上海国际能源交易中心08月21日国际铜期权收盘行情

发布时间：2026年08月21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				20,480	20,480
bc2609C76000				19,480	19,480
bc2609C77000				18,480	18,480
bc2609C78000				17,480	17,480
bc2609C79000				16,480	16,480
bc2609C80000				15,480	15,480
bc2609C81000				14,480	14,480
bc2609C82000				13,480	13,480
bc2609C83000				12,480	12,480
bc2609C84000				11,480	11,480
bc2609C85000				10,480	10,480			2
bc2609C86000				9,480	9,480			6
bc2609C87000				8,480	8,480			5
bc2609C88000				7,480	7,480			10
bc2609C89000				6,480	6,480			24
bc2609C90000				5,480	5,480			18
bc2609C91000	4,358	5,036	4,358	5,036	4,486	13	29.571	33
bc2609C92000	3,052	4,116	3,052	4,116	3,508	11	19.88	19
bc2609C93000	3,048	3,048	3,048	3,048	2,578	3	4.337	23
bc2609C94000	1,446	2,080	1,446	2,080	1,742	41	36.71	69
bc2609C95000	548	1,190	532	1,190	1,060	56	22.699	50
bc2609C96000	204	500	204	484	566	136	25.134	69
bc2609C97000	94	206	94	202	262	356	26.959	64
bc2609C98000	62	98	60	88	104	990	37.508	41
bc2609C99000	42	62	40	52	34	1,149	27.839	43
bc2609C100000	28	42	26	32	8	481	7.394	51
bc2609C102000	16	20	14	16	2	108	0.808	73
bc2609C104000	10	86	6	12	2	243	1.408	190
bc2609C106000	8	8	6	6	2	41	0.123	60
bc2609C108000	6	6	4	4	2	24	0.046	80
bc2609C110000	4	4	2	2	2	28	0.04	101
bc2609C112000	2	2	2	2	2	45	0.045	83
bc2609P75000				2	2			58
bc2609P76000				2	2			68
bc2609P77000				2	2			81
bc2609P78000				2	2			123
bc2609P79000				2	2			90
bc2609P80000				2	2			129
bc2609P81000	2	2	2	2	2	6	0.006	37
bc2609P82000				2	2			69
bc2609P83000	2	2	2	2	2	12	0.012	31
bc2609P84000	2	2	2	2	2	7	0.007	38
bc2609P85000	2	2	2	2	2	10	0.01	45
bc2609P86000	2	2	2	2	2	5	0.005	60
bc2609P87000	4	4	2	2	2	7	0.009	40
bc2609P88000	6	6	4	4	2	11	0.027	44
bc2609P89000	6	6	2	2	2	14	0.03	35
bc2609P90000	10	10	4	4	2	43	0.118	55
bc2609P91000	16	18	6	8	6	59	0.328	52
bc2609P92000	32	34	12	12	30	167	1.831	50
bc2609P93000	82	82	22	24	98	811	19.271	62
bc2609P94000	174	174	22	48	262	122	6.653	74
bc2609P95000	530	530	128	136	580	299	37.519	82
bc2609P96000	1,172	1,172	448	458	1,086	132	48.185	38
bc2609P97000	1,926	1,926	1,140	1,140	1,782	36	25.158	32
bc2609P98000	2,972	2,972	2,060	2,060	2,622	13	16.419	23
bc2609P99000	3,838	3,838	3,100	3,100	3,554	11	19.223	38
bc2609P100000				4,528	4,528			48
bc2609P102000				6,520	6,520
bc2609P104000				8,520	8,520
bc2609P106000				10,520	10,520
bc2609P108000				12,520	12,520
bc2609P110000				14,520	14,520
bc2609P112000				16,520	16,520
bc2610C80000				15,370	15,370
bc2610C81000				14,370	14,370
bc2610C82000				13,370	13,370
bc2610C83000				12,372	12,372
bc2610C84000				11,378	11,378
bc2610C85000				10,392	10,392
bc2610C86000				9,416	9,416
bc2610C87000				8,452	8,452
bc2610C88000				7,514	7,514
bc2610C89000				6,600	6,600			4
bc2610C90000				5,730	5,730			11
bc2610C91000	4,166	5,124	4,166	5,124	4,904	12	27.922	14
bc2610C92000	3,754	3,754	3,754	3,754	4,136	1	1.877	15
bc2610C93000	3,088	3,178	3,002	3,178	3,434	10	15.4	21
bc2610C94000	2,344	2,816	2,326	2,720	2,800	18	22.855	13
bc2610C95000	1,668	2,054	1,668	2,054	2,248	10	9.204	7
bc2610C96000	1,198	1,644	1,198	1,576	1,766	22	17.085	19
bc2610C97000	910	1,248	910	1,248	1,364	12	6.462	19
bc2610C98000	654	974	654	972	1,034	38	16.245	21
bc2610C99000	518	776	514	776	764	28	9.671	83
bc2610C100000	442	608	418	608	556	26	6.165	42
bc2610C102000	302	410	302	410	276	9	1.689	42
bc2610C104000	208	294	208	294	124	20	2.409	32
bc2610C106000	174	220	168	220	52	16	1.499	43
bc2610C108000	134	144	124	144	20	31	1.821	31
bc2610C110000	100	130	100	130	6	10	0.556	41
bc2610C112000	72	102	72	102	2	42	1.545	52
bc2610P80000	12	12	12	12	2	1	0.006	28
bc2610P81000	20	20	18	18	2	4	0.038	57
bc2610P82000	26	26	20	20	2	19	0.198	59
bc2610P83000	30	30	24	26	6	30	0.355	30
bc2610P84000	34	34	32	32	14	16	0.244	28
bc2610P85000	48	48	40	40	28	26	0.573	72
bc2610P86000	58	58	52	54	52	22	0.581	26
bc2610P87000	78	78	68	68	90	28	1.049	22
bc2610P88000	96	96	96	96	150	15	0.774	39
bc2610P89000	150	150	134	134	236	27	2.453	40
bc2610P90000	230	230	196	198	366	4	0.427	54
bc2610P91000	286	286	286	286	538	4	0.572	49
bc2610P92000	504	520	422	422	770	27	6.676	42
bc2610P93000	744	744	618	618	1,066	10	3.511	27
bc2610P94000	1,102	1,102	894	922	1,432	22	10.319	25
bc2610P95000	1,566	1,566	1,286	1,290	1,878	35	23.631	34
bc2610P96000	2,308	2,308	1,812	1,812	2,396	21	22.076	21
bc2610P97000	2,816	2,816	2,434	2,474	2,992	22	29.136	27
bc2610P98000	3,536	3,536	3,174	3,174	3,660	11	19.165	15
bc2610P99000	4,410	4,410	4,288	4,288	4,390	4	8.699	21
bc2610P100000				5,180	5,180			26
bc2610P102000				6,898	6,898			16
bc2610P104000				8,748	8,748
bc2610P106000				10,674	10,674
bc2610P108000				12,642	12,642
bc2610P110000				14,630	14,630
bc2610P112000				16,630	16,630

相关资讯: