上海期货交易所04月27日沪铜期权收盘行情

发布时间：2026年04月27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
cu2606C76000				26,940	26,940			1
cu2606C77000				25,940	25,940			1
cu2606C78000				24,940	24,940			2
cu2606C79000				23,940	23,940			1
cu2606C80000				22,940	22,940			2
cu2606C82000				20,940	20,940			2
cu2606C84000				18,940	18,940			4
cu2606C86000	17,100	17,100	17,100	17,100	16,942	10	85.5	42
cu2606C88000	15,200	15,200	15,200	15,200	14,956	10	76	61
cu2606C90000				12,994	12,994			222
cu2606C92000	11,000	11,000	11,000	11,000	11,074	10	55	195
cu2606C94000	9,248	9,466	8,962	8,998	9,224	137	629.265	465
cu2606C96000	7,420	7,640	7,082	7,166	7,482	225	822.013	856
cu2606C98000	5,550	5,846	5,344	5,384	5,890	83	230.646	549
cu2606C100000	3,788	4,210	3,710	3,798	4,484	2,291	4,507.452	1,963
cu2606C102000	2,388	2,860	2,388	2,548	3,294	2,159	2,855.366	2,082
cu2606C104000	1,674	1,928	1,576	1,672	2,328	7,124	6,322.879	3,418
cu2606C106000	1,138	1,352	1,076	1,170	1,580	6,998	4,318.908	3,659
cu2606C108000	846	994	774	852	1,032	1,806	806.384	1,499
cu2606C110000	714	820	620	672	646	24,012	8,735.153	7,774
cu2606C112000	514	616	448	490	388	1,533	405.728	1,067
cu2606C114000	404	500	360	386	224	1,135	238.377	822
cu2606C116000	340	428	292	322	122	8,060	1,446.876	3,912
cu2606C118000	246	346	240	250	64	603	86.019	577
cu2606C120000	208	296	196	210	32	494	58.11	649
cu2606C122000	182	256	166	176	16	510	50.346	733
cu2606C124000	160	220	148	158	6	3,061	273.902	3,115
cu2606P76000	40	40	26	28	2	78	1.264	518
cu2606P77000	40	40	26	28	2	32	0.547	123
cu2606P78000	42	42	26	32	2	44	0.65	215
cu2606P79000	46	46	32	36	2	52	0.9	163
cu2606P80000	72	84	36	46	2	581	14.19	1,784
cu2606P82000	58	62	38	40	2	290	6.492	315
cu2606P84000	70	72	44	48	2	299	8.041	286
cu2606P86000	94	96	58	64	8	498	17.703	1,126
cu2606P88000	130	130	76	82	24	357	16.399	862
cu2606P90000	170	196	104	114	62	1,475	95.29	1,654
cu2606P92000	196	220	134	138	142	958	78.654	1,237
cu2606P94000	314	314	194	200	292	1,159	135.876	1,466
cu2606P96000	482	482	298	314	548	4,542	822.53	4,586
cu2606P98000	708	718	474	534	954	2,882	812.91	2,711
cu2606P100000	1,234	1,234	826	962	1,546	5,314	2,621.443	3,083
cu2606P102000	1,720	1,964	1,456	1,700	2,354	2,595	2,172.537	3,057
cu2606P104000	2,952	2,982	2,506	2,878	3,388	1,083	1,504.075	2,464
cu2606P106000	4,400	4,442	3,954	4,350	4,638	341	725.066	1,017
cu2606P108000	5,984	6,096	5,578	5,992	6,086	303	897.235	559
cu2606P110000	7,854	7,964	7,392	7,844	7,700	232	893.648	1,091
cu2606P112000	9,700	9,700	9,398	9,418	9,440	9	43.09	62
cu2606P114000	11,200	11,450	11,200	11,450	11,276	17	96.45	19
cu2606P116000				13,174	13,174			20
cu2606P118000				15,114	15,114			2
cu2606P120000				17,084	17,084
cu2606P122000				19,068	19,068
cu2606P124000				21,060	21,060
cu2607C76000				26,930	26,930			1
cu2607C77000				25,930	25,930
cu2607C78000				24,930	24,930
cu2607C79000				23,930	23,930
cu2607C80000				22,930	22,930
cu2607C82000	21,330	21,410	21,330	21,410	20,938	4	42.529
cu2607C84000	19,340	19,340	19,340	19,340	18,962	1	9.67	1
cu2607C86000	17,180	17,310	17,180	17,310	17,010	2	17.245	33
cu2607C88000	15,210	15,270	15,160	15,160	15,098	3	22.82	21
cu2607C90000				13,236	13,236			18
cu2607C92000				11,454	11,454			44
cu2607C94000	9,522	9,764	9,522	9,562	9,764	38	182.837	69
cu2607C96000	7,992	8,110	7,770	7,862	8,194	534	2,117.832	1,025
cu2607C98000	6,400	6,400	6,216	6,238	6,766	18	56.977	62
cu2607C100000	5,064	5,076	4,786	4,826	5,482	75	186.033	162
cu2607C102000	3,890	3,928	3,674	3,674	4,368	71	135.702	247
cu2607C104000	3,004	3,086	2,750	2,774	3,412	325	470.049	301
cu2607C106000	2,282	2,426	2,082	2,098	2,614	570	627.751	689
cu2607C108000	1,796	1,844	1,608	1,612	1,968	97	83.821	162
cu2607C110000	1,438	1,486	1,236	1,236	1,446	531	357.111	707
cu2607C112000	1,172	1,190	1,020	1,020	1,050	104	58.519	186
cu2607C114000	974	1,000	842	842	746	74	34.32	55
cu2607C116000	822	850	686	686	516	168	65.689	180
cu2607C118000	702	724	572	580	352	140	45.697	76
cu2607C120000	598	620	504	514	238	103	29.045	114
cu2607C122000	522	532	442	448	156	117	27.591	116
cu2607C124000	450	480	400	404	100	383	81.982	523
cu2607P76000	106	106	78	78	2	12	0.52	324
cu2607P77000	112	112	76	80	2	25	1.1	99
cu2607P78000	116	116	84	84	4	21	1.042	96
cu2607P79000	120	120	90	90	6	11	0.503	53
cu2607P80000	120	120	88	104	10	83	4.045	322
cu2607P82000	180	180	114	136	24	119	7.379	239
cu2607P84000	228	238	134	164	50	238	19.747	303
cu2607P86000	300	300	184	192	100	50	5.418	210
cu2607P88000	330	330	236	256	188	41	5.643	134
cu2607P90000	424	426	302	346	324	179	30.902	458
cu2607P92000	578	578	410	466	542	53	13.129	218
cu2607P94000	768	768	578	644	850	83	27.91	366
cu2607P96000	1,070	1,070	836	950	1,276	464	219.984	536
cu2607P98000	1,470	1,470	1,140	1,380	1,844	176	120.141	413
cu2607P100000	2,010	2,128	1,842	1,986	2,558	228	224.598	253
cu2607P102000	2,956	2,966	2,650	2,790	3,440	152	212.055	250
cu2607P104000	4,008	4,070	3,800	3,932	4,480	123	239.299	417
cu2607P106000	5,294	5,416	5,112	5,240	5,678	49	129.221	65
cu2607P108000	6,704	6,742	6,690	6,738	7,030	7	23.503	21
cu2607P110000	8,380	8,406	8,150	8,406	8,504	5	20.904	28
cu2607P112000				10,104	10,104			2
cu2607P114000				11,798	11,798
cu2607P116000				13,566	13,566
cu2607P118000				15,400	15,400
cu2607P120000				17,284	17,284
cu2607P122000				19,202	19,202
cu2607P124000				21,146	21,146
cu2608C76000				26,824	26,824
cu2608C77000				25,832	25,832
cu2608C78000				24,842	24,842
cu2608C79000				23,858	23,858
cu2608C80000				22,880	22,880			1
cu2608C82000				20,946	20,946
cu2608C84000	19,210	19,300	19,150	19,198	19,048	34	326.609	48
cu2608C86000				17,194	17,194			23
cu2608C88000	15,500	15,500	15,270	15,270	15,404	22	169.737	28
cu2608C90000				13,688	13,688			7
cu2608C92000				12,054	12,054			14
cu2608C94000	10,250	10,250	9,902	9,902	10,516	6	30.756	9
cu2608C96000				9,096	9,096			14
cu2608C98000	6,890	6,890	6,890	6,890	7,792	2	7.341	7
cu2608C100000	5,994	5,994	5,636	5,696	6,610	12	35.211	27
cu2608C102000	4,696	4,696	4,696	4,696	5,550	1	2.348	22
cu2608C104000	4,026	4,050	3,762	3,800	4,614	33	65.496	52
cu2608C106000	3,374	3,374	3,130	3,190	3,796	11	17.92	34
cu2608C108000	2,818	2,818	2,582	2,658	3,092	20	27.021	36
cu2608C110000	2,354	2,378	2,232	2,232	2,494	22	25.549	45
cu2608C112000	2,120	2,120	1,940	1,950	1,992	26	26.29	47
cu2608C114000	1,846	1,846	1,658	1,658	1,576	33	27.69	31
cu2608C116000	1,578	1,588	1,440	1,442	1,236	31	22.909	54
cu2608C118000	1,430	1,430	1,274	1,274	960	26	17.36	77
cu2608C120000	1,256	1,256	1,138	1,150	740	5	2.911	42
cu2608C122000	1,018	1,018	1,018	1,018	564	2	1.018	37
cu2608C124000	1,020	1,026	888	888	426	124	56.937	165
cu2608P76000	206	206	146	146	28	27	2.033	238
cu2608P77000	136	136	136	136	40	2	0.136	79
cu2608P78000				54	54			59
cu2608P79000	226	226	182	182	72	4	0.408	37
cu2608P80000	204	204	204	204	96	2	0.204	12
cu2608P82000	322	330	230	250	164	19	2.633	17
cu2608P84000	400	400	292	310	266	52	8.831	45
cu2608P86000	482	502	376	384	410	81	17.721	73
cu2608P88000	618	626	474	514	620	61	16.787	92
cu2608P90000	770	780	612	658	900	37	13.419	48
cu2608P92000	1,000	1,002	830	872	1,264	25	11.695	54
cu2608P94000	1,302	1,302	1,060	1,060	1,720	15	9.053	85
cu2608P96000	1,750	1,766	1,424	1,588	2,294	62	49.899	115
cu2608P98000	2,296	2,316	2,026	2,188	2,986	25	26.909	79
cu2608P100000	3,056	3,056	2,762	2,900	3,798	67	97.987	65
cu2608P102000	4,060	4,060	3,746	3,892	4,732	34	68.64	26
cu2608P104000	5,062	5,076	4,982	4,982	5,790	3	7.56	22
cu2608P106000	6,556	6,556	6,272	6,304	6,966	7	22.204	12
cu2608P108000	8,026	8,026	7,816	7,848	8,256	3	11.845	5
cu2608P110000	9,474	9,474	9,474	9,474	9,654	2	9.564	3
cu2608P112000				11,146	11,146			5
cu2608P114000				12,726	12,726
cu2608P116000				14,380	14,380
cu2608P118000				16,102	16,102
cu2608P120000				17,878	17,878
cu2608P122000				19,700	19,700
cu2608P124000				21,560	21,560
cu2609C76000				26,996	26,996
cu2609C77000				26,056	26,056
cu2609C78000				25,120	25,120
cu2609C79000				24,200	24,200
cu2609C80000				23,284	23,284			3
cu2609C82000				21,496	21,496			1
cu2609C84000				19,764	19,764			2
cu2609C86000				18,096	18,096			16
cu2609C88000				16,498	16,498			13
cu2609C90000				14,976	14,976			118
cu2609C92000				13,534	13,534			48
cu2609C94000				12,176	12,176			121
cu2609C96000				10,900	10,900			308
cu2609C98000				9,710	9,710			24
cu2609C100000				8,616	8,616			282
cu2609C102000				7,622	7,622			12
cu2609C104000				6,708	6,708			10
cu2609C106000	3,850	3,850	3,850	3,850	5,872	1	1.925	6
cu2609C108000				5,112	5,112			36
cu2609C110000				4,452	4,452			19
cu2609C112000				3,854	3,854			30
cu2609C114000				3,312	3,312			20
cu2609C116000				2,846	2,846			43
cu2609C118000				2,440	2,440			12
cu2609C120000				2,072	2,072			19
cu2609C122000				1,760	1,760			21
cu2609C124000	1,462	1,462	1,462	1,462	1,494	3	2.193	74
cu2609P76000	394	394	346	346	282	7	1.24	130
cu2609P77000				344	344			71
cu2609P78000				406	406			24
cu2609P79000				488	488			34
cu2609P80000				570	570			49
cu2609P82000				778	778			25
cu2609P84000				1,044	1,044			53
cu2609P86000				1,372	1,372			23
cu2609P88000				1,768	1,768			43
cu2609P90000				2,240	2,240			26
cu2609P92000				2,792	2,792			32
cu2609P94000				3,428	3,428			25
cu2609P96000				4,146	4,146			36
cu2609P98000				4,948	4,948			72
cu2609P100000				5,846	5,846			9
cu2609P102000				6,844	6,844			3
cu2609P104000				7,924	7,924			1
cu2609P106000				9,080	9,080			2
cu2609P108000				10,312	10,312			1
cu2609P110000				11,644	11,644			1
cu2609P112000				13,040	13,040
cu2609P114000				14,492	14,492
cu2609P116000				16,018	16,018
cu2609P118000				17,606	17,606
cu2609P120000				19,232	19,232
cu2609P122000				20,916	20,916
cu2609P124000				22,644	22,644
cu2610C78000				24,868	24,868
cu2610C79000				23,928	23,928
cu2610C80000				23,000	23,000
cu2610C82000				21,178	21,178
cu2610C84000				19,410	19,410
cu2610C86000				17,704	17,704
cu2610C88000				16,068	16,068
cu2610C90000				14,508	14,508			2
cu2610C92000				13,030	13,030
cu2610C94000				11,640	11,640			1
cu2610C96000				10,342	10,342			2
cu2610C98000				9,136	9,136			6
cu2610C100000				8,036	8,036			3
cu2610C102000				7,036	7,036			38
cu2610C104000				6,124	6,124			20
cu2610C106000				5,302	5,302			18
cu2610C108000				4,560	4,560			12
cu2610C110000				3,900	3,900			16
cu2610C112000				3,334	3,334			20
cu2610C114000				2,832	2,832			35
cu2610C116000				2,388	2,388			44
cu2610C118000				2,002	2,002			14
cu2610C120000				1,684	1,684			17
cu2610C122000	2,346	2,346	2,346	2,346	1,404	1	1.173	22
cu2610C124000	2,104	2,136	2,104	2,136	1,158	2	2.12	29
cu2610C126000	2,380	2,380	1,912	1,926	960	4	4.259	33
cu2610P78000	640	640	640	640	292	1	0.32	43
cu2610P79000	688	688	688	688	354	1	0.344	15
cu2610P80000	704	748	704	748	426	5	1.812	60
cu2610P82000	800	858	790	850	602	25	10.321	73
cu2610P84000	972	1,022	916	940	832	111	53.355	27
cu2610P86000	1,170	1,210	1,116	1,130	1,120	164	94.063	21
cu2610P88000	1,410	1,460	1,334	1,388	1,478	157	110.357	49
cu2610P90000	1,732	1,782	1,670	1,722	1,912	119	102.341	23
cu2610P92000	2,156	2,214	2,056	2,068	2,426	52	56.209	12
cu2610P94000	2,766	2,766	2,656	2,710	3,030	7	9.453	21
cu2610P96000				3,722	3,722			11
cu2610P98000	4,112	4,136	4,112	4,122	4,506	4	8.246	37
cu2610P100000				5,400	5,400			57
cu2610P102000				6,388	6,388			3
cu2610P104000				7,468	7,468			1
cu2610P106000				8,636	8,636			1
cu2610P108000				9,886	9,886			1
cu2610P110000				11,218	11,218
cu2610P112000				12,642	12,642			1
cu2610P114000				14,132	14,132
cu2610P116000				15,682	15,682
cu2610P118000				17,286	17,286
cu2610P120000				18,962	18,962
cu2610P122000				20,676	20,676
cu2610P124000				22,426	22,426
cu2610P126000				24,224	24,224
cu2611C78000				24,982	24,982
cu2611C79000				24,076	24,076
cu2611C80000				23,182	23,182
cu2611C82000				21,436	21,436
cu2611C84000				19,746	19,746
cu2611C86000				18,120	18,120
cu2611C88000				16,564	16,564
cu2611C90000				15,078	15,078			2
cu2611C92000				13,672	13,672			1
cu2611C94000				12,360	12,360			4
cu2611C96000				11,126	11,126			9
cu2611C98000				9,974	9,974			27
cu2611C100000				8,896	8,896			136
cu2611C102000				7,920	7,920			241
cu2611C104000				7,026	7,026			238
cu2611C106000	6,542	6,564	6,542	6,564	6,200	5	16.367	465
cu2611C108000				5,446	5,446			81
cu2611C110000				4,788	4,788			271
cu2611C112000	4,690	4,840	4,690	4,840	4,182	2	4.765	200
cu2611C114000				3,630	3,630			70
cu2611C116000				3,164	3,164			45
cu2611C118000				2,734	2,734			30
cu2611C120000				2,354	2,354			73
cu2611C122000				2,032	2,032			30
cu2611C124000	2,912	2,946	2,912	2,946	1,734	2	2.929	50
cu2611P78000				552	552			21
cu2611P79000	852	890	842	860	644	25	10.876	24
cu2611P80000	936	972	840	958	750	51	24.256	52
cu2611P82000	1,090	1,138	1,070	1,088	1,000	49	27.094	32
cu2611P84000	1,294	1,344	1,294	1,320	1,306	131	86.416	26
cu2611P86000	1,548	1,582	1,508	1,516	1,674	138	107.901	30
cu2611P88000	1,852	1,914	1,810	1,868	2,108	49	45.484	37
cu2611P90000	2,244	2,790	2,230	2,312	2,614	9	10.582	26
cu2611P92000	2,720	2,720	2,696	2,708	3,198	4	5.422	24
cu2611P94000	3,260	3,336	3,260	3,336	3,876	3	4.928	31
cu2611P96000	3,986	4,074	3,940	4,074	4,634	5	10.008	31
cu2611P98000	4,850	4,964	4,850	4,964	5,468	5	12.287	32
cu2611P100000	5,882	5,882	5,734	5,856	6,380	6	17.414	22
cu2611P102000	6,802	7,196	6,802	7,196	7,392	2	6.999	6
cu2611P104000	7,934	8,386	7,934	8,386	8,488	2	8.16	6
cu2611P106000	9,264	9,682	9,264	9,682	9,650	3	14.309	5
cu2611P108000	10,638	10,638	10,638	10,638	10,886	1	5.319	2
cu2611P110000	12,130	12,130	12,130	12,130	12,216	1	6.065	1
cu2611P112000	13,738	13,738	13,738	13,738	13,600	1	6.869	9
cu2611P114000				15,038	15,038
cu2611P116000				16,562	16,562
cu2611P118000				18,124	18,124
cu2611P120000				19,734	19,734
cu2611P122000				21,404	21,404
cu2611P124000				23,100	23,100
cu2612C78000				25,152	25,152
cu2612C79000				24,286	24,286
cu2612C80000				23,424	23,424
cu2612C82000				21,752	21,752
cu2612C84000				20,138	20,138
cu2612C86000				18,584	18,584
cu2612C88000				17,092	17,092			1
cu2612C90000				15,692	15,692			1
cu2612C92000				14,358	14,358			1
cu2612C94000	12,746	12,746	12,746	12,746	13,086	1	6.373	2
cu2612C96000	11,432	11,432	11,432	11,432	11,898	1	5.716	1
cu2612C98000	10,304	10,304	10,304	10,304	10,798	1	5.152	1
cu2612C100000				9,758	9,758			33
cu2612C102000				8,794	8,794			9
cu2612C104000	7,642	7,642	7,642	7,642	7,918	1	3.821	48
cu2612C106000				7,092	7,092			40
cu2612C108000	6,424	6,512	6,424	6,512	6,346	2	6.468	149
cu2612C110000	6,088	6,088	6,058	6,058	5,668	4	12.161	305
cu2612C112000	5,626	5,626	5,626	5,626	5,026	1	2.813	169
cu2612C114000	4,924	4,924	4,924	4,924	4,480	1	2.462	38
cu2612C116000				3,958	3,958			135
cu2612C118000				3,504	3,504			23
cu2612C120000				3,090	3,090			21
cu2612C122000				2,716	2,716			20
cu2612C124000	3,514	3,638	3,450	3,450	2,390	24	42.025	73
cu2612P78000	1,030	1,090	1,030	1,090	894	10	5.237	18
cu2612P79000	1,124	1,172	1,074	1,172	1,026	77	44.251	21
cu2612P80000	1,200	1,272	1,200	1,206	1,162	41	25.229	42
cu2612P82000	1,452	1,478	1,276	1,450	1,484	95	67.349	23
cu2612P84000	1,710	1,760	1,566	1,664	1,864	35	29.393	24
cu2612P86000	2,024	2,070	1,978	1,992	2,300	15	15.147	23
cu2612P88000	2,390	2,464	2,390	2,420	2,798	8	9.703	17
cu2612P90000	2,858	2,954	2,850	2,880	3,388	6	8.671	15
cu2612P92000				4,042	4,042			15
cu2612P94000				4,760	4,760			14
cu2612P96000	4,730	4,804	4,730	4,770	5,560	9	21.429	18
cu2612P98000	5,592	5,626	5,506	5,576	6,448	7	19.481	18
cu2612P100000	6,556	6,576	6,488	6,554	7,394	11	35.977	20
cu2612P102000	7,618	7,628	7,542	7,560	8,416	5	18.958	11
cu2612P104000	8,772	8,772	8,772	8,772	9,528	1	4.386	5
cu2612P106000	10,010	10,010	10,010	10,010	10,688	1	5.005	1
cu2612P108000				11,930	11,930			4
cu2612P110000				13,238	13,238
cu2612P112000				14,586	14,586
cu2612P114000				16,026	16,026
cu2612P116000				17,494	17,494
cu2612P118000				19,030	19,030
cu2612P120000				20,604	20,604
cu2612P122000				22,220	22,220
cu2612P124000				23,886	23,886
cu2701C86000				18,534	18,534
cu2701C88000				17,082	17,082
cu2701C90000				15,688	15,688
cu2701C92000				14,394	14,394
cu2701C94000				13,162	13,162
cu2701C96000				11,986	11,986
cu2701C98000				10,914	10,914
cu2701C100000				9,902	9,902
cu2701C102000				8,940	8,940			1
cu2701C104000				8,088	8,088
cu2701C106000	7,152	7,278	7,152	7,278	7,276	2	7.215	3
cu2701C108000				6,536	6,536			2
cu2701C110000				5,864	5,864			50
cu2701C112000	6,726	6,726	6,280	6,280	5,228	2	6.503	5
cu2701C114000	5,412	5,478	5,412	5,436	4,682	4	10.877	3
cu2701C116000	5,004	5,004	4,886	4,978	4,156	8	19.855	18
cu2701C118000	4,680	4,708	4,640	4,686	3,704	10	23.419	20
cu2701P86000	2,432	2,498	2,300	2,368	2,592	13	15.795	6
cu2701P88000	2,730	2,756	2,730	2,740	3,128	4	5.489	9
cu2701P90000	3,266	3,266	3,208	3,208	3,722	2	3.237	6
cu2701P92000	3,824	3,824	3,824	3,824	4,416	1	1.912	4
cu2701P94000	4,606	4,606	4,520	4,520	5,170	2	4.563	4
cu2701P96000	5,412	5,412	5,316	5,348	5,980	3	8.038	6
cu2701P98000	6,322	6,322	6,192	6,228	6,892	6	18.749	5
cu2701P100000	7,304	7,304	7,180	7,300	7,866	7	25.403	6
cu2701P102000	8,394	8,394	8,286	8,336	8,892	5	20.864	3
cu2701P104000	9,578	9,600	9,522	9,596	10,024	5	23.947	3
cu2701P106000				11,198	11,198
cu2701P108000				12,442	12,442
cu2701P110000				13,758	13,758
cu2701P112000				15,106	15,106
cu2701P114000				16,548	16,548
cu2701P116000				18,008	18,008
cu2701P118000				19,544	19,544

相关资讯: