上海期货交易所11月06日沪铜期权收盘行情
发布时间:2026年11月06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
cu2612C7800027,11027,1102
cu2612C7900026,11026,1102
cu2612C8000025,11025,1103
cu2612C8200023,11023,1103
cu2612C8400021,11021,1104
cu2612C8600019,11019,1105
cu2612C8800017,21017,21017,21017,21017,11018.60510
cu2612C9000015,25015,25015,25015,25015,11817.62511
cu2612C9200013,29813,29813,29813,29813,14016.6494
cu2612C9400011,36411,36411,36411,36411,19415.68210
cu2612C960009,3089,3085
cu2612C980009,0489,2326,9046,9047,518218849.063157
cu2612C1000007,1547,3485,1805,1805,8765621,630.661,177
cu2612C1020005,3225,4583,5263,5264,4227381,4671,175
cu2612C1040003,5463,6902,0862,1203,1923,4524,114.1152,884
cu2612C1060002,0002,1761,0201,0722,20010,8297,191.5682,893
cu2612C1080008681,0044164821,44819,3306,212.0285,727
cu2612C11000036239817420291025,8953,399.8038,673
cu2612C11200013416076825427,761423.2364,682
cu2612C114000687440443082,51571.1822,616
cu2612C116000324224281661,21819.9342,115
cu2612C11800028342224844706.9111,371
cu2612C12000028281822401,87721.0042,202
cu2612C12200016181214185114.012546
cu2612C1240001416121487484.713365
cu2612C1260001214101227524.669568
cu2612C1280001414121427314.582,171
cu2612P7800032150307421,65167.833946
cu2612P7900042160349021,35060.334512
cu2612P8000050186429827,462392.2223,742
cu2612P82000522044410821,16066.507698
cu2612P84000602404812821,29486.393483
cu2612P86000742785815622,826216.346927
cu2612P88000943267620024,251395.3751,249
cu2612P90000120398962581236,0304,302.93112,114
cu2612P92000154462110300345,047703.2482,444
cu2612P94000164560140390907,0561,252.7543,145
cu2612P9600022268418651620211,6272,604.8433,501
cu2612P9800031885625268041215,7184,320.7584,215
cu2612P1000004601,12036096077092,15835,291.39623,888
cu2612P1020006061,4504641,3101,31419,15910,172.1935,998
cu2612P1040008802,0166881,8942,08232,56223,133.1446,957
cu2612P1060001,4302,9601,1022,8583,09018,86319,358.0627,518
cu2612P1080002,3664,3501,9464,2324,3383,3906,042.4684,483
cu2612P1100003,7806,0563,3545,9845,7964,47310,908.1881,721
cu2612P1120005,4007,8805,1607,8387,4285161,783.878319
cu2612P1140007,3709,8387,0729,7769,1943731,636.7173
cu2612P1160009,25011,2069,25011,20611,05021108.38144
cu2612P11800013,30013,30013,30013,30012,968533.25107
cu2612P12000014,92414,92436
cu2612P12200016,90416,90421
cu2612P12400018,89418,89425
cu2612P12600020,89020,8908
cu2612P12800022,89022,8901
cu2701C8400020,04620,0461
cu2701C8600018,07618,0762
cu2701C8800016,20016,20016,20016,20016,13618.12
cu2701C9000014,23614,2361
cu2701C9200012,40212,4021
cu2701C9400010,65010,650
cu2701C960009,0029,0021
cu2701C980008,5488,8126,6106,6107,486106393.9299
cu2701C1000006,8207,1105,0005,0006,108130370.815206
cu2701C1020005,1645,4543,5963,5964,902138305.508383
cu2701C1040003,6823,9622,4202,4823,848552777.65501
cu2701C1060002,4502,6881,5741,5742,974544502.878552
cu2701C1080001,4321,6709741,0002,242810489.052898
cu2701C1100009801,0306066201,6621,419533.551,461
cu2701C1120005946484004081,208972226.9051,135
cu2701C114000400432260286854647105.381,422
cu2701C1160002963121822145981,240140.5811,205
cu2701C11800022824013016241054550.118553
cu2701C1200001781809612827249033.703422
cu2701C1220001461467810418039422.235203
cu2701C124000118118669011625312.223146
cu2701C12600010210256747445317.578610
cu2701P84000238538202394301,681334.0441,660
cu2701P86000300666242470621,034244.093678
cu2701P88000334728280558122674175.4624
cu2701P900004108743506922245,2771,741.8483,888
cu2701P92000524976410814388927354.0691,082
cu2701P940006241,1905029986341,242586.7271,264
cu2701P960007201,3886061,2249841,035575.7781,675
cu2701P980008281,7187801,5601,4661,3851,010.0561,484
cu2701P1000001,1882,1981,0002,0002,0846,2375,523.6525,956
cu2701P1020001,4603,4161,2962,5742,8762,8563,309.9192,536
cu2701P1040002,1403,5801,7623,4783,8181,4962,224.8951,468
cu2701P1060002,6264,7882,4544,5024,9408251,596.461810
cu2701P1080003,6046,0583,5825,9166,206305812.696455
cu2701P1100005,2067,6444,8887,5207,62485276.318141
cu2701P1120006,9569,4126,5069,4109,166132550.398118
cu2701P1140008,75811,2928,37811,22410,810154791.489111
cu2701P11600012,90813,35012,90813,35012,552213.12997
cu2701P11800014,36214,36226
cu2701P12000016,22416,22460
cu2701P12200018,12818,12815
cu2701P12400019,67821,00019,67821,00020,06623239.90555
cu2701P12600022,02422,0247
cu2702C8600017,52017,520
cu2702C8800015,62015,620
cu2702C9000013,77613,776
cu2702C9200012,00412,004
cu2702C9400010,33010,330
cu2702C9600010,24810,2488,8909,0848,7641254.28516
cu2702C980008,3048,3046,6366,6367,3302176.95526
cu2702C1000006,1766,1765,1505,1506,04066185.09183
cu2702C1020005,3845,3843,8523,9004,8924088.11880
cu2702C1040004,1624,2322,7962,7963,910122189.611110
cu2702C1060002,9703,0821,9561,9563,070219246.915161
cu2702C1080001,9981,9981,4021,4022,36411599.249359
cu2702C1100001,4321,4329349341,8023319.116374
cu2702C1120001,0321,0406686921,348362156.765554
cu2702C11400069871247647699015541.024833
cu2702C11600050251835635871216835.961645
cu2702C11800038438427228050819630.359153
cu2702C12000029430820821435817021.294202
cu2702C122000240240166190248383.648195
cu2702C124000184184138154168957.301134
cu2702C126000156168102112112584.116150
cu2702P8600046082643279013026588.655391
cu2702P88000526932504894228265100.37232
cu2702P900006061,1186061,058384232110.165371
cu2702P920007501,2927181,260608266148.245225
cu2702P940009021,5668601,500932230149.758195
cu2702P960001,0681,9041,0281,8501,362231182.905256
cu2702P980001,3102,3201,3062,2681,924337336.966341
cu2702P1000001,7222,8781,6242,7842,630646797.716826
cu2702P1020002,1363,6042,0403,5223,476269434.816287
cu2702P1040002,8824,5882,6924,4644,490170339.287407
cu2702P1060003,7565,6243,5765,4865,642109260.398172
cu2702P1080004,7107,1004,7106,9246,932183596.695189
cu2702P1100005,9208,6585,9208,5188,36680304.886120
cu2702P1120007,55010,2827,45610,2829,90865301.5886
cu2702P11400011,54411,54469
cu2702P11600013,47213,47213,47213,47213,26416.73657
cu2702P11800015,05815,058
cu2702P12000016,90616,906
cu2702P12200018,79418,794
cu2702P12400020,71420,7141
cu2702P12600022,65822,6581
cu2703C8400019,37619,376
cu2703C8600017,50817,508
cu2703C8800015,69215,692
cu2703C9000013,95013,950
cu2703C9200012,29212,292
cu2703C9400010,73010,730
cu2703C9600010,49810,64410,49810,6449,272421.1958
cu2703C980007,9307,9301
cu2703C1000006,2386,2385,9326,0006,722824.158
cu2703C1020004,8984,9764,8984,9185,64049.88116
cu2703C1040003,7943,8703,4163,4164,6801425.97416
cu2703C1060002,9402,9942,7002,7003,84257.26466
cu2703C1080002,5002,5002,2182,2723,1221011.90362
cu2703C1100001,9941,9941,5701,5702,5105446.068209
cu2703C1120001,4321,4321,1761,2381,9961811.369306
cu2703C1140001,1241,1349529521,572147.782265
cu2703C1160008388387367361,22662.446153
cu2703C11800069871662262294872.36544
cu2703C12000063663658058272482.36866
cu2703C12200050650650050055020.50341
cu2703C12400046446440240241271.4941
cu2703P84000450780450780220267.964386
cu2703P860005189165009123524014.154234
cu2703P88000606950606950534249.759124
cu2703P900006801,2066801,2067888544.326149
cu2703P920008401,3928401,3821,1286944.119101
cu2703P940001,0001,6561,0001,6261,5602417.766110
cu2703P960001,3961,8441,3961,8442,0961210.14776
cu2703P980001,5002,6981,4922,6142,7481010.21356
cu2703P1000002,4203,0902,4203,0903,534912.33789
cu2703P1020003,2063,9083,2063,9044,444814.737158
cu2703P1040004,1064,1064,1064,1065,47812.053158
cu2703P1060006,6346,634131
cu2703P1080007,9067,90667
cu2703P1100009,2869,28634
cu2703P11200010,76810,76813
cu2703P11400012,33812,3386
cu2703P11600013,98813,9888
cu2703P11800015,70415,7044
cu2703P12000017,47817,4782
cu2703P12200019,29819,298
cu2703P12400021,16021,160
cu2704C9000014,02214,022
cu2704C9200012,36612,366
cu2704C9400010,80410,804
cu2704C960009,3469,346
cu2704C980007,6007,7007,6007,7008,0001557.520
cu2704C1000006,7406,7406,7406,7406,79013.376
cu2704C1020005,4685,5825,4685,5825,70438.31347
cu2704C1040004,3864,5104,3864,4924,74248.93743
cu2704C1060003,5163,6183,4003,4003,900813.87333
cu2704C1080002,9662,9842,6322,6803,1761217.03891
cu2704C1100002,3262,4042,1542,1542,5581618.233643
cu2704C1120002,0942,0941,7381,7502,0402825.731801
cu2704C1140001,5961,5961,3981,3981,6102518.952566
cu2704C1160001,3961,3961,2341,2681,26053.212258
cu2704C1180001,0681,0721,0341,03497663.16885
cu2704C12000087490287490274820.88875
cu2704C122000752798718736568166.06448
cu2704C124000712712634684428258.41977
cu2704P900001,0041,3021,0041,30279084.75780
cu2704P920001,2241,6021,2241,6021,13032.12132
cu2704P940001,5061,9481,5061,9481,56243.37555
cu2704P960001,9922,4401,8862,4202,0962831.47465
cu2704P980002,4862,6742,3562,6742,74256.34775
cu2704P1000002,9723,6302,9723,6303,52434.83136
cu2704P1020004,1524,6944,0164,6944,430613.01461
cu2704P1040005,1725,8065,0025,8065,458616.45889
cu2704P1060006,3627,0726,1707,0726,608619.54549
cu2704P1080007,1588,4687,1588,4687,874415.41554
cu2704P1100008,6489,2188,6489,2189,25028.93360
cu2704P11200010,26410,85010,26410,85010,724526.17852
cu2704P11400011,97812,57211,97812,57212,288212.27539
cu2704P11600013,76613,76613,76613,76613,93016.88325
cu2704P11800015,64015,64011
cu2704P12000017,40817,4088
cu2704P12200019,22619,226
cu2704P12400021,08221,082
cu2705C9200012,54212,542
cu2705C9400011,01411,014
cu2705C960009,6009,600
cu2705C980008,2968,296
cu2705C1000007,1087,108
cu2705C1020006,0366,036
cu2705C1040005,0045,0044,7004,7005,0821126.00311
cu2705C1060004,2264,2383,9624,0004,2401836.66313
cu2705C1080003,5463,5463,1503,1503,5061322.40226
cu2705C1100002,8362,8362,8362,8362,87611.41823
cu2705C1120002,3642,3642,3642,3642,33811.18223
cu2705C1140001,9861,9861,8621,8621,88443.8334
cu2705C1160001,7221,7221,5921,5921,50443.37727
cu2705C1180001,3821,3821,3821,3821,19010.69124
cu2705C1200001,1361,1401,1361,14093421.13831
cu2705C1220009741,1109741,00273073.60137
cu2705C12400096897888688656841.85941
cu2705P920001,4101,7861,4101,7861,36464.71368
cu2705P940001,9121,9841,9121,9841,83021.94837
cu2705P960002,2682,3922,2682,3342,40833.49721
cu2705P980003,0943,09411
cu2705P1000003,8943,8946
cu2705P1020004,3144,6824,3144,4804,81249.0629
cu2705P1040005,3065,3065,3065,3065,84812.6539
cu2705P1060006,9966,99610
cu2705P1080007,7807,7807,7807,7808,25213.8921
cu2705P1100009,4809,7569,2309,7569,6101047.59521
cu2705P11200010,80211,32610,80211,32611,064211.06415
cu2705P11400012,60012,6006
cu2705P11600014,21414,2144
cu2705P11800015,89215,8921
cu2705P12000017,63017,630
cu2705P12200019,42219,422
cu2705P12400021,25621,256
cu2706C9200012,56212,562
cu2706C9400011,11211,112
cu2706C960009,7649,764
cu2706C980008,5188,518
cu2706C1000007,3827,382
cu2706C1020006,3526,3521
cu2706C1040005,4925,4924,9024,9025,43025.1974
cu2706C1060004,6224,6224,0964,2324,60836.47510
cu2706C1080003,9003,9003,5083,5083,88235.48225
cu2706C1100003,3223,3223,3223,3223,24811.66123
cu2706C1120002,8182,8182,8182,8182,69611.40959
cu2706C1140002,4522,4862,2762,2802,2221214.431290
cu2706C1160001,9761,9761,9761,9761,83021.97692
cu2706C1180001,7961,8541,7141,7241,4961412.65460
cu2706C1200001,5521,5521,5501,5501,21432.326255
cu2706C1220001,4001,4001,3421,35497664.12103
cu2706C1240001,2481,2481,2241,23277842.46479
cu2706P920001,4461,8981,4461,8981,84432.39556
cu2706P940002,3842,38458
cu2706P960003,0243,02436
cu2706P980003,8523,8523,8523,8523,76811.92660
cu2706P1000003,9763,9763,9623,9624,61823.96942
cu2706P1020004,8905,7884,8225,6825,578615.60534
cu2706P1040005,9566,9445,8326,8026,642825.03929
cu2706P1060007,1528,2247,0008,0867,8081141.12528
cu2706P1080008,3109,4748,3109,4749,0721043.84633
cu2706P1100009,74411,0029,74411,00210,426946.44838
cu2706P11200011,29211,80411,29211,80411,862211.54829
cu2706P11400013,37813,37824
cu2706P11600014,97614,9764
cu2706P11800016,63216,6325
cu2706P12000018,34218,3421
cu2706P12200020,10020,100
cu2706P12400021,89621,896
cu2707C9200012,75212,752
cu2707C9400011,33611,336
cu2707C9600010,02010,020
cu2707C980008,8028,802
cu2707C1000007,6887,688
cu2707C1020006,6766,6761
cu2707C1040005,8725,8725,8725,8725,76212.9362
cu2707C1060005,0125,0125,0125,0124,94012.5066
cu2707C1080004,2884,2883,8443,8444,21024.06612
cu2707C1100003,6643,6643,4503,4503,56223.55734
cu2707C1120003,6083,6083,0703,0703,00058.22342
cu2707C1140002,8302,8302,5842,5842,52056.69636
cu2707C1160002,4682,4682,4682,4682,10411.23449
cu2707C1180002,2322,2842,0102,0201,74266.30348
cu2707C1200001,8981,8981,7341,7341,43054.55345
cu2707C1220001,8681,8681,5321,5321,178108.40356
cu2707P920002,1222,1221
cu2707P940002,3562,6062,3562,5822,694810.13135
cu2707P960002,5923,6042,5743,6043,36468.45318
cu2707P980003,5503,9403,5503,9404,13635.62610
cu2707P1000004,2925,2444,2925,1625,00837.34914
cu2707P1020005,3766,2605,1846,2505,980411.53523
cu2707P1040006,2207,4166,2207,4047,052826.65520
cu2707P1060007,4048,5887,3948,5888,218519.14321
cu2707P1080008,7089,3688,7089,3689,474418.39625
cu2707P11000010,35611,36010,35611,36010,812843.19917
cu2707P11200011,55411,77211,55411,77212,238211.66312
cu2707P11400013,74613,7462
cu2707P11600015,31815,3183
cu2707P11800016,94616,9463
cu2707P12000018,62618,6262
cu2707P12200020,36620,3661
cu2708C9200012,99012,990
cu2708C9400011,60811,608
cu2708C9600010,31810,318
cu2708C980009,1209,120
cu2708C1000008,0248,024
cu2708C1020007,0307,0301
cu2708C1040006,2706,2706,0166,0166,12426.1437
cu2708C1060005,4165,4165,1965,1965,30625.30613
cu2708C1080004,6884,6884,4944,4944,56824.59118
cu2708C1100004,0744,0743,8963,8963,91223.98518
cu2708C1120003,3483,34828
cu2708C1140003,2723,2723,2723,2722,84611.63634
cu2708C1160002,4042,40439
cu2708C1180002,3222,3522,2022,2222,01855.7344
cu2708C1200002,2302,2302,2302,2301,69811.11543
cu2708C1220001,4181,41837
cu2708C1240001,6861,6861,5341,5721,17264.862130
cu2708P920002,2502,3542,2502,3542,46033.42946
cu2708P940002,7062,7122,7062,7123,06422.70911
cu2708P960003,2703,5763,2703,5763,760610.2786
cu2708P980003,9544,1263,9544,1264,54636.3134
cu2708P1000004,7384,7384,7384,7385,43412.3695
cu2708P1020006,4246,4242
cu2708P1040006,6987,7146,6987,7147,504310.69111
cu2708P1060007,8807,8807,8807,8808,67013.9423
cu2708P1080009,9169,91624
cu2708P11000011,24411,24422
cu2708P11200012,66612,66616
cu2708P11400014,15214,15210
cu2708P11600015,69615,696
cu2708P11800017,29817,298
cu2708P12000018,96818,9682
cu2708P12200020,67820,678
cu2708P12400022,42422,424
cu2709C9200013,33013,330
cu2709C9400011,98611,986
cu2709C9600010,72610,726
cu2709C980009,5529,552
cu2709C1000009,5689,5687,4867,9228,464520.943
cu2709C1020007,4847,484
cu2709C1040006,5866,586
cu2709C1060005,7645,764
cu2709C1080005,0145,0141
cu2709C1100004,3624,3629
cu2709C1120003,9943,9943,5463,5563,77647.34111
cu2709C1140003,6123,6183,6123,6183,24623.61521
cu2709C1160003,0463,0463,0463,0462,78411.52330
cu2709C1180002,7822,7862,4742,4742,38656.60123
cu2709C1200002,3642,5282,2262,2262,0281214.36935
cu2709P920002,1682,1982,1682,1982,82844.3776
cu2709P940003,4683,46811
cu2709P960004,1944,1946
cu2709P980004,8005,0424,8005,0425,00224.9218
cu2709P1000004,6305,6864,5165,6865,89637.4166
cu2709P1020006,3706,3706,3706,3706,89813.1855
cu2709P1040007,9847,9845
cu2709P1060009,1449,1443
cu2709P10800010,37610,376
cu2709P11000011,70811,7081
cu2709P11200013,10613,106
cu2709P11400014,36614,36614,36614,36614,56217.1838
cu2709P11600015,70415,70415,70415,70416,08417.8525
cu2709P11800017,67417,6742
cu2709P12000019,30419,304
相关资讯: