上海期货交易所07月03日沪铜期权收盘行情

发布时间：2026年07月03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
cu2608C76000				26,830	26,830			3
cu2608C77000				25,830	25,830			3
cu2608C78000				24,830	24,830			3
cu2608C79000				23,830	23,830			4
cu2608C80000				22,830	22,830			4
cu2608C82000				20,830	20,830			4
cu2608C84000	18,536	18,536	18,536	18,536	18,830	2	18.536	16
cu2608C86000				16,830	16,830			30
cu2608C88000				14,830	14,830			50
cu2608C90000				12,838	12,838			11
cu2608C92000				10,870	10,870			24
cu2608C94000	9,022	9,362	8,654	9,142	8,948	173	789.35	73
cu2608C96000	6,790	7,336	6,790	7,204	7,116	37	132.181	461
cu2608C98000	5,124	5,540	4,918	5,412	5,426	119	317.272	433
cu2608C100000	3,640	3,818	3,252	3,622	3,946	373	660.107	554
cu2608C102000	2,198	2,310	1,840	2,134	2,714	2,768	2,934.831	2,110
cu2608C104000	1,050	1,258	948	1,140	1,764	8,797	4,962.265	5,131
cu2608C106000	590	694	506	618	1,072	11,375	3,471.232	8,013
cu2608C108000	398	422	312	384	612	3,447	639.266	3,923
cu2608C110000	260	296	216	248	326	6,659	864.696	4,913
cu2608C112000	212	224	148	160	162	875	77.123	1,220
cu2608C114000	160	160	110	118	74	1,438	93.125	1,776
cu2608C116000	108	124	86	90	32	467	24.334	827
cu2608C118000	94	102	74	76	12	336	14.096	418
cu2608C120000	80	86	60	60	4	331	11.489	779
cu2608C122000	66	70	48	48	2	355	10.21	398
cu2608C124000	52	58	44	44	2	60	1.374	463
cu2608C126000	48	52	40	40	2	303	6.628	1,152
cu2608P76000	34	36	18	20	2	299	4.028	871
cu2608P77000	42	42	22	22	2	62	0.87	172
cu2608P78000	42	42	22	24	2	88	1.213	122
cu2608P79000	48	50	28	30	2	145	2.578	206
cu2608P80000	48	62	34	34	2	692	14.817	1,453
cu2608P82000	70	70	32	32	2	685	15.155	666
cu2608P84000	86	86	38	40	2	1,199	33.222	929
cu2608P86000	110	110	52	54	2	1,195	45.674	755
cu2608P88000	142	142	72	80	4	1,274	59.608	858
cu2608P90000	192	200	100	110	14	16,223	1,176.47	9,118
cu2608P92000	236	270	118	130	46	2,047	179.069	1,985
cu2608P94000	322	328	166	182	124	2,472	297.521	1,489
cu2608P96000	440	480	238	266	290	13,495	2,313.466	6,585
cu2608P98000	618	644	358	398	600	5,975	1,483.797	3,560
cu2608P100000	928	982	598	666	1,120	20,762	8,218.357	7,170
cu2608P102000	724	1,580	724	1,186	1,884	7,883	5,112.104	5,218
cu2608P104000	2,618	2,638	2,034	2,184	2,934	1,445	1,692.638	3,292
cu2608P106000	3,806	4,144	3,462	3,598	4,240	226	416.551	1,393
cu2608P108000	5,790	5,956	5,212	5,360	5,778	58	159.883	411
cu2608P110000	7,516	7,830	7,076	7,210	7,492	184	688.361	585
cu2608P112000	9,090	9,090	9,090	9,090	9,326	1	4.545	141
cu2608P114000				11,238	11,238			65
cu2608P116000	13,042	13,042	13,042	13,042	13,196	1	6.521	21
cu2608P118000				15,176	15,176
cu2608P120000				17,170	17,170			31
cu2608P122000				19,170	19,170			2
cu2608P124000				21,170	21,170			1
cu2608P126000				23,170	23,170			2
cu2609C76000				26,840	26,840			9
cu2609C77000				25,840	25,840			6
cu2609C78000				24,840	24,840			8
cu2609C79000				23,840	23,840			7
cu2609C80000				22,840	22,840			7
cu2609C82000				20,840	20,840			5
cu2609C84000				18,848	18,848			5
cu2609C86000				16,870	16,870			16
cu2609C88000				14,922	14,922			40
cu2609C90000				13,018	13,018			88
cu2609C92000				11,180	11,180			97
cu2609C94000	9,352	9,708	9,088	9,522	9,434	27	127.437	86
cu2609C96000	7,594	7,848	7,584	7,704	7,806	17	65.761	219
cu2609C98000	5,926	6,178	5,526	6,050	6,320	49	145.157	220
cu2609C100000	4,230	4,618	4,058	4,550	5,012	56	125.642	186
cu2609C102000	3,006	3,320	2,878	3,196	3,878	101	158.118	286
cu2609C104000	2,100	2,288	1,960	2,168	2,922	174	190.313	614
cu2609C106000	1,420	1,566	1,330	1,496	2,156	509	372.598	970
cu2609C108000	1,010	1,096	936	1,038	1,542	195	102.856	510
cu2609C110000	714	772	670	702	1,082	192	70.255	627
cu2609C112000	532	550	490	518	734	267	69.321	529
cu2609C114000	402	406	366	378	490	177	34.74	650
cu2609C116000	320	324	292	294	314	86	13.132	341
cu2609C118000	254	260	234	242	200	109	13.352	315
cu2609C120000	214	214	186	188	122	208	20.751	510
cu2609C122000	178	178	154	154	74	194	15.887	237
cu2609C124000	148	148	134	134	42	3	0.208	203
cu2609C126000	126	130	106	106	24	125	7.106	311
cu2609P76000	110	114	86	86	2	35	1.608	197
cu2609P77000	116	116	90	90	2	17	0.888	99
cu2609P78000	128	140	100	104	2	38	2.024	85
cu2609P79000	134	134	112	112	2	22	1.277	68
cu2609P80000	146	146	112	112	2	47	2.742	343
cu2609P82000	176	238	132	140	8	120	9.33	278
cu2609P84000	208	216	162	164	20	256	24.379	476
cu2609P86000	254	260	200	208	46	390	42.45	588
cu2609P88000	286	342	246	246	100	234	33.356	969
cu2609P90000	300	418	300	334	196	843	148.713	1,243
cu2609P92000	424	512	386	386	356	373	79.024	755
cu2609P94000	650	660	504	526	608	170	47.746	512
cu2609P96000	872	896	686	716	978	711	272.071	1,193
cu2609P98000	1,100	1,202	956	976	1,488	198	103.102	1,486
cu2609P100000	1,650	1,744	1,420	1,480	2,176	629	492.742	1,433
cu2609P102000	2,292	2,536	2,072	2,190	3,038	353	409.634	661
cu2609P104000	3,490	3,636	3,080	3,176	4,080	133	222.843	337
cu2609P106000	4,876	4,970	4,396	4,510	5,310	27	63.054	189
cu2609P108000	6,314	6,450	5,900	5,932	6,694	44	135.7	331
cu2609P110000	8,022	8,308	7,488	7,626	8,230	138	536.913	172
cu2609P112000	9,460	9,460	9,460	9,460	9,880	1	4.73	129
cu2609P114000				11,632	11,632			55
cu2609P116000				13,456	13,456
cu2609P118000				15,340	15,340			1
cu2609P120000				17,262	17,262			21
cu2609P122000				19,214	19,214			1
cu2609P124000				21,184	21,184			3
cu2609P126000				23,168	23,168			2
cu2610C78000				24,810	24,810
cu2610C79000				23,810	23,810
cu2610C80000				22,814	22,814
cu2610C82000				20,832	20,832
cu2610C84000				18,872	18,872
cu2610C86000				16,946	16,946
cu2610C88000				15,066	15,066			40
cu2610C90000				13,246	13,246			24
cu2610C92000				11,512	11,512
cu2610C94000	9,664	9,870	9,566	9,802	9,872	14	68.303	67
cu2610C96000	7,910	7,910	7,700	7,702	8,358	18	70.402	39
cu2610C98000	6,502	6,678	6,362	6,636	6,970	11	36.147	29
cu2610C100000	5,108	5,244	4,856	5,200	5,726	10	25.31	46
cu2610C102000	3,770	4,300	3,752	4,020	4,638	23	45.05	124
cu2610C104000	3,048	3,144	2,828	3,144	3,694	47	70.546	273
cu2610C106000	2,294	2,352	1,928	2,302	2,892	26	29.277	254
cu2610C108000	1,704	1,800	1,660	1,730	2,238	12	10.292	149
cu2610C110000	1,282	1,354	1,224	1,330	1,700	73	47.487	148
cu2610C112000	1,002	1,026	952	996	1,268	30	15.336	167
cu2610C114000	780	808	746	794	932	27	10.636	119
cu2610C116000	624	662	592	614	678	108	33.93	243
cu2610C118000	508	556	488	508	484	174	44.646	222
cu2610C120000	414	426	414	420	342	66	13.88	143
cu2610C122000	346	362	344	362	236	9	1.565	128
cu2610C124000				160	160			95
cu2610C126000				108	108			118
cu2610P78000	188	196	168	170	10	43	3.907	99
cu2610P79000				14	14			82
cu2610P80000				22	22			216
cu2610P82000	258	258	228	236	48	38	4.526	152
cu2610P84000	336	336	280	294	92	15	2.24	164
cu2610P86000	372	406	346	356	166	60	11.227	123
cu2610P88000	496	506	438	442	286	60	13.708	110
cu2610P90000	642	656	554	576	464	140	41.979	427
cu2610P92000	774	818	698	722	728	70	25.538	315
cu2610P94000	1,002	1,054	912	932	1,084	52	24.77	176
cu2610P96000	1,380	1,414	1,198	1,198	1,564	68	42.517	363
cu2610P98000	1,858	1,904	1,624	1,630	2,174	51	44.369	303
cu2610P100000	2,510	2,574	2,206	2,270	2,922	48	57.372	220
cu2610P102000	3,376	3,430	3,050	3,064	3,832	23	37.178	123
cu2610P104000	4,356	4,524	4,072	4,086	4,880	24	51.005	134
cu2610P106000	5,790	5,790	5,524	5,524	6,074	6	17.074	88
cu2610P108000	7,024	7,316	6,844	6,844	7,414	14	50.192	53
cu2610P110000	8,870	8,932	8,316	8,342	8,872	23	99.949	61
cu2610P112000	10,350	10,350	10,350	10,350	10,436	1	5.175	32
cu2610P114000				12,096	12,096			29
cu2610P116000				13,838	13,838
cu2610P118000				15,642	15,642
cu2610P120000				17,498	17,498
cu2610P122000				19,390	19,390
cu2610P124000	21,260	21,260	21,260	21,260	21,316	1	10.63	1
cu2610P126000				23,264	23,264
cu2611C78000				24,726	24,726
cu2611C79000				23,734	23,734
cu2611C80000				22,748	22,748
cu2611C82000				20,798	20,798
cu2611C84000				18,876	18,876
cu2611C86000				17,004	17,004			1
cu2611C88000				15,184	15,184			6
cu2611C90000				13,438	13,438			3
cu2611C92000				11,782	11,782			1
cu2611C94000				10,222	10,222			4
cu2611C96000				8,770	8,770			8
cu2611C98000				7,452	7,452			21
cu2611C100000				6,262	6,262			75
cu2611C102000				5,200	5,200			138
cu2611C104000				4,266	4,266			177
cu2611C106000	3,118	3,118	3,112	3,112	3,458	2	3.115	210
cu2611C108000				2,770	2,770			107
cu2611C110000	2,032	2,032	2,000	2,000	2,198	6	6.05	207
cu2611C112000	1,672	1,710	1,672	1,710	1,724	4	3.382	143
cu2611C114000	1,382	1,386	1,382	1,382	1,338	4	2.768	87
cu2611C116000				1,026	1,026			61
cu2611C118000				778	778			49
cu2611C120000				584	584			51
cu2611C122000				434	434			37
cu2611C124000				318	318			58
cu2611C126000				232	232			52
cu2611P78000				36	36			101
cu2611P79000				50	50			124
cu2611P80000				66	66			97
cu2611P82000				120	120			33
cu2611P84000				200	200			28
cu2611P86000	540	540	540	540	328	1	0.27	26
cu2611P88000	670	670	664	664	508	4	1.334	50
cu2611P90000	838	838	838	838	758	2	0.838	127
cu2611P92000				1,098	1,098			86
cu2611P94000	1,348	1,348	1,344	1,344	1,532	3	2.02	35
cu2611P96000				2,074	2,074			40
cu2611P98000				2,750	2,750			96
cu2611P100000				3,552	3,552			149
cu2611P102000				4,482	4,482			125
cu2611P104000				5,542	5,542			76
cu2611P106000				6,726	6,726			16
cu2611P108000				8,030	8,030			17
cu2611P110000				9,452	9,452			9
cu2611P112000	11,200	11,200	11,200	11,200	10,972	1	5.6	11
cu2611P114000				12,580	12,580
cu2611P116000				14,264	14,264
cu2611P118000				16,012	16,012
cu2611P120000				17,814	17,814
cu2611P122000				19,662	19,662
cu2611P124000				21,544	21,544
cu2611P126000				23,458	23,458
cu2612C78000				24,744	24,744
cu2612C79000				23,766	23,766
cu2612C80000				22,796	22,796
cu2612C82000				20,880	20,880
cu2612C84000				19,008	19,008
cu2612C86000				17,186	17,186
cu2612C88000				15,428	15,428			1
cu2612C90000				13,742	13,742			1
cu2612C92000				12,154	12,154			1
cu2612C94000				10,660	10,660			1
cu2612C96000				9,274	9,274			2
cu2612C98000				7,998	7,998			1
cu2612C100000	6,674	6,674	6,642	6,642	6,838	3	10.077	39
cu2612C102000				5,794	5,794			15
cu2612C104000				4,868	4,868			38
cu2612C106000	3,756	3,914	3,756	3,914	4,056	38	71.964	117
cu2612C108000	3,258	3,314	3,030	3,314	3,348	118	187.245	201
cu2612C110000	2,844	2,948	2,700	2,790	2,742	15	20.898	648
cu2612C112000				2,226	2,226			157
cu2612C114000				1,794	1,794			53
cu2612C116000	1,694	1,746	1,656	1,746	1,432	17	14.313	145
cu2612C118000	1,474	1,544	1,406	1,544	1,134	4	2.95	34
cu2612C120000	1,306	1,354	1,270	1,354	890	8	5.181	60
cu2612C122000	1,194	1,194	1,194	1,194	692	1	0.597	47
cu2612C124000	1,112	1,112	1,112	1,112	534	2	1.112	95
cu2612C126000				412	412			72
cu2612P78000	432	432	420	420	84	14	2.954	156
cu2612P79000				110	110			66
cu2612P80000	516	516	478	478	142	22	5.384	106
cu2612P82000				228	228			32
cu2612P84000	606	606	606	606	358	1	0.303	33
cu2612P86000				536	536			39
cu2612P88000				772	772			48
cu2612P90000	1,246	1,246	1,246	1,246	1,084	1	0.623	32
cu2612P92000	1,686	1,686	1,686	1,686	1,488	2	1.587	30
cu2612P94000	1,980	2,012	1,980	1,992	1,988	13	12.988	31
cu2612P96000	2,130	2,272	2,130	2,252	2,592	60	66.691	55
cu2612P98000	3,270	3,270	2,728	2,866	3,308	33	45.422	45
cu2612P100000				4,140	4,140			79
cu2612P102000				5,088	5,088			72
cu2612P104000				6,152	6,152			13
cu2612P106000				7,330	7,330			4
cu2612P108000	8,900	8,900	8,900	8,900	8,616	1	4.45	12
cu2612P110000				10,000	10,000			9
cu2612P112000				11,478	11,478			5
cu2612P114000				13,036	13,036			5
cu2612P116000				14,668	14,668			2
cu2612P118000				16,364	16,364
cu2612P120000				18,116	18,116
cu2612P122000				19,914	19,914
cu2612P124000				21,752	21,752
cu2612P126000				23,628	23,628
cu2701C84000				19,482	19,482
cu2701C86000				17,758	17,758
cu2701C88000				16,104	16,104
cu2701C90000				14,528	14,528
cu2701C92000				13,032	13,032
cu2701C94000				11,626	11,626
cu2701C96000				10,310	10,310			1
cu2701C98000				9,102	9,102			1
cu2701C100000				7,992	7,992			1
cu2701C102000				6,978	6,978			5
cu2701C104000				6,058	6,058			1
cu2701C106000				5,226	5,226			9
cu2701C108000				4,482	4,482			9
cu2701C110000				3,822	3,822			136
cu2701C112000				3,254	3,254			48
cu2701C114000				2,754	2,754			26
cu2701C116000	2,400	2,400	2,400	2,400	2,314	2	2.357	98
cu2701C118000	2,260	2,260	2,074	2,198	1,928	4	4.303	79
cu2701C120000	1,808	1,808	1,808	1,808	1,614	2	1.711	33
cu2701C122000				1,340	1,340			34
cu2701C124000				1,102	1,102			51
cu2701P84000	906	906	900	900	752	2	0.903	52
cu2701P86000				1,026	1,026			42
cu2701P88000				1,366	1,366			22
cu2701P90000	1,702	1,758	1,514	1,758	1,780	8	6.658	17
cu2701P92000				2,278	2,278			30
cu2701P94000				2,862	2,862			14
cu2701P96000				3,536	3,536			14
cu2701P98000				4,318	4,318			9
cu2701P100000				5,196	5,196			9
cu2701P102000				6,172	6,172			3
cu2701P104000				7,240	7,240			3
cu2701P106000				8,400	8,400
cu2701P108000				9,644	9,644
cu2701P110000				10,974	10,974			4
cu2701P112000	12,202	12,202	12,100	12,100	12,396	3	18.206	5
cu2701P114000				13,886	13,886
cu2701P116000				15,438	15,438
cu2701P118000				17,044	17,044
cu2701P120000				18,720	18,720
cu2701P122000				20,442	20,442
cu2701P124000				22,198	22,198
cu2702C86000				17,980	17,980
cu2702C88000				16,376	16,376
cu2702C90000				14,850	14,850
cu2702C92000				13,404	13,404
cu2702C94000				12,042	12,042
cu2702C96000				10,764	10,764
cu2702C98000				9,574	9,574
cu2702C100000				8,482	8,482
cu2702C102000				7,488	7,488
cu2702C104000				6,578	6,578
cu2702C106000				5,746	5,746			2
cu2702C108000				4,988	4,988			4
cu2702C110000				4,334	4,334			4
cu2702C112000				3,744	3,744			13
cu2702C114000				3,212	3,212			12
cu2702C116000				2,746	2,746			18
cu2702C118000				2,348	2,348			16
cu2702C120000				1,992	1,992			24
cu2702C122000				1,680	1,680			19
cu2702C124000				1,424	1,424			17
cu2702P86000				1,320	1,320			3
cu2702P88000				1,710	1,710			6
cu2702P90000				2,174	2,174			2
cu2702P92000				2,718	2,718			3
cu2702P94000				3,344	3,344			2
cu2702P96000				4,056	4,056			4
cu2702P98000				4,854	4,854			2
cu2702P100000				5,748	5,748			2
cu2702P102000				6,742	6,742			2
cu2702P104000				7,820	7,820			2
cu2702P106000				8,976	8,976			2
cu2702P108000				10,206	10,206			1
cu2702P110000				11,538	11,538
cu2702P112000				12,936	12,936
cu2702P114000				14,394	14,394
cu2702P116000				15,918	15,918
cu2702P118000				17,510	17,510
cu2702P120000				19,144	19,144
cu2702P122000				20,824	20,824
cu2702P124000				22,560	22,560
cu2703C84000				20,154	20,154
cu2703C86000				18,566	18,566
cu2703C88000				17,046	17,046
cu2703C90000				15,594	15,594
cu2703C92000				14,210	14,210
cu2703C94000				12,910	12,910
cu2703C96000				11,702	11,702
cu2703C98000				10,562	10,562
cu2703C100000				9,490	9,490
cu2703C102000				8,520	8,520			4
cu2703C104000				7,622	7,622
cu2703C106000				6,782	6,782			3
cu2703C108000				6,032	6,032			48
cu2703C110000				5,348	5,348			111
cu2703C112000	4,790	4,790	4,622	4,678	4,708	16	37.679	148
cu2703C114000				4,162	4,162			154
cu2703C116000				3,654	3,654			100
cu2703C118000				3,196	3,196			26
cu2703C120000				2,802	2,802			29
cu2703P84000				1,538	1,538			21
cu2703P86000				1,942	1,942			6
cu2703P88000				2,412	2,412			11
cu2703P90000				2,948	2,948			8
cu2703P92000				3,552	3,552			4
cu2703P94000				4,240	4,240			10
cu2703P96000				5,018	5,018			7
cu2703P98000				5,866	5,866			7
cu2703P100000				6,780	6,780			6
cu2703P102000				7,796	7,796			2
cu2703P104000				8,884	8,884			1
cu2703P106000				10,028	10,028
cu2703P108000				11,266	11,266			8
cu2703P110000				12,568	12,568			8
cu2703P112000				13,914	13,914			6
cu2703P114000				15,354	15,354			5
cu2703P116000				16,834	16,834			4
cu2703P118000				18,364	18,364			2
cu2703P120000				19,958	19,958			2
cu2704C90000				15,924	15,924
cu2704C92000				14,590	14,590
cu2704C94000				13,318	13,318
cu2704C96000				12,132	12,132
cu2704C98000				11,028	11,028
cu2704C100000				9,980	9,980
cu2704C102000				9,018	9,018
cu2704C104000				8,132	8,132
cu2704C106000				7,294	7,294			2
cu2704C108000				6,550	6,550			8
cu2704C110000	6,180	6,208	6,100	6,208	5,856	59	181.537	255
cu2704C112000				5,218	5,218			850
cu2704C114000	5,008	5,010	5,008	5,008	4,654	10	25.042	248
cu2704C116000	4,700	4,738	4,700	4,738	4,116	2	4.719	113
cu2704C118000				3,664	3,664			52
cu2704P90000	2,906	2,918	2,906	2,918	3,420	2	2.912	1
cu2704P92000	3,440	3,464	3,300	3,402	4,072	6	10.164	16
cu2704P94000	4,084	4,198	4,022	4,114	4,784	11	22.545	17
cu2704P96000	5,028	5,028	4,764	4,890	5,584	5	12.147	13
cu2704P98000	5,628	5,750	5,626	5,716	6,464	5	14.175	12
cu2704P100000				7,400	7,400
cu2704P102000				8,422	8,422
cu2704P104000				9,522	9,522
cu2704P106000				10,666	10,666
cu2704P108000				11,908	11,908
cu2704P110000				13,198	13,198
cu2704P112000				14,544	14,544
cu2704P114000				15,966	15,966
cu2704P116000				17,414	17,414
cu2704P118000				18,948	18,948

相关资讯: