上海国际能源交易中心08月04日国际铜期权收盘行情

发布时间：2026年08月04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				19,740	19,740
bc2609C76000				18,740	18,740
bc2609C77000				17,740	17,740
bc2609C78000				16,740	16,740
bc2609C79000				15,740	15,740
bc2609C80000				14,740	14,740
bc2609C81000				13,740	13,740
bc2609C82000				12,740	12,740
bc2609C83000				11,740	11,740
bc2609C84000				10,744	10,744
bc2609C85000				9,754	9,754			2
bc2609C86000				8,772	8,772			6
bc2609C87000				7,804	7,804			5
bc2609C88000				6,858	6,858			10
bc2609C89000				5,942	5,942			24
bc2609C90000	5,456	5,456	5,206	5,206	5,068	4	10.468	18
bc2609C91000	3,584	4,294	3,584	4,294	4,248	4	7.889	16
bc2609C92000	2,772	3,514	2,772	3,514	3,494	11	17.994	29
bc2609C93000	2,044	2,886	2,002	2,728	2,814	35	41.595	42
bc2609C94000	1,412	2,106	1,406	2,092	2,216	54	47.086	59
bc2609C95000	998	1,522	956	1,482	1,706	53	31.91	44
bc2609C96000	712	1,066	658	1,012	1,278	88	39.353	28
bc2609C97000	462	768	448	732	938	61	18.294	45
bc2609C98000	346	530	302	502	666	74	13.757	65
bc2609C99000	254	508	216	458	464	107	16.241	77
bc2609C100000	188	296	160	286	312	79	9.501	57
bc2609C102000	122	192	108	178	130	84	5.658	56
bc2609C104000	90	130	74	118	48	84	3.673	39
bc2609C106000	66	90	50	88	16	136	4.339	34
bc2609C108000	54	74	40	68	4	114	3.007	147
bc2609C110000	42	54	32	52	2	37	0.705	68
bc2609C112000	30	40	22	38	2	56	0.858	86
bc2609P75000	4	4	4	4	2	3	0.006	58
bc2609P76000				2	2			68
bc2609P77000				2	2			87
bc2609P78000	12	14	12	14	2	8	0.054	123
bc2609P79000	20	20	16	16	2	10	0.086	96
bc2609P80000	22	22	22	22	2	7	0.077	120
bc2609P81000	28	28	22	22	2	32	0.38	51
bc2609P82000	32	32	24	24	2	39	0.595	101
bc2609P83000	40	40	32	32	4	20	0.368	31
bc2609P84000	48	48	40	40	8	16	0.343	31
bc2609P85000	58	58	48	48	18	32	0.762	40
bc2609P86000	76	76	62	62	36	39	1.152	41
bc2609P87000	98	98	78	78	68	34	1.409	33
bc2609P88000	122	122	98	102	122	38	2.075	82
bc2609P89000	172	172	138	138	206	53	4.105	59
bc2609P90000	256	256	190	192	332	65	7.263	55
bc2609P91000	372	372	268	268	510	63	10.207	44
bc2609P92000	496	496	394	400	756	67	15.276	34
bc2609P93000	792	792	620	628	1,076	47	17.361	57
bc2609P94000	1,242	1,270	938	938	1,476	29	15.398	40
bc2609P95000	1,752	1,752	1,340	1,340	1,966	25	18.342	31
bc2609P96000	2,352	2,352	1,894	1,894	2,538	21	21.691	11
bc2609P97000	3,080	3,080	2,590	2,590	3,196	14	19.534	17
bc2609P98000	3,924	3,924	3,430	3,430	3,924	9	16.628	8
bc2609P99000				4,722	4,722			2
bc2609P100000				5,568	5,568
bc2609P102000				7,386	7,386
bc2609P104000				9,304	9,304
bc2609P106000				11,272	11,272
bc2609P108000				13,260	13,260
bc2609P110000				15,260	15,260
bc2609P112000				17,260	17,260
bc2610C80000				14,490	14,490
bc2610C81000				13,494	13,494
bc2610C82000				12,504	12,504
bc2610C83000				11,522	11,522
bc2610C84000				10,550	10,550
bc2610C85000				9,594	9,594
bc2610C86000				8,658	8,658
bc2610C87000				7,746	7,746
bc2610C88000				6,868	6,868
bc2610C89000				6,032	6,032			4
bc2610C90000	5,502	5,502	5,502	5,502	5,242	2	5.502	8
bc2610C91000	4,388	4,780	4,388	4,780	4,502	5	11.65	8
bc2610C92000	3,984	4,100	3,984	4,100	3,820	6	12.116	9
bc2610C93000	3,338	3,428	3,312	3,428	3,206	6	9.985	6
bc2610C94000				2,656	2,656			6
bc2610C95000	1,770	2,270	1,770	2,270	2,170	16	15.182	6
bc2610C96000	1,404	1,814	1,404	1,796	1,748	22	17.169	7
bc2610C97000	1,118	1,454	1,118	1,444	1,386	9	5.381	10
bc2610C98000	892	1,178	892	1,178	1,084	24	11.565	12
bc2610C99000	716	958	716	958	838	15	5.664	14
bc2610C100000	580	596	574	574	640	18	5.276	19
bc2610C102000	386	568	386	536	354	28	6.061	15
bc2610C104000	280	380	280	380	186	11	1.706	7
bc2610C106000	282	284	282	284	90	6	0.848	23
bc2610C108000	174	240	172	240	42	10	0.997	7
bc2610P80000	74	76	74	76	6	7	0.261	24
bc2610P81000	92	92	92	92	14	2	0.092	9
bc2610P82000				26	26			2
bc2610P83000	134	134	134	134	44	1	0.067	7
bc2610P84000	166	166	166	166	72	4	0.332	4
bc2610P85000	220	220	198	206	116	10	0.944	6
bc2610P86000	278	278	258	266	180	10	1.242	6
bc2610P87000	356	356	332	336	266	6	1.024	8
bc2610P88000	430	434	430	430	388	22	4.612	16
bc2610P89000	578	578	530	556	550	26	7.175	18
bc2610P90000	710	718	692	700	758	26	9.248	27
bc2610P91000	966	966	920	920	1,016	22	10.32	16
bc2610P92000	1,344	1,344	1,168	1,168	1,334	22	13.406	16
bc2610P93000	1,738	1,738	1,474	1,482	1,718	33	25.695	15
bc2610P94000	2,214	2,214	1,880	1,900	2,166	34	33.649	14
bc2610P95000	2,794	2,794	2,368	2,368	2,678	7	9.297	8
bc2610P96000	3,008	3,008	3,008	3,008	3,254	1	1.504	4
bc2610P97000	4,128	4,128	3,596	3,596	3,892	9	17.15	8
bc2610P98000	4,564	4,564	4,308	4,308	4,588	9	19.864	9
bc2610P99000				5,342	5,342
bc2610P100000				6,140	6,140
bc2610P102000				7,854	7,854
bc2610P104000				9,684	9,684
bc2610P106000				11,588	11,588
bc2610P108000				13,540	13,540

相关资讯: