250	326	210	306	156	9,568	1,314.633	9,892
cu2611P102000	296	378	268	356	336	2,414	386.745	3,670
cu2611P104000	410	518	396	484	648	3,177	716.264	5,249
cu2611P106000	702	780	630	732	1,144	6,544	2,297.939	5,950
cu2611P108000	1,090	1,282	1,076	1,226	1,868	4,430	2,636.11	4,291
cu2611P110000	1,938	2,226	1,858	2,098	2,836	3,210	3,363.066	4,372
cu2611P112000	3,528	3,584	3,314	3,440	4,048	202	349.752	1,166
cu2611P114000	5,222	5,270	5,058	5,192	5,480	27	69.935	278
cu2611P116000	7,106	7,106	6,910	6,970	7,102	13	45.487	286
cu2611P118000	8,934	8,974	8,662	8,850	8,862	46	204.303	200
cu2611P120000	10,790	10,790	10,790	10,790	10,720	3	16.15	107
cu2611P122000	12,562	12,586	12,562	12,586	12,640	12	75.474	17
cu2611P124000	14,536	14,926	14,520	14,520	14,598	14	102.278	15
cu2611P126000	16,430	16,430	16,430	16,430	16,578	2	16.43	10
cu2611P128000	18,586	18,586	18,586	18,586	18,570	2	18.586	6
cu2612C78000				31,060	31,060			8
cu2612C79000				30,060	30,060			9
cu2612C80000				29,060	29,060			8
cu2612C82000				27,060	27,060			8
cu2612C84000				25,060	25,060			8
cu2612C86000				23,060	23,060			8
cu2612C88000				21,062	21,062			14
cu2612C90000				19,074	19,074			9
cu2612C92000				17,106	17,106			6
cu2612C94000				15,170	15,170			11
cu2612C96000				13,280	13,280			6
cu2612C98000	11,352	11,528	11,352	11,528	11,456	2	11.44	68
cu2612C100000	9,500	9,560	9,422	9,500	9,728	114	541.737	336
cu2612C102000	7,660	7,836	7,528	7,822	8,116	21	80.965	845
cu2612C104000	5,964	6,092	5,864	6,032	6,636	13	38.877	570
cu2612C106000	4,512	4,670	4,412	4,522	5,328	39	88.251	555
cu2612C108000	3,718	3,718	3,196	3,436	4,180	57	94.206	644
cu2612C110000	2,168	2,514	2,168	2,478	3,212	148	180.144	1,428
cu2612C112000	1,640	1,808	1,640	1,806	2,412	71	60.535	1,244
cu2612C114000	1,216	1,364	1,216	1,364	1,770	153	101.071	335
cu2612C116000	940	1,052	940	1,016	1,268	100	50.587	512
cu2612C118000	814	836	774	826	890	86	35.003	650
cu2612C120000	638	688	618	658	606	185	60.791	450
cu2612C122000	532	552	522	526	408	51	13.685	287
cu2612C124000	444	466	438	448	266	127	28.521	343
cu2612C126000	380	414	364	376	170	171	32.625	556
cu2612C128000	266	364	266	320	106	203	32.511	448
cu2612P78000	48	50	48	50	2	3	0.05	275
cu2612P79000				2	2			99
cu2612P80000				2	2			322
cu2612P82000	58	60	58	60	2	4	0.118	161
cu2612P84000	70	82	70	82	2	48	1.831	184
cu2612P86000	86	100	80	100	4	98	4.169	197
cu2612P88000	100	112	96	112	12	21	1.095	242
cu2612P90000	144	148	130	148	30	304	20.405	1,002
cu2612P92000	146	172	146	170	66	107	8.49	307
cu2612P94000	194	218	194	218	130	147	14.942	262
cu2612P96000	238	284	238	284	240	126	16.723	399
cu2612P98000	316	364	312	356	412	141	24.122	598
cu2612P100000	424	508	424	508	684	272	65.398	972
cu2612P102000	628	700	628	694	1,068	46	15.345	878
cu2612P104000	994	1,000	922	994	1,584	92	43.881	881
cu2612P106000	1,480	1,516	1,390	1,490	2,274	235	170.308	789
cu2612P108000	1,988	2,350	1,988	2,242	3,122	87	98.583	657
cu2612P110000	3,314	3,346	3,242	3,328	4,150	20	32.89	478
cu2612P112000	4,708	4,786	4,608	4,726	5,346	55	129.764	143
cu2612P114000	6,284	6,284	6,140	6,212	6,700	14	43.846	85
cu2612P116000	7,982	8,078	7,888	7,888	8,196	19	75.888	87
cu2612P118000	9,768	9,838	9,640	9,700	9,814	20	97.518	52
cu2612P120000				11,528	11,528			125
cu2612P122000	13,500	13,500	13,450	13,460	13,328	22	147.963	46
cu2612P124000	15,336	15,336	15,336	15,336	15,184	2	15.336	32
cu2612P126000				17,088	17,088			4
cu2612P128000				19,024	19,024
cu2701C84000				24,700	24,700			1
cu2701C86000				22,702	22,702			1
cu2701C88000				20,720	20,720
cu2701C90000				18,760	18,760
cu2701C92000				16,832	16,832
cu2701C94000				14,950	14,950
cu2701C96000				13,128	13,128			1
cu2701C98000				11,394	11,394			26
cu2701C100000	9,626	9,626	9,626	9,626	9,752	3	14.439	55
cu2701C102000	7,692	7,944	7,692	7,944	8,236	9	35.456	92
cu2701C104000	6,330	6,470	6,280	6,426	6,850	6	19.128	85
cu2701C106000	4,990	5,108	4,990	5,082	5,608	29	73.895	79
cu2701C108000	3,898	4,050	3,870	3,970	4,524	43	85.221	224
cu2701C110000	3,038	3,208	3,036	3,120	3,582	108	168.182	381
cu2701C112000	2,440	2,506	2,370	2,466	2,794	88	107.959	267
cu2701C114000	1,996	2,008	1,926	1,964	2,146	25	24.492	246
cu2701C116000	1,654	1,654	1,566	1,608	1,616	24	19.378	380
cu2701C118000	1,378	1,390	1,304	1,330	1,194	43	28.908	365
cu2701C120000	1,140	1,168	1,096	1,168	874	13	7.398	254
cu2701C122000	990	1,000	954	966	628	43	20.848	271
cu2701C124000	850	872	814	816	444	101	41.147	126
cu2701C126000	714	748	702	712	308	62	21.614	116
cu2701P84000	104	174	104	136	10	41	2.58	181
cu2701P86000	140	142	136	142	22	13	0.902	132
cu2701P88000	168	168	162	162	46	16	1.329	103
cu2701P90000	210	230	206	228	90	21	2.284	181
cu2701P92000	272	294	262	290	164	31	4.291	131
cu2701P94000	300	368	300	368	282	76	12.673	55
cu2701P96000	432	486	432	486	458	84	19.355	116
cu2701P98000	602	640	586	640	720	39	12.002	168
cu2701P100000	860	866	806	862	1,074	118	50.413	323
cu2701P102000	1,206	1,210	1,140	1,182	1,554	22	13.145	287
cu2701P104000	1,718	1,718	1,582	1,672	2,162	54	44.657	350
cu2701P106000	2,426	2,426	2,252	2,324	2,916	48	56.289	175
cu2701P108000	3,338	3,338	3,184	3,202	3,826	32	52.523	200
cu2701P110000	4,700	4,700	4,260	4,380	4,878	46	101.439	113
cu2701P112000	5,736	5,866	5,668	5,684	6,086	27	77.555	72
cu2701P114000	7,000	7,364	7,000	7,134	7,432	25	90.307	61
cu2701P116000	8,858	8,858	8,830	8,830	8,898	5	22.101	55
cu2701P118000	10,736	10,736	10,474	10,474	10,470	6	31.764	19
cu2701P120000				12,146	12,146			1
cu2701P122000				13,896	13,896			7
cu2701P124000				15,710	15,710			8
cu2701P126000				17,572	17,572			9
cu2702C86000				22,596	22,596
cu2702C88000				20,682	20,682
cu2702C90000				18,812	18,812
cu2702C92000				16,992	16,992
cu2702C94000				15,234	15,234
cu2702C96000				13,554	13,554			1
cu2702C98000				11,966	11,966			1
cu2702C100000				10,476	10,476			1
cu2702C102000				9,090	9,090			3
cu2702C104000				7,818	7,818			1
cu2702C106000				6,664	6,664			6
cu2702C108000				5,628	5,628			8
cu2702C110000				4,708	4,708			10
cu2702C112000				3,904	3,904			22
cu2702C114000	2,696	2,696	2,696	2,696	3,208	1	1.348	38
cu2702C116000				2,612	2,612			22
cu2702C118000				2,110	2,110			26
cu2702C120000				1,688	1,688			29
cu2702C122000				1,340	1,340			23
cu2702C124000	1,326	1,330	1,324	1,330	1,054	6	3.978	33
cu2702C126000	1,186	1,212	1,056	1,170	822	39	22.701	26
cu2702P86000	214	226	202	218	146	9	0.969	34
cu2702P88000	262	264	262	264	234	2	0.263	22
cu2702P90000				362	362			32
cu2702P92000	416	416	416	416	542	1	0.208	11
cu2702P94000	542	548	476	548	780	4	1.055	13
cu2702P96000	736	736	690	718	1,096	6	2.132	7
cu2702P98000	970	970	970	970	1,502	1	0.485	8
cu2702P100000	1,270	1,284	1,270	1,284	2,006	3	2.28	46
cu2702P102000				2,614	2,614			60
cu2702P104000	2,356	2,356	2,278	2,278	3,336	6	6.981	70
cu2702P106000				4,172	4,172			24
cu2702P108000				5,130	5,130			25
cu2702P110000	5,378	5,378	5,280	5,346	6,202	4	10.652	10
cu2702P112000	6,578	6,726	6,512	6,612	7,392	6	19.777	13
cu2702P114000	8,030	8,122	7,930	8,092	8,688	6	24.107	7
cu2702P116000	9,916	9,980	9,916	9,980	10,086	3	14.912	5
cu2702P118000				11,576	11,576
cu2702P120000				13,148	13,148
cu2702P122000				14,794	14,794
cu2702P124000				16,504	16,504
cu2702P126000				18,268	18,268
cu2703C84000				24,486	24,486
cu2703C86000				22,540	22,540
cu2703C88000				20,626	20,626
cu2703C90000				18,756	18,756
cu2703C92000				16,938	16,938
cu2703C94000				15,182	15,182
cu2703C96000				13,506	13,506
cu2703C98000				11,920	11,920
cu2703C100000				10,434	10,434
cu2703C102000				9,052	9,052			4
cu2703C104000				7,784	7,784			2
cu2703C106000				6,632	6,632			6
cu2703C108000				5,600	5,600			36
cu2703C110000				4,686	4,686			157
cu2703C112000	3,694	3,694	3,694	3,694	3,884	1	1.847	195
cu2703C114000	3,140	3,140	3,140	3,140	3,192	1	1.57	209
cu2703C116000	2,702	2,702	2,702	2,702	2,600	1	1.351	128
cu2703C118000				2,098	2,098			29
cu2703C120000	2,300	2,300	2,260	2,260	1,680	2	2.28	55
cu2703C122000				1,332	1,332			16
cu2703C124000				1,048	1,048			24
cu2703P84000				88	88			67
cu2703P86000				146	146			49
cu2703P88000				236	236			14
cu2703P90000				368	368			11
cu2703P92000				546	546			11
cu2703P94000				786	786			15
cu2703P96000	1,014	1,052	1,014	1,052	1,106	2	1.033	10
cu2703P98000	1,314	1,314	1,314	1,314	1,514	1	0.657	14
cu2703P100000	1,802	1,802	1,802	1,802	2,020	1	0.901	29
cu2703P102000				2,632	2,632			39
cu2703P104000				3,354	3,354			97
cu2703P106000				4,194	4,194			62
cu2703P108000				5,152	5,152			11
cu2703P110000	6,082	6,082	6,054	6,054	6,228	3	9.095	15
cu2703P112000	7,330	7,330	7,330	7,330	7,418	1	3.665	14
cu2703P114000				8,716	8,716			6
cu2703P116000				10,116	10,116			8
cu2703P118000				11,606	11,606			4
cu2703P120000				13,180	13,180			2
cu2703P122000				14,828	14,828
cu2703P124000				16,538	16,538
cu2704C90000				19,038	19,038
cu2704C92000				17,294	17,294
cu2704C94000				15,618	15,618
cu2704C96000				14,022	14,022
cu2704C98000				12,512	12,512
cu2704C100000				11,094	11,094
cu2704C102000				9,774	9,774			1
cu2704C104000				8,558	8,558			5
cu2704C106000				7,446	7,446			20
cu2704C108000				6,438	6,438			56
cu2704C110000	5,302	5,322	5,266	5,322	5,530	3	7.945	627
cu2704C112000	4,636	4,636	4,636	4,636	4,720	1	2.318	830
cu2704C114000	3,976	4,106	3,940	4,106	4,002	10	20.158	594
cu2704C116000	3,552	3,552	3,552	3,552	3,370	1	1.776	304
cu2704C118000				2,816	2,816			115
cu2704C120000	2,442	2,442	2,442	2,442	2,340	1	1.221	102
cu2704C122000				1,942	1,942			18
cu2704C124000				1,598	1,598			60
cu2704P90000	662	712	662	712	658	4	1.349	36
cu2704P92000				908	908			37
cu2704P94000				1,228	1,228			47
cu2704P96000				1,624	1,624			29
cu2704P98000				2,106	2,106			44
cu2704P100000				2,678	2,678			34
cu2704P102000				3,348	3,348			44
cu2704P104000				4,122	4,122			55
cu2704P106000				5,000	5,000			53
cu2704P108000				5,980	5,980			69
cu2704P110000				7,062	7,062			71
cu2704P112000				8,242	8,242			71
cu2704P114000				9,512	9,512			44
cu2704P116000				10,870	10,870			27
cu2704P118000				12,306	12,306			11
cu2704P120000				13,820	13,820			8
cu2704P122000				15,412	15,412
cu2704P124000				17,062	17,062
cu2705C94000				15,690	15,690
cu2705C96000				14,114	14,114
cu2705C98000				12,620	12,620
cu2705C100000				11,218	11,218
cu2705C102000				9,910	9,910
cu2705C104000				8,700	8,700			4
cu2705C106000				7,598	7,598			14
cu2705C108000				6,596	6,596			25
cu2705C110000				5,694	5,694			8
cu2705C112000				4,884	4,884			15
cu2705C114000	4,216	4,496	4,162	4,430	4,162	13	27.963	37
cu2705C116000	3,680	3,972	3,680	3,946	3,524	7	13.307	25
cu2705C118000				2,960	2,960			26
cu2705C120000				2,486	2,486			25
cu2705C122000				2,076	2,076			15
cu2705P94000				1,342	1,342			24
cu2705P96000				1,756	1,756			7
cu2705P98000				2,254	2,254			6
cu2705P100000				2,840	2,840			5
cu2705P102000				3,520	3,520			7
cu2705P104000				4,298	4,298			4
cu2705P106000				5,182	5,182			8
cu2705P108000	5,600	5,962	5,600	5,712	6,170	6	17.227	12
cu2705P110000	6,858	6,986	6,858	6,986	7,254	4	13.797	22
cu2705P112000				8,432	8,432			14
cu2705P114000				9,698	9,698			5
cu2705P116000				11,046	11,046			4
cu2705P118000				12,472	12,472
cu2705P120000				13,986	13,986
cu2705P122000				15,566	15,566
cu2706C94000				16,166	16,166
cu2706C96000				14,650	14,650
cu2706C98000				13,214	13,214
cu2706C100000				11,862	11,862
cu2706C102000				10,596	10,596			1
cu2706C104000				9,418	9,418			1
cu2706C106000				8,324	8,324			7
cu2706C108000	7,034	7,034	7,034	7,034	7,340	1	3.517	20
cu2706C110000				6,442	6,442			4
cu2706C112000				5,622	5,622			45
cu2706C114000				4,876	4,876			305
cu2706C116000	4,444	4,444	4,444	4,444	4,218	1	2.222	74
cu2706C118000	4,008	4,378	4,008	4,124	3,640	20	42.152	451
cu2706C120000	3,644	3,808	3,644	3,808	3,118	5	9.284	205
cu2706C122000	3,348	3,502	3,248	3,248	2,652	10	16.723	63
cu2706C124000	3,050	3,236	2,894	2,948	2,266	11	17.008	34
cu2706P94000	1,550	1,670	1,550	1,670	1,770	9	7.255	34
cu2706P96000	2,022	2,022	2,022	2,022	2,242	1	1.011	11
cu2706P98000	2,358	2,554	2,358	2,554	2,796	27	33.127	52
cu2706P100000	2,892	3,158	2,892	3,158	3,432	12	18.074	22
cu2706P102000	3,500	3,946	3,500	3,692	4,154	12	21.961	21
cu2706P104000	4,364	4,566	4,364	4,566	4,960	8	17.764	30
cu2706P106000	5,302	5,540	5,302	5,540	5,852	5	13.561	39
cu2706P108000	6,304	6,716	6,302	6,716	6,854	4	12.934	33
cu2706P110000	7,910	7,928	7,890	7,928	7,940	3	11.864	29
cu2706P112000				9,106	9,106			28
cu2706P114000				10,346	10,346			21
cu2706P116000				11,674	11,674			1
cu2706P118000				13,082	13,082			1
cu2706P120000				14,550	14,550
cu2706P122000				16,070	16,070
cu2706P124000				17,672	17,672
cu2708C94000				17,350	17,350
cu2708C96000				15,956	15,956
cu2708C98000				14,650	14,650
cu2708C100000				13,404	13,404
cu2708C102000				12,218	12,218			1
cu2708C104000				11,136	11,136			5
cu2708C106000				10,108	10,108			3
cu2708C108000				9,144	9,144			1
cu2708C110000				8,272	8,272			1
cu2708C112000				7,440	7,440			2
cu2708C114000				6,696	6,696			2
cu2708C116000				6,004	6,004			3
cu2708C118000	5,388	5,388	5,356	5,360	5,364	9	24.142	35
cu2708C120000				4,798	4,798			4
cu2708C122000				4,256	4,256
cu2708P94000				3,120	3,120
cu2708P96000				3,710	3,710
cu2708P98000				4,390	4,390			2
cu2708P100000				5,128	5,128			1
cu2708P102000				5,924	5,924
cu2708P104000				6,826	6,826			1
cu2708P106000				7,778	7,778
cu2708P108000				8,796	8,796
cu2708P110000				9,906	9,906
cu2708P112000				11,056	11,056
cu2708P114000				12,294	12,294
cu2708P116000				13,586	13,586
cu2708P118000				14,930	14,930
cu2708P120000				16,346	16,346
cu2708P122000				17,788	17,788

相关资讯: