上海期货交易所11月12日沪铜期权收盘行情

发布时间：2026年11月12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
cu2612C78000				27,140	27,140			2
cu2612C79000				26,140	26,140			2
cu2612C80000				25,140	25,140			3
cu2612C82000				23,140	23,140			4
cu2612C84000				21,140	21,140			4
cu2612C86000				19,140	19,140			5
cu2612C88000				17,140	17,140			8
cu2612C90000				15,140	15,140			10
cu2612C92000				13,140	13,140			4
cu2612C94000				11,142	11,142			10
cu2612C96000				9,160	9,160			5
cu2612C98000	7,448	7,692	6,990	7,152	7,220	113	412.604	107
cu2612C100000	5,590	5,802	5,142	5,324	5,384	142	386.422	1,186
cu2612C102000	3,742	3,944	3,298	3,466	3,738	806	1,476.489	904
cu2612C104000	2,290	2,290	1,740	1,844	2,382	1,697	1,659.212	2,713
cu2612C106000	968	968	628	660	1,376	15,219	5,775.215	4,796
cu2612C108000	308	310	192	198	710	12,406	1,477.799	6,673
cu2612C110000	90	90	50	52	326	8,624	304.319	7,375
cu2612C112000	32	36	20	24	132	2,681	38.18	4,385
cu2612C114000	18	20	10	12	46	1,034	7.189	2,044
cu2612C116000	10	14	8	8	14	582	3.012	1,497
cu2612C118000	14	14	6	8	4	721	3.337	1,136
cu2612C120000	8	8	4	4	2	518	1.674	1,146
cu2612C122000	8	8	4	4	2	108	0.295	409
cu2612C124000	8	8	6	6	2	144	0.484	316
cu2612C126000	8	8	6	6	2	145	0.541	602
cu2612C128000	6	8	6	8	2	66	0.215	2,179
cu2612P78000	16	20	12	18	2	321	2.4	1,079
cu2612P79000	22	24	14	20	2	228	2.049	518
cu2612P80000	28	28	14	24	2	2,192	20.415	3,684
cu2612P82000	30	30	18	24	2	312	3.632	652
cu2612P84000	24	34	20	26	2	461	5.87	533
cu2612P86000	40	44	22	34	2	1,185	18.217	846
cu2612P88000	50	60	32	50	2	1,967	42.706	1,478
cu2612P90000	56	80	40	64	2	13,412	390.129	10,942
cu2612P92000	78	100	50	80	2	2,147	75.06	2,220
cu2612P94000	94	128	62	104	4	2,507	107.969	3,319
cu2612P96000	136	194	94	152	22	7,844	537.244	3,573
cu2612P98000	200	278	152	238	82	7,627	790.129	4,556
cu2612P100000	300	440	250	362	246	55,095	8,994.703	24,978
cu2612P102000	450	630	368	530	598	15,512	3,670.292	7,087
cu2612P104000	730	1,082	648	910	1,242	36,224	15,046.681	7,659
cu2612P106000	1,420	1,962	1,286	1,704	2,234	9,520	7,554.706	7,696
cu2612P108000	2,776	3,522	2,692	3,232	3,570	7,243	11,072.829	4,533
cu2612P110000	4,544	5,338	4,520	5,048	5,184	562	1,401.647	1,040
cu2612P112000	6,764	7,246	6,522	7,048	6,990	229	784.152	316
cu2612P114000	8,724	9,230	8,496	9,026	8,904	262	1,156.199	167
cu2612P116000	10,960	10,960	10,960	10,960	10,872	1	5.48	140
cu2612P118000				12,862	12,862			106
cu2612P120000				14,860	14,860			36
cu2612P122000				16,860	16,860			21
cu2612P124000				18,860	18,860			25
cu2612P126000				20,860	20,860			8
cu2612P128000				22,860	22,860			1
cu2701C84000				19,690	19,690			1
cu2701C86000				17,702	17,702			2
cu2701C88000				15,734	15,734			2
cu2701C90000				13,796	13,796			1
cu2701C92000	11,820	11,820	11,820	11,820	11,910	3	17.73	3
cu2701C94000				10,102	10,102
cu2701C96000	8,822	8,822	8,016	8,130	8,396	19	78.335	22
cu2701C98000	7,046	7,158	6,386	6,478	6,826	52	176.938	99
cu2701C100000	5,370	5,480	4,658	4,824	5,422	124	314.158	382
cu2701C102000	3,740	3,922	3,222	3,362	4,202	182	326.322	547
cu2701C104000	2,454	2,580	2,042	2,106	3,168	608	695.877	694
cu2701C106000	1,506	1,534	1,232	1,248	2,320	666	461.968	1,234
cu2701C108000	886	906	706	714	1,658	425	174.232	1,450
cu2701C110000	528	560	414	420	1,148	1,003	244.833	2,253
cu2701C112000	352	356	260	266	774	615	96.265	1,158
cu2701C114000	250	250	188	194	508	592	64.719	1,275
cu2701C116000	186	186	140	140	322	193	16.34	1,124
cu2701C118000	130	142	108	108	200	118	7.379	397
cu2701C120000	102	110	80	80	120	57	2.8	320
cu2701C122000	88	88	66	68	70	34	1.303	119
cu2701C124000	70	70	56	56	40	25	0.727	156
cu2701C126000	60	60	50	50	22	77	2.161	628
cu2701P84000	230	284	220	262	8	1,178	149.156	2,258
cu2701P86000	276	340	268	324	24	228	34.28	648
cu2701P88000	362	428	320	390	56	372	67.795	650
cu2701P90000	440	526	402	496	120	3,441	804.986	6,036
cu2701P92000	518	634	474	580	234	269	72.97	1,358
cu2701P94000	650	786	600	714	422	486	168.722	1,566
cu2701P96000	730	976	730	906	716	664	282.238	2,275
cu2701P98000	1,014	1,278	934	1,178	1,142	613	331.275	1,696
cu2701P100000	1,300	1,698	1,238	1,588	1,738	4,263	3,104.981	8,534
cu2701P102000	1,564	2,232	1,564	2,160	2,514	2,212	2,158.312	3,293
cu2701P104000	2,400	3,078	2,300	2,888	3,476	953	1,284.506	2,178
cu2701P106000	3,568	4,202	3,242	3,960	4,626	427	836.293	697
cu2701P108000	4,954	5,710	4,620	5,424	5,962	195	501.591	1,021
cu2701P110000	6,638	7,392	6,246	7,122	7,450	97	333.86	214
cu2701P112000	8,428	9,284	8,070	9,040	9,072	140	611.925	114
cu2701P114000	10,148	10,148	10,148	10,148	10,804	2	10.148	110
cu2701P116000				12,616	12,616			94
cu2701P118000				14,494	14,494			26
cu2701P120000	16,054	16,186	15,812	16,186	16,414	9	72.306	26
cu2701P122000				18,364	18,364			15
cu2701P124000				20,334	20,334			39
cu2701P126000				22,318	22,318			7
cu2702C86000				16,976	16,976
cu2702C88000				15,040	15,040
cu2702C90000	13,734	14,186	13,734	14,186	13,156	7	49.182	100
cu2702C92000				11,338	11,338
cu2702C94000				9,618	9,618
cu2702C96000	8,656	8,656	7,960	7,960	8,018	13	53.633	42
cu2702C98000	6,676	6,676	6,224	6,224	6,554	7	22.738	25
cu2702C100000	5,152	5,276	4,856	4,856	5,256	28	70.439	124
cu2702C102000	3,938	3,938	3,532	3,532	4,126	42	78.854	79
cu2702C104000	2,780	2,880	2,448	2,460	3,168	190	250.069	192
cu2702C106000	1,866	1,912	1,600	1,648	2,382	283	243.971	337
cu2702C108000	1,248	1,290	1,064	1,088	1,750	231	137.583	487
cu2702C110000	840	862	730	730	1,258	91	37.048	442
cu2702C112000	586	602	538	538	884	49	14.336	596
cu2702C114000	424	444	360	372	604	108	22.438	817
cu2702C116000	330	330	294	294	408	218	33.483	450
cu2702C118000	258	258	226	230	268	9	1.078	133
cu2702C120000	208	208	172	188	172	133	12.55	171
cu2702C122000	158	166	156	156	108	31	2.489	176
cu2702C124000	146	146	136	136	66	11	0.757	113
cu2702C126000	120	120	112	112	40	5	0.291	137
cu2702P86000	530	640	490	610	68	97	26.271	329
cu2702P88000	622	756	570	684	134	103	33.632	160
cu2702P90000	760	912	676	870	250	256	102.156	517
cu2702P92000	878	1,072	804	1,034	430	95	42.935	191
cu2702P94000	1,030	1,288	1,022	1,200	706	97	51.299	146
cu2702P96000	1,282	1,600	1,214	1,442	1,104	120	85.21	325
cu2702P98000	1,638	1,992	1,502	1,838	1,636	153	135.12	374
cu2702P100000	2,114	2,558	1,954	2,300	2,334	567	632.724	1,130
cu2702P102000	2,674	3,216	2,526	3,024	3,198	96	139.968	309
cu2702P104000	3,484	4,116	3,300	3,974	4,236	119	217.586	825
cu2702P106000	4,660	5,324	4,450	5,174	5,446	75	184.486	233
cu2702P108000	5,872	6,706	5,872	6,574	6,808	11	34.032	142
cu2702P110000	7,716	8,214	7,312	8,214	8,312	13	50.743	117
cu2702P112000	9,300	10,104	9,056	9,996	9,934	56	265.237	92
cu2702P114000				11,652	11,652			68
cu2702P116000	13,006	13,198	13,004	13,188	13,452	5	32.924	53
cu2702P118000				15,310	15,310
cu2702P120000	16,900	16,900	16,900	16,900	17,214	10	84.5	90
cu2702P122000				19,152	19,152
cu2702P124000				21,110	21,110			1
cu2702P126000				23,086	23,086			1
cu2703C84000				18,916	18,916
cu2703C86000				17,042	17,042
cu2703C88000				15,222	15,222
cu2703C90000				13,470	13,470
cu2703C92000				11,812	11,812
cu2703C94000				10,250	10,250
cu2703C96000				8,794	8,794			8
cu2703C98000				7,470	7,470			6
cu2703C100000	5,050	5,050	5,050	5,050	6,276	5	12.625	21
cu2703C102000	4,232	4,232	4,232	4,232	5,212	1	2.116	17
cu2703C104000	3,100	3,258	3,000	3,000	4,276	15	23.582	26
cu2703C106000	2,510	2,538	2,340	2,340	3,464	11	13.198	52
cu2703C108000	1,844	1,844	1,844	1,844	2,774	2	1.844	65
cu2703C110000	1,386	1,386	1,228	1,228	2,198	2	1.307	208
cu2703C112000	918	918	918	918	1,724	1	0.459	304
cu2703C114000	784	862	708	862	1,338	20	8.166	248
cu2703C116000	614	634	564	610	1,026	7	2.156	153
cu2703C118000	498	518	456	500	778	9	2.277	38
cu2703C120000	432	454	398	424	584	6	1.302	67
cu2703C122000	352	354	346	350	432	4	0.701	43
cu2703C124000	306	306	298	302	318	6	0.903	43
cu2703P84000	510	640	480	612	196	8	2.24	393
cu2703P86000	606	660	550	660	322	27	8.42	266
cu2703P88000	708	882	666	786	500	72	29.269	182
cu2703P90000	842	1,008	786	938	746	34	15.84	176
cu2703P92000	1,014	1,264	998	1,138	1,084	34	18.9	136
cu2703P94000	1,242	1,392	1,174	1,392	1,516	56	35.336	90
cu2703P96000	1,800	1,866	1,800	1,832	2,054	5	4.578	80
cu2703P98000	1,704	1,704	1,704	1,704	2,726	1	0.852	82
cu2703P100000	2,500	2,800	2,500	2,800	3,526	3	4.05	92
cu2703P102000	3,600	3,600	3,600	3,600	4,454	1	1.8	160
cu2703P104000	4,022	4,022	4,022	4,022	5,512	1	2.011	158
cu2703P106000				6,694	6,694			131
cu2703P108000				7,996	7,996			68
cu2703P110000				9,416	9,416			36
cu2703P112000				10,936	10,936			13
cu2703P114000				12,544	12,544			6
cu2703P116000				14,228	14,228			8
cu2703P118000				15,976	15,976			4
cu2703P120000				17,778	17,778			2
cu2703P122000				19,626	19,626
cu2703P124000				21,508	21,508
cu2704C90000				13,516	13,516
cu2704C92000				11,868	11,868
cu2704C94000				10,316	10,316
cu2704C96000				8,872	8,872
cu2704C98000	7,750	7,750	7,750	7,750	7,562	1	3.875	21
cu2704C100000				6,374	6,374			6
cu2704C102000				5,314	5,314			47
cu2704C104000	3,700	3,700	3,500	3,550	4,380	8	14.35	48
cu2704C106000	2,646	2,796	2,646	2,796	3,568	3	4.119	36
cu2704C108000				2,874	2,874			82
cu2704C110000				2,290	2,290			642
cu2704C112000	1,568	1,568	1,568	1,568	1,806	1	0.784	794
cu2704C114000	1,326	1,326	1,172	1,172	1,410	5	3.151	556
cu2704C116000	1,094	1,094	922	922	1,090	5	2.489	255
cu2704C118000	902	904	810	814	832	12	5.189	83
cu2704C120000	768	768	734	734	630	6	2.267	75
cu2704C122000	650	650	590	620	472	5	1.565	51
cu2704C124000	500	560	500	504	350	6	1.583	78
cu2704P90000	950	1,010	950	1,004	802	12	6.007	109
cu2704P92000	1,290	1,290	1,290	1,290	1,150	1	0.645	41
cu2704P94000				1,590	1,590			61
cu2704P96000	2,256	2,256	2,256	2,256	2,140	1	1.128	72
cu2704P98000	2,590	2,768	2,590	2,768	2,822	5	6.69	81
cu2704P100000				3,626	3,626			38
cu2704P102000				4,556	4,556			60
cu2704P104000				5,614	5,614			89
cu2704P106000				6,794	6,794			49
cu2704P108000				8,092	8,092			53
cu2704P110000				9,500	9,500			60
cu2704P112000				11,010	11,010			52
cu2704P114000				12,608	12,608			39
cu2704P116000				14,282	14,282			25
cu2704P118000				16,020	16,020			11
cu2704P120000				17,812	17,812			8
cu2704P122000				19,650	19,650
cu2704P124000				21,528	21,528
cu2705C92000				12,028	12,028
cu2705C94000				10,522	10,522
cu2705C96000				9,122	9,122
cu2705C98000				7,836	7,836
cu2705C100000				6,668	6,668
cu2705C102000				5,620	5,620
cu2705C104000	4,000	4,078	4,000	4,044	4,694	9	18.097	17
cu2705C106000				3,882	3,882			13
cu2705C108000				3,182	3,182			44
cu2705C110000				2,584	2,584			24
cu2705C112000	1,876	2,012	1,876	2,012	2,080	2	1.944	25
cu2705C114000	1,540	1,666	1,540	1,662	1,658	3	2.434	37
cu2705C116000				1,312	1,312			27
cu2705C118000	1,052	1,052	1,052	1,052	1,028	1	0.526	25
cu2705C120000	838	1,056	838	1,056	800	2	0.947	32
cu2705C122000	690	896	690	844	616	5	2.084	42
cu2705C124000	708	812	708	770	470	5	1.937	40
cu2705P92000				1,368	1,368			73
cu2705P94000	2,176	2,176	2,176	2,176	1,854	1	1.088	59
cu2705P96000	2,576	2,576	2,226	2,226	2,444	3	3.536	23
cu2705P98000				3,148	3,148			11
cu2705P100000				3,972	3,972			6
cu2705P102000				4,914	4,914			9
cu2705P104000				5,976	5,976			9
cu2705P106000				7,156	7,156			10
cu2705P108000				8,444	8,444			21
cu2705P110000				9,838	9,838			21
cu2705P112000				11,324	11,324			15
cu2705P114000				12,896	12,896			6
cu2705P116000				14,542	14,542			4
cu2705P118000				16,252	16,252			1
cu2705P120000				18,018	18,018
cu2705P122000				19,830	19,830
cu2705P124000				21,680	21,680
cu2706C90000				13,934	13,934
cu2706C92000				12,416	12,416
cu2706C94000				10,992	10,992
cu2706C96000				9,668	9,668
cu2706C98000				8,450	8,450
cu2706C100000				7,336	7,336
cu2706C102000				6,330	6,330			1
cu2706C104000				5,424	5,424			4
cu2706C106000	4,278	4,278	4,256	4,256	4,620	3	6.406	12
cu2706C108000	3,590	3,598	3,568	3,568	3,908	3	5.378	26
cu2706C110000	3,022	3,022	2,998	2,998	3,282	2	3.01	26
cu2706C112000	2,546	2,546	2,512	2,512	2,736	3	3.785	60
cu2706C114000	2,160	2,160	2,160	2,160	2,264	1	1.08	290
cu2706C116000	1,778	1,840	1,778	1,840	1,874	2	1.809	93
cu2706C118000	1,602	1,602	1,488	1,488	1,540	4	3.112	461
cu2706C120000	1,368	1,470	1,368	1,470	1,256	2	1.419	258
cu2706C122000	1,148	1,200	1,094	1,100	1,016	16	9.305	110
cu2706C124000	1,010	1,060	1,000	1,000	816	7	3.584	88
cu2706P90000	1,412	1,428	1,402	1,418	1,542	16	11.319	19
cu2706P92000	1,732	1,732	1,732	1,732	2,014	1	0.866	55
cu2706P94000				2,580	2,580			58
cu2706P96000				3,246	3,246			36
cu2706P98000				4,016	4,016			60
cu2706P100000				4,890	4,890			42
cu2706P102000				5,872	5,872			34
cu2706P104000				6,956	6,956			28
cu2706P106000				8,138	8,138			27
cu2706P108000				9,414	9,414			33
cu2706P110000				10,778	10,778			37
cu2706P112000				12,222	12,222			29
cu2706P114000				13,740	13,740			24
cu2706P116000				15,340	15,340			4
cu2706P118000				16,998	16,998			5
cu2706P120000				18,706	18,706			1
cu2706P122000				20,460	20,460
cu2706P124000				22,256	22,256
cu2707C90000				14,088	14,088
cu2707C92000				12,578	12,578
cu2707C94000				11,160	11,160
cu2707C96000				9,844	9,844
cu2707C98000				8,628	8,628
cu2707C100000				7,516	7,516
cu2707C102000				6,508	6,508			1
cu2707C104000				5,600	5,600			2
cu2707C106000				4,790	4,790			6
cu2707C108000				4,068	4,068			12
cu2707C110000				3,432	3,432			32
cu2707C112000				2,874	2,874			40
cu2707C114000				2,402	2,402			36
cu2707C116000	2,040	2,040	2,040	2,040	1,998	1	1.02	47
cu2707C118000	1,804	1,804	1,786	1,786	1,650	2	1.795	47
cu2707C120000	1,418	1,594	1,418	1,498	1,352	4	2.931	44
cu2707C122000	1,274	1,420	1,274	1,300	1,098	3	1.997	55
cu2707P90000	1,592	1,664	1,592	1,664	1,604	3	2.445	15
cu2707P92000	2,014	2,014	2,014	2,014	2,084	1	1.007	9
cu2707P94000				2,656	2,656			37
cu2707P96000				3,326	3,326			21
cu2707P98000	3,856	3,856	3,628	3,628	4,098	2	3.742	10
cu2707P100000	4,726	4,726	4,500	4,500	4,974	2	4.613	13
cu2707P102000				5,952	5,952			22
cu2707P104000				7,032	7,032			18
cu2707P106000	7,442	7,442	7,442	7,442	8,206	1	3.721	18
cu2707P108000				9,472	9,472			25
cu2707P110000				10,824	10,824			17
cu2707P112000				12,254	12,254			12
cu2707P114000				13,770	13,770			2
cu2707P116000				15,354	15,354			3
cu2707P118000				16,996	16,996			3
cu2707P120000				18,690	18,690			2
cu2707P122000				20,430	20,430			1
cu2708C90000				14,090	14,090
cu2708C92000				12,620	12,620
cu2708C94000				11,240	11,240
cu2708C96000				9,954	9,954
cu2708C98000				8,764	8,764
cu2708C100000				7,670	7,670
cu2708C102000				6,684	6,684			1
cu2708C104000				5,796	5,796			7
cu2708C106000				4,996	4,996			13
cu2708C108000				4,282	4,282			18
cu2708C110000				3,644	3,644			18
cu2708C112000				3,084	3,084			28
cu2708C114000	2,560	2,560	2,560	2,560	2,610	1	1.28	34
cu2708C116000				2,194	2,194			39
cu2708C118000	1,836	1,994	1,836	1,888	1,830	5	4.845	346
cu2708C120000	1,702	1,702	1,628	1,628	1,516	2	1.665	46
cu2708C122000	1,556	1,556	1,294	1,294	1,262	8	5.598	43
cu2708C124000	1,414	1,414	1,266	1,266	1,040	9	5.952	137
cu2708P90000	1,914	1,986	1,696	1,986	1,886	13	11.966	14
cu2708P92000	2,302	2,302	2,102	2,280	2,404	9	9.98	55
cu2708P94000	2,562	2,860	2,562	2,780	3,012	10	13.638	15
cu2708P96000	3,324	3,324	3,324	3,324	3,712	1	1.662	6
cu2708P98000	4,006	4,006	4,006	4,006	4,506	1	2.003	3
cu2708P100000				5,396	5,396			5
cu2708P102000				6,396	6,396			2
cu2708P104000				7,492	7,492			11
cu2708P106000				8,678	8,678			23
cu2708P108000				9,948	9,948			24
cu2708P110000				11,296	11,296			22
cu2708P112000				12,722	12,722			16
cu2708P114000				14,236	14,236			10
cu2708P116000				15,806	15,806
cu2708P118000				17,432	17,432
cu2708P120000				19,108	19,108			2
cu2708P122000				20,844	20,844
cu2708P124000				22,616	22,616
cu2709C90000				14,262	14,262
cu2709C92000				12,824	12,824			2
cu2709C94000				11,474	11,474			1
cu2709C96000				10,214	10,214			1
cu2709C98000				9,044	9,044
cu2709C100000				7,964	7,964
cu2709C102000				6,984	6,984
cu2709C104000				6,104	6,104
cu2709C106000				5,306	5,306
cu2709C108000				4,584	4,584			1
cu2709C110000				3,934	3,934			9
cu2709C112000				3,378	3,378			11
cu2709C114000				2,886	2,886			21
cu2709C116000	2,448	2,448	2,448	2,448	2,448	1	1.224	31
cu2709C118000	2,266	2,266	2,132	2,180	2,064	10	10.919	28
cu2709C120000	1,832	1,994	1,832	1,928	1,746	21	20.139	52
cu2709P90000	1,850	2,262	1,850	2,118	2,138	24	25.098	26
cu2709P92000	2,340	2,784	2,318	2,784	2,686	8	10.023	15
cu2709P94000	3,070	3,240	3,024	3,102	3,322	6	9.278	14
cu2709P96000	3,702	3,702	3,702	3,702	4,046	1	1.851	5
cu2709P98000	4,338	4,338	4,338	4,338	4,860	1	2.169	8
cu2709P100000	5,240	5,240	5,240	5,240	5,764	1	2.62	6
cu2709P102000				6,766	6,766			2
cu2709P104000				7,868	7,868			5
cu2709P106000				9,054	9,054			3
cu2709P108000				10,316	10,316
cu2709P110000				11,650	11,650			1
cu2709P112000				13,078	13,078
cu2709P114000				14,570	14,570			8
cu2709P116000				16,118	16,118			5
cu2709P118000				17,722	17,722			2
cu2709P120000				19,392	19,392

相关资讯: