上海期货交易所09月21日沪铜期权收盘行情

发布时间：2026年09月21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
cu2610C78000	31,928	32,088	31,928	32,038	31,960	28	448.374	1
cu2610C79000	30,976	31,078	30,976	31,078	30,960	6	93.088	1
cu2610C80000				29,960	29,960			1
cu2610C82000				27,960	27,960			4
cu2610C84000				25,960	25,960			3
cu2610C86000				23,960	23,960			1
cu2610C88000				21,960	21,960			33
cu2610C90000				19,960	19,960			29
cu2610C92000				17,960	17,960			6
cu2610C94000				15,960	15,960			66
cu2610C96000				13,960	13,960			570
cu2610C98000				11,960	11,960			131
cu2610C100000	9,850	9,980	9,850	9,920	9,960	8	39.705	343
cu2610C102000	7,874	8,070	7,662	8,022	7,960	69	272.805	502
cu2610C104000	5,896	6,220	5,680	6,150	5,960	147	436.867	1,308
cu2610C106000	3,870	4,240	3,678	4,134	3,972	626	1,257.094	1,841
cu2610C108000	1,880	2,290	1,756	2,240	2,112	6,259	6,336.394	2,086
cu2610C110000	496	650	396	632	750	37,738	9,934.512	6,696
cu2610C112000	136	164	66	132	148	24,097	1,309.018	5,296
cu2610C114000	48	58	20	38	14	8,092	135.321	3,795
cu2610C116000	26	32	6	10	2	3,422	23.487	2,723
cu2610C118000	12	18	4	12	2	1,515	6.576	1,244
cu2610C120000	10	14	2	4	2	3,829	11.934	6,079
cu2610C122000	4	6	2	2	2	260	0.48	654
cu2610C124000	4	6	2	2	2	562	0.964	548
cu2610C126000	2	4	2	2	2	394	0.398	2,389
cu2610C128000	2	4	2	2	2	112	0.116	293
cu2610P78000	2	2	2	2	2	6	0.006	230
cu2610P79000	6	6	6	6	2	1	0.003	76
cu2610P80000				2	2			276
cu2610P82000				2	2			192
cu2610P84000				2	2			703
cu2610P86000				2	2			178
cu2610P88000	2	4	2	2	2	39	0.04	192
cu2610P90000	2	2	2	2	2	42	0.042	1,066
cu2610P92000	4	4	2	2	2	22	0.024	325
cu2610P94000	4	4	2	2	2	53	0.092	1,242
cu2610P96000	4	6	2	2	2	134	0.187	842
cu2610P98000	8	8	2	2	2	309	0.512	1,549
cu2610P100000	10	10	2	2	2	3,346	8.375	6,055
cu2610P102000	14	16	2	4	2	3,043	7.909	3,848
cu2610P104000	32	36	12	14	2	5,115	49.896	7,058
cu2610P106000	68	70	22	30	12	12,062	217.838	7,978
cu2610P108000	170	188	52	82	152	23,833	1,284.324	7,786
cu2610P110000	738	812	416	482	790	14,140	4,162.982	3,454
cu2610P112000	2,290	2,432	1,940	1,994	2,188	384	415.167	460
cu2610P114000	4,210	4,360	3,840	3,906	4,054	104	212.614	213
cu2610P116000	6,162	6,304	5,912	5,948	6,040	96	292.299	165
cu2610P118000	8,198	8,342	7,854	7,854	8,040	202	814.236	56
cu2610P120000				10,040	10,040			76
cu2610P122000				12,040	12,040
cu2610P124000				14,040	14,040			3
cu2610P126000				16,040	16,040			1
cu2610P128000				18,040	18,040
cu2611C78000	31,568	31,568	31,568	31,568	31,520	1	15.784	2
cu2611C79000				30,520	30,520			2
cu2611C80000	29,434	29,568	29,426	29,568	29,520	6	88.397	8
cu2611C82000	27,568	27,568	27,568	27,568	27,520	1	13.784	3
cu2611C84000	25,570	25,570	25,570	25,570	25,520	1	12.785	5
cu2611C86000				23,520	23,520			3
cu2611C88000	21,578	21,578	21,578	21,578	21,520	1	10.789	6
cu2611C90000	19,394	19,554	19,394	19,554	19,520	4	38.948	9
cu2611C92000	17,770	17,770	17,582	17,582	17,520	5	44.143	11
cu2611C94000				15,522	15,522			7
cu2611C96000				13,538	13,538			100
cu2611C98000				11,584	11,584			157
cu2611C100000	9,498	9,750	9,400	9,750	9,680	17	82.314	771
cu2611C102000	7,654	7,986	7,528	7,840	7,868	135	522.284	648
cu2611C104000	5,854	6,180	5,656	6,020	6,186	149	440.169	800
cu2611C106000	4,174	4,442	3,990	4,300	4,686	472	987.747	1,947
cu2611C108000	2,788	3,036	2,610	2,958	3,408	808	1,144.633	2,762
cu2611C110000	1,614	2,034	1,614	1,948	2,370	1,979	1,843.904	3,533
cu2611C112000	1,210	1,394	1,150	1,304	1,572	976	608.493	2,392
cu2611C114000	856	944	794	896	990	763	330.986	2,769
cu2611C116000	650	684	586	642	592	701	221.571	1,839
cu2611C118000	498	520	454	500	336	363	88.885	1,347
cu2611C120000	420	430	366	406	182	1,115	220.431	2,101
cu2611C122000	332	332	296	326	92	209	32.741	858
cu2611C124000	284	284	250	270	44	217	28.53	797
cu2611C126000	240	244	216	226	20	808	91.997	1,827
cu2611C128000	192	204	176	186	8	460	42.368	1,066
cu2611P78000	22	22	16	16	2	6	0.04	250
cu2611P79000	22	22	22	22	2	1	0.011	157
cu2611P80000	32	36	26	28	2	72	0.99	654
cu2611P82000	28	28	26	26	2	30	0.375	182
cu2611P84000	34	36	30	30	2	46	0.711	158
cu2611P86000	40	44	34	36	2	69	1.219	332
cu2611P88000	50	54	40	42	2	149	3.461	360
cu2611P90000	62	70	56	56	2	601	18.872	1,978
cu2611P92000	70	74	58	60	2	291	8.912	532
cu2611P94000	88	94	72	76	8	225	9.212	571
cu2611P96000	118	118	92	96	28	285	14.9	1,205
cu2611P98000	152	154	118	124	72	562	36.447	1,448
cu2611P100000	218	224	176	192	170	2,420	237.246	3,960
cu2611P102000	280	300	250	250	354	901	123.214	3,044
cu2611P104000	462	482	410	418	672	1,773	391.053	3,488
cu2611P106000	786	816	712	730	1,170	1,483	567.177	3,061
cu2611P108000	1,400	1,478	1,292	1,326	1,890	2,395	1,681.962	2,437
cu2611P110000	2,408	2,520	2,228	2,284	2,850	628	746.069	1,313
cu2611P112000	3,832	3,950	3,648	3,680	4,048	234	443.99	559
cu2611P114000	5,554	5,592	5,178	5,330	5,466	128	345.655	217
cu2611P116000	7,244	7,386	6,946	7,138	7,066	96	344.634	236
cu2611P118000	9,114	9,252	8,774	8,930	8,808	141	633.752	177
cu2611P120000				10,652	10,652			110
cu2611P122000				12,562	12,562			8
cu2611P124000				14,516	14,516			8
cu2611P126000				16,492	16,492			4
cu2611P128000				18,482	18,482
cu2612C78000				31,250	31,250			10
cu2612C79000				30,250	30,250			11
cu2612C80000				29,250	29,250			10
cu2612C82000				27,250	27,250			10
cu2612C84000				25,250	25,250			9
cu2612C86000				23,250	23,250			10
cu2612C88000				21,252	21,252			13
cu2612C90000				19,266	19,266			9
cu2612C92000				17,300	17,300			6
cu2612C94000				15,366	15,366			11
cu2612C96000				13,478	13,478			6
cu2612C98000	11,532	11,532	11,532	11,532	11,656	2	11.532	71
cu2612C100000	9,588	9,884	9,556	9,716	9,932	38	185.04	237
cu2612C102000	7,958	7,968	7,738	7,878	8,318	11	43.208	839
cu2612C104000	6,236	6,424	5,758	6,378	6,836	17	53.204	507
cu2612C106000	4,614	4,850	4,614	4,784	5,518	11	26.357	544
cu2612C108000	3,650	3,794	3,490	3,644	4,356	41	74.082	561
cu2612C110000	2,484	2,822	2,484	2,734	3,378	167	226.505	1,348
cu2612C112000	2,032	2,108	1,950	2,108	2,552	95	97.79	1,185
cu2612C114000	1,610	1,634	1,534	1,568	1,898	50	39.737	387
cu2612C116000	1,292	1,292	1,198	1,240	1,370	137	85.133	511
cu2612C118000	1,058	1,058	984	1,028	976	45	22.96	327
cu2612C120000	870	884	808	860	676	90	37.196	346
cu2612C122000	664	748	664	702	458	60	20.99	237
cu2612C124000	560	682	560	610	306	32	9.679	345
cu2612C126000	558	558	498	524	198	138	35.034	420
cu2612C128000	472	494	430	454	124	100	21.54	214
cu2612P78000	56	76	52	60	2	7	0.181	253
cu2612P79000	58	58	58	58	2	2	0.058	98
cu2612P80000	64	68	64	64	2	29	0.699	305
cu2612P82000	72	78	70	78	2	23	0.776	143
cu2612P84000	90	96	88	94	2	57	2.178	153
cu2612P86000	96	104	94	96	6	29	1.266	142
cu2612P88000	110	124	110	114	14	122	6.678	215
cu2612P90000	150	154	120	144	32	130	9.138	608
cu2612P92000	170	186	160	166	70	96	8.008	262
cu2612P94000	212	234	206	210	138	89	9.871	269
cu2612P96000	290	302	266	274	250	127	17.956	280
cu2612P98000	364	398	350	362	426	143	26.816	585
cu2612P100000	508	546	490	494	698	124	31.559	653
cu2612P102000	732	758	690	698	1,082	273	98.805	758
cu2612P104000	1,108	1,116	1,022	1,022	1,596	307	165.124	612
cu2612P106000	1,626	1,686	1,550	1,564	2,276	160	128.197	407
cu2612P108000	2,480	2,482	2,306	2,356	3,108	68	81.096	379
cu2612P110000	3,552	3,576	3,336	3,420	4,126	61	105.686	280
cu2612P112000	4,854	4,858	4,624	4,746	5,296	20	47.885	120
cu2612P114000	6,356	6,356	6,282	6,336	6,638	5	15.807	86
cu2612P116000				8,106	8,106			83
cu2612P118000	9,688	9,688	9,688	9,688	9,708	4	19.376	45
cu2612P120000	11,446	11,502	11,446	11,502	11,406	2	11.474	130
cu2612P122000	13,352	13,352	13,350	13,350	13,186	10	66.758	14
cu2612P124000	15,300	15,300	15,250	15,280	15,032	12	91.424	10
cu2612P126000				16,924	16,924			4
cu2612P128000				18,850	18,850
cu2701C84000				24,980	24,980			1
cu2701C86000				22,990	22,990			1
cu2701C88000				21,018	21,018
cu2701C90000				19,070	19,070
cu2701C92000				17,160	17,160
cu2701C94000				15,298	15,298
cu2701C96000				13,502	13,502			1
cu2701C98000				11,786	11,786			26
cu2701C100000	9,872	9,972	9,662	9,868	10,168	21	103.273	49
cu2701C102000	8,244	8,314	8,072	8,232	8,670	25	102.833	64
cu2701C104000	6,712	6,842	6,712	6,720	7,292	10	33.78	73
cu2701C106000	5,534	5,534	5,424	5,450	6,050	10	27.264	47
cu2701C108000	4,312	4,428	4,250	4,372	4,958	31	67.621	151
cu2701C110000	3,560	3,596	3,398	3,470	4,004	110	191.091	297
cu2701C112000	2,744	2,850	2,710	2,818	3,182	77	106.269	163
cu2701C114000	2,294	2,302	2,224	2,286	2,496	49	55.472	144
cu2701C116000	1,938	1,978	1,850	1,904	1,934	43	40.692	223
cu2701C118000	1,618	1,648	1,536	1,636	1,476	87	68.079	155
cu2701C120000	1,382	1,400	1,312	1,400	1,110	128	85.092	172
cu2701C122000	1,138	1,270	1,110	1,224	822	129	75.048	130
cu2701C124000	1,060	1,080	952	1,068	600	123	60.374	77
cu2701C126000	884	958	840	958	432	109	49.235	112
cu2701P84000	128	130	118	124	16	51	2.777	129
cu2701P86000	160	160	160	160	36	3	0.24	121
cu2701P88000	210	210	166	170	68	37	3.247	73
cu2701P90000	224	232	208	208	124	27	2.945	159
cu2701P92000	286	294	262	270	216	73	10.028	68
cu2701P94000	388	388	342	342	352	38	7.005	41
cu2701P96000	518	522	452	454	554	30	7.326	65
cu2701P98000	700	700	626	626	836	33	10.862	76
cu2701P100000	974	974	854	854	1,212	62	28.502	192
cu2701P102000	1,282	1,316	1,204	1,204	1,710	100	62.808	209
cu2701P104000	1,794	1,824	1,666	1,666	2,326	36	33.527	199
cu2701P106000	2,478	2,492	2,346	2,346	3,078	80	98.808	73
cu2701P108000	3,390	3,474	3,264	3,288	3,982	64	108.246	54
cu2701P110000	4,528	4,608	4,366	4,366	5,020	95	211.276	59
cu2701P112000	5,818	5,862	5,706	5,838	6,194	22	63.957	28
cu2701P114000	7,316	7,316	7,260	7,274	7,500	9	32.98	26
cu2701P116000	9,084	9,084	8,790	8,854	8,934	21	94.463	21
cu2701P118000				10,472	10,472
cu2701P120000				12,100	12,100			1
cu2701P122000	13,946	14,090	13,946	14,090	13,808	3	21.063	6
cu2701P124000	15,792	15,938	15,792	15,938	15,582	2	15.865	7
cu2701P126000	17,666	17,814	17,666	17,814	17,412	4	35.554	9
cu2702C86000				22,930	22,930
cu2702C88000				20,970	20,970
cu2702C90000				19,040	19,040
cu2702C92000				17,152	17,152
cu2702C94000				15,320	15,320
cu2702C96000				13,554	13,554			1
cu2702C98000				11,876	11,876			1
cu2702C100000				10,298	10,298			1
cu2702C102000				8,828	8,828			3
cu2702C104000				7,476	7,476			1
cu2702C106000				6,268	6,268			6
cu2702C108000				5,190	5,190			7
cu2702C110000				4,242	4,242			6
cu2702C112000	3,302	3,302	3,000	3,150	3,422	15	23.743	19
cu2702C114000	2,500	2,700	2,500	2,550	2,724	30	38.211	37
cu2702C116000	2,532	2,532	2,532	2,532	2,146	1	1.266	23
cu2702C118000				1,672	1,672			26
cu2702C120000				1,286	1,286			29
cu2702C122000	1,586	1,592	1,586	1,592	978	2	1.589	24
cu2702C124000	1,382	1,388	1,382	1,388	734	4	2.768	30
cu2702C126000	1,226	1,764	1,226	1,764	544	13	8.271	19
cu2702P86000	244	244	244	244	56	5	0.61	30
cu2702P88000				104	104			22
cu2702P90000				178	178			32
cu2702P92000				290	290			10
cu2702P94000				458	458			13
cu2702P96000				688	688			8
cu2702P98000				1,004	1,004			8
cu2702P100000				1,422	1,422			35
cu2702P102000	1,602	1,602	1,500	1,570	1,944	32	24.906	42
cu2702P104000	2,302	2,302	2,050	2,100	2,584	10	10.74	29
cu2702P106000				3,370	3,370			22
cu2702P108000				4,284	4,284			26
cu2702P110000				5,328	5,328			10
cu2702P112000				6,500	6,500			11
cu2702P114000				7,794	7,794			4
cu2702P116000				9,208	9,208			5
cu2702P118000				10,728	10,728
cu2702P120000				12,336	12,336
cu2702P122000				14,022	14,022
cu2702P124000				15,774	15,774
cu2702P126000				17,582	17,582
cu2703C84000				24,902	24,902
cu2703C86000				22,946	22,946
cu2703C88000				21,020	21,020
cu2703C90000				19,132	19,132
cu2703C92000				17,296	17,296
cu2703C94000				15,522	15,522
cu2703C96000				13,820	13,820
cu2703C98000				12,202	12,202
cu2703C100000				10,686	10,686
cu2703C102000				9,278	9,278			4
cu2703C104000				7,982	7,982			2
cu2703C106000				6,804	6,804			6
cu2703C108000				5,746	5,746			37
cu2703C110000	4,988	4,988	4,988	4,988	4,806	1	2.494	158
cu2703C112000	4,230	4,230	4,000	4,042	3,982	31	63.076	198
cu2703C114000	3,636	3,636	3,258	3,500	3,268	60	102.825	168
cu2703C116000	3,138	3,138	3,138	3,138	2,658	1	1.569	121
cu2703C118000	2,762	2,762	2,708	2,708	2,142	2	2.735	43
cu2703C120000	2,468	2,468	2,364	2,464	1,710	6	7.302	53
cu2703C122000	2,080	2,080	2,080	2,080	1,354	1	1.04	11
cu2703C124000				1,062	1,062			20
cu2703P84000	306	306	298	298	72	3	0.452	78
cu2703P86000	392	402	392	402	124	3	0.597	59
cu2703P88000				200	200			15
cu2703P90000				314	314			11
cu2703P92000				478	478			11
cu2703P94000				702	702			15
cu2703P96000				994	994			7
cu2703P98000				1,368	1,368			7
cu2703P100000				1,846	1,846			25
cu2703P102000	2,202	2,250	2,140	2,198	2,430	38	41.119	38
cu2703P104000	2,550	2,700	2,550	2,580	3,126	30	38.796	38
cu2703P106000				3,938	3,938			5
cu2703P108000				4,870	4,870			11
cu2703P110000				5,920	5,920			14
cu2703P112000				7,086	7,086			16
cu2703P114000				8,364	8,364			6
cu2703P116000				9,744	9,744			8
cu2703P118000				11,220	11,220			4
cu2703P120000				12,780	12,780			2
cu2703P122000				14,416	14,416
cu2703P124000				16,118	16,118
cu2704C90000				19,424	19,424
cu2704C92000				17,684	17,684
cu2704C94000				16,014	16,014
cu2704C96000				14,420	14,420
cu2704C98000				12,908	12,908
cu2704C100000				11,488	11,488
cu2704C102000				10,164	10,164			1
cu2704C104000				8,942	8,942			5
cu2704C106000				7,818	7,818			20
cu2704C108000				6,796	6,796			56
cu2704C110000	5,812	5,812	5,710	5,732	5,870	10	28.699	629
cu2704C112000	4,974	4,974	4,966	4,966	5,038	2	4.97	829
cu2704C114000	4,552	4,552	4,552	4,552	4,296	1	2.276	594
cu2704C116000	3,884	3,898	3,884	3,898	3,636	2	3.891	304
cu2704C118000				3,070	3,070			115
cu2704C120000				2,580	2,580			103
cu2704C122000	2,634	2,634	2,634	2,634	2,152	2	2.634	16
cu2704C124000				1,782	1,782			54
cu2704P90000	778	778	762	762	688	3	1.156	37
cu2704P92000	956	956	956	956	944	2	0.956	37
cu2704P94000	1,162	1,180	1,162	1,180	1,268	4	2.349	47
cu2704P96000				1,666	1,666			31
cu2704P98000				2,146	2,146			44
cu2704P100000				2,716	2,716			35
cu2704P102000				3,382	3,382			44
cu2704P104000	3,702	3,702	3,702	3,702	4,148	1	1.851	55
cu2704P106000				5,014	5,014			55
cu2704P108000				5,980	5,980			70
cu2704P110000				7,044	7,044			71
cu2704P112000				8,200	8,200			72
cu2704P114000				9,446	9,446			44
cu2704P116000				10,776	10,776			27
cu2704P118000				12,200	12,200			11
cu2704P120000				13,700	13,700			8
cu2704P122000				15,264	15,264
cu2704P124000				16,884	16,884
cu2705C94000				16,378	16,378
cu2705C96000				14,828	14,828
cu2705C98000				13,356	13,356
cu2705C100000				11,970	11,970
cu2705C102000				10,672	10,672
cu2705C104000				9,464	9,464			4
cu2705C106000				8,362	8,362			14
cu2705C108000				7,352	7,352			25
cu2705C110000				6,428	6,428			8
cu2705C112000				5,588	5,588			15
cu2705C114000				4,826	4,826			35
cu2705C116000				4,166	4,166			21
cu2705C118000				3,576	3,576			26
cu2705C120000				3,050	3,050			25
cu2705C122000				2,580	2,580			15
cu2705P94000				1,576	1,576			27
cu2705P96000				2,016	2,016			6
cu2705P98000				2,534	2,534			5
cu2705P100000				3,138	3,138			6
cu2705P102000				3,826	3,826			7
cu2705P104000				4,606	4,606			4
cu2705P106000				5,492	5,492			7
cu2705P108000				6,468	6,468			8
cu2705P110000				7,530	7,530			19
cu2705P112000				8,676	8,676			14
cu2705P114000				9,902	9,902			5
cu2705P116000				11,230	11,230			3
cu2705P118000				12,628	12,628
cu2705P120000				14,090	14,090
cu2705P122000				15,608	15,608
cu2706C94000				17,096	17,096
cu2706C96000				15,630	15,630
cu2706C98000				14,232	14,232
cu2706C100000				12,928	12,928
cu2706C102000				11,704	11,704			1
cu2706C104000				10,550	10,550			1
cu2706C106000				9,466	9,466			7
cu2706C108000				8,490	8,490			20
cu2706C110000				7,580	7,580			4
cu2706C112000				6,730	6,730			45
cu2706C114000				5,976	5,976			305
cu2706C116000	5,008	5,010	5,008	5,010	5,286	5	12.521	71
cu2706C118000	4,668	4,680	4,560	4,600	4,642	106	247.415	433
cu2706C120000	4,122	4,200	4,122	4,182	4,090	44	91.227	203
cu2706C122000				3,582	3,582			53
cu2706C124000				3,120	3,120			24
cu2706P94000				2,346	2,346			30
cu2706P96000				2,870	2,870			10
cu2706P98000				3,460	3,460			25
cu2706P100000				4,142	4,142			11
cu2706P102000				4,904	4,904			12
cu2706P104000	4,422	4,422	4,422	4,422	5,736	1	2.211	17
cu2706P106000				6,636	6,636			23
cu2706P108000	6,334	6,334	6,292	6,292	7,648	2	6.313	21
cu2706P110000				8,722	8,722			20
cu2706P112000				9,856	9,856			22
cu2706P114000				11,088	11,088			18
cu2706P116000				12,384	12,384			1
cu2706P118000				13,726	13,726			1
cu2706P120000				15,160	15,160
cu2706P122000				16,638	16,638
cu2706P124000				18,164	18,164
cu2708C94000				17,620	17,620
cu2708C96000				16,224	16,224
cu2708C98000				14,892	14,892
cu2708C100000				13,620	13,620
cu2708C102000				12,434	12,434			1
cu2708C104000				11,326	11,326			5
cu2708C106000				10,270	10,270			3
cu2708C108000				9,304	9,304			1
cu2708C110000				8,408	8,408			1
cu2708C112000				7,556	7,556			2
cu2708C114000				6,808	6,808			2
cu2708C116000				6,094	6,094			3
cu2708C118000	5,304	5,332	5,304	5,332	5,454	9	23.926	29
cu2708C120000	5,354	5,408	5,032	5,032	4,870	3	7.897	4
cu2708P94000				2,956	2,956
cu2708P96000				3,544	3,544
cu2708P98000				4,198	4,198			2
cu2708P100000				4,910	4,910			1
cu2708P102000				5,704	5,704
cu2708P104000				6,580	6,580			1
cu2708P106000				7,506	7,506
cu2708P108000				8,522	8,522
cu2708P110000				9,606	9,606
cu2708P112000				10,736	10,736
cu2708P114000				11,970	11,970
cu2708P116000				13,240	13,240
cu2708P118000				14,582	14,582
cu2708P120000				15,980	15,980

相关资讯: