上海期货交易所11月05日沪铜期权收盘行情

发布时间：2026年11月05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
cu2612C78000				28,320	28,320			2
cu2612C79000				27,320	27,320			2
cu2612C80000				26,320	26,320			3
cu2612C82000				24,320	24,320			3
cu2612C84000				22,320	22,320			4
cu2612C86000				20,320	20,320			5
cu2612C88000				18,320	18,320			10
cu2612C90000				16,320	16,320			11
cu2612C92000				14,328	14,328			4
cu2612C94000				12,352	12,352			10
cu2612C96000				10,414	10,414			5
cu2612C98000	8,640	9,456	8,052	8,824	8,544	337	1,466.241	136
cu2612C100000	6,916	7,572	6,238	6,950	6,786	436	1,499.128	1,018
cu2612C102000	4,940	5,694	4,450	5,094	5,186	416	1,043.584	965
cu2612C104000	3,324	3,952	2,834	3,396	3,804	1,328	2,139.223	1,586
cu2612C106000	1,998	2,412	1,542	1,896	2,660	7,868	7,347.26	2,606
cu2612C108000	968	1,218	732	868	1,766	14,067	6,234.905	3,931
cu2612C110000	398	512	280	358	1,112	26,316	4,944.439	8,456
cu2612C112000	170	204	104	132	666	11,866	923.47	4,332
cu2612C114000	76	92	48	64	376	4,063	147.938	2,682
cu2612C116000	60	62	26	34	200	1,821	38.3	2,241
cu2612C118000	42	44	24	30	102	832	14.53	1,466
cu2612C120000	36	36	22	26	48	1,385	19.616	2,570
cu2612C122000	18	24	14	16	22	599	5.136	547
cu2612C124000	14	20	12	12	8	697	4.924	331
cu2612C126000	14	18	12	12	2	422	3.03	618
cu2612C128000	14	18	10	12	2	482	3.074	2,244
cu2612P78000	30	76	24	38	2	781	14.742	756
cu2612P79000	40	74	26	42	2	744	16.338	302
cu2612P80000	48	92	34	52	2	3,471	99.663	2,896
cu2612P82000	52	104	34	64	2	669	21.656	500
cu2612P84000	56	120	36	64	2	681	24.8	382
cu2612P86000	72	148	46	76	2	1,615	74.948	685
cu2612P88000	88	180	62	100	2	3,318	196.087	976
cu2612P90000	106	228	82	130	2	30,393	2,293.317	9,670
cu2612P92000	130	270	94	150	12	2,832	251.804	1,876
cu2612P94000	170	334	122	188	38	5,349	594.551	2,401
cu2612P96000	180	430	168	246	100	8,162	1,190.715	2,775
cu2612P98000	300	560	240	338	228	11,015	2,144.069	4,105
cu2612P100000	450	768	354	470	470	77,763	21,204.606	23,941
cu2612P102000	582	998	482	628	868	10,189	3,725.265	5,303
cu2612P104000	934	1,410	720	918	1,484	31,600	16,723.258	6,853
cu2612P106000	1,320	2,120	1,158	1,488	2,340	19,812	15,980.741	8,096
cu2612P108000	2,244	3,294	1,976	2,494	3,446	3,548	4,573.953	4,667
cu2612P110000	3,822	4,870	3,250	3,906	4,790	5,166	10,149.125	2,759
cu2612P112000	5,790	6,652	4,984	5,688	6,342	585	1,686.232	318
cu2612P114000	7,794	8,508	6,860	7,618	8,052	459	1,777.768	155
cu2612P116000	10,196	10,196	8,972	9,208	9,876	30	144.254	159
cu2612P118000				11,776	11,776			109
cu2612P120000	13,100	13,194	13,100	13,194	13,722	3	19.697	36
cu2612P122000	15,088	15,186	15,088	15,186	15,696	5	38.122	21
cu2612P124000				17,684	17,684			25
cu2612P126000				19,680	19,680			8
cu2612P128000				21,680	21,680			1
cu2701C84000	21,880	22,080	21,776	21,776	21,492	4	43.768	1
cu2701C86000				19,508	19,508			2
cu2701C88000				17,542	17,542			1
cu2701C90000				15,606	15,606			1
cu2701C92000				13,716	13,716			1
cu2701C94000				11,892	11,892
cu2701C96000				10,160	10,160			1
cu2701C98000	7,854	9,098	7,854	8,372	8,534	76	327.517	54
cu2701C100000	6,786	7,354	6,208	6,630	7,046	125	429.234	150
cu2701C102000	5,150	5,654	4,756	5,142	5,710	88	226.568	343
cu2701C104000	3,656	4,140	3,238	3,628	4,534	192	343.525	265
cu2701C106000	2,476	2,842	2,100	2,454	3,534	311	377.111	437
cu2701C108000	1,494	1,846	1,330	1,516	2,692	422	329.627	735
cu2701C110000	1,000	1,166	834	932	2,014	752	360.105	1,283
cu2701C112000	640	730	536	584	1,472	450	141.222	1,019
cu2701C114000	412	498	358	386	1,050	586	123.628	1,460
cu2701C116000	298	366	254	282	740	831	130.216	1,674
cu2701C118000	242	276	198	218	506	409	46.008	693
cu2701C120000	174	210	154	168	340	227	20.492	519
cu2701C122000	160	160	118	134	224	143	9.923	290
cu2701C124000	130	134	100	110	144	161	9.18	202
cu2701C126000	100	120	80	90	90	363	16.816	594
cu2701P84000	266	348	210	238	14	754	106.071	1,123
cu2701P86000	322	394	250	316	32	590	94.129	461
cu2701P88000	356	462	296	374	68	529	104.028	558
cu2701P90000	360	562	356	442	134	3,700	865.938	3,204
cu2701P92000	520	638	430	524	244	409	109.131	956
cu2701P94000	628	768	532	622	418	341	110.253	1,058
cu2701P96000	680	944	580	750	684	765	304.344	1,583
cu2701P98000	974	1,164	800	934	1,056	417	208.775	1,257
cu2701P100000	1,100	1,520	1,054	1,204	1,564	4,232	2,734.786	5,587
cu2701P102000	1,512	1,932	1,360	1,562	2,226	900	749.913	1,687
cu2701P104000	2,000	2,542	1,850	2,040	3,046	1,246	1,377.474	1,383
cu2701P106000	2,028	3,444	2,028	2,840	4,044	461	695.235	823
cu2701P108000	4,326	4,642	3,488	3,994	5,198	80	162.714	428
cu2701P110000	5,684	6,120	4,850	5,506	6,516	80	223.151	145
cu2701P112000	7,028	7,766	6,496	7,138	7,972	148	527.424	137
cu2701P114000	8,844	9,586	8,166	8,868	9,548	119	526.456	111
cu2701P116000	10,836	10,836	10,024	10,200	11,234	8	41.261	98
cu2701P118000				12,998	12,998			26
cu2701P120000				14,830	14,830			60
cu2701P122000				16,714	16,714			15
cu2701P124000				18,634	18,634			75
cu2701P126000				20,580	20,580			7
cu2702C86000				18,990	18,990
cu2702C88000				17,046	17,046
cu2702C90000				15,146	15,146
cu2702C92000				13,302	13,302
cu2702C94000				11,532	11,532
cu2702C96000	10,122	10,626	9,850	10,626	9,868	11	56.84	11
cu2702C98000	7,982	8,884	7,956	8,884	8,310	17	70.405	17
cu2702C100000	6,434	7,246	6,398	7,196	6,900	26	87.728	173
cu2702C102000	5,014	5,556	5,014	5,556	5,626	20	52.279	76
cu2702C104000	3,700	4,322	3,700	3,964	4,520	47	93.461	59
cu2702C106000	3,076	3,196	2,672	2,798	3,564	58	85.801	76
cu2702C108000	2,214	2,272	1,890	1,952	2,756	205	205.306	331
cu2702C110000	1,562	1,614	1,326	1,410	2,104	203	146.424	376
cu2702C112000	1,074	1,136	894	992	1,570	471	234.694	599
cu2702C114000	744	794	648	688	1,148	110	38.151	757
cu2702C116000	494	550	478	490	832	159	40.561	644
cu2702C118000	376	434	358	366	592	132	24.91	180
cu2702C120000	284	338	280	288	410	176	26.913	200
cu2702C122000	246	246	228	228	280	9	1.053	199
cu2702C124000	192	192	180	182	188	21	1.941	122
cu2702C126000	162	168	140	158	126	26	2.03	169
cu2702P86000	420	594	404	494	66	212	52.026	302
cu2702P88000	568	688	520	572	124	197	56.713	162
cu2702P90000	658	806	634	696	224	241	82.52	326
cu2702P92000	830	964	700	816	380	88	35.772	196
cu2702P94000	994	1,142	890	976	606	84	39.692	153
cu2702P96000	1,200	1,408	1,112	1,192	940	163	101.341	228
cu2702P98000	1,478	1,680	1,330	1,482	1,376	153	114.294	341
cu2702P100000	2,020	2,104	1,652	1,826	1,964	368	344.979	780
cu2702P102000	2,610	2,646	2,114	2,282	2,684	127	151.076	309
cu2702P104000	3,006	3,382	2,752	3,088	3,572	79	122.28	452
cu2702P106000	3,910	4,376	3,588	3,860	4,610	69	138.869	177
cu2702P108000	5,198	5,594	4,674	5,118	5,798	52	133.847	210
cu2702P110000	6,380	7,016	5,960	6,502	7,140	48	158.173	110
cu2702P112000	8,032	8,480	7,442	8,060	8,604	35	139.664	95
cu2702P114000				10,178	10,178			69
cu2702P116000	12,002	12,002	11,004	11,004	11,858	4	23.441	58
cu2702P118000				13,612	13,612
cu2702P120000				15,430	15,430
cu2702P122000				17,296	17,296
cu2702P124000	19,286	19,286	19,286	19,286	19,206	1	9.643	1
cu2702P126000	21,248	21,248	21,248	21,248	21,142	1	10.624	1
cu2703C84000				20,990	20,990
cu2703C86000				19,084	19,084
cu2703C88000				17,220	17,220
cu2703C90000				15,414	15,414
cu2703C92000				13,686	13,686
cu2703C94000				12,040	12,040
cu2703C96000	10,500	10,500	10,500	10,500	10,488	6	31.5	6
cu2703C98000	9,000	9,000	9,000	9,000	9,044	1	4.5	1
cu2703C100000				7,732	7,732
cu2703C102000				6,540	6,540			15
cu2703C104000	4,140	4,140	4,140	4,140	5,472	1	2.07	8
cu2703C106000	3,202	3,700	3,202	3,700	4,530	6	10.276	65
cu2703C108000	2,448	2,800	2,446	2,800	3,708	7	8.973	70
cu2703C110000	2,014	2,014	1,884	1,964	3,004	18	17.19	237
cu2703C112000	1,370	1,522	1,368	1,486	2,408	45	31.654	314
cu2703C114000	1,200	1,200	1,110	1,110	1,908	38	22.322	260
cu2703C116000	1,000	1,000	894	900	1,498	12	5.587	152
cu2703C118000	780	780	772	772	1,164	2	0.776	43
cu2703C120000	678	678	678	678	896	2	0.678	64
cu2703C122000	536	536	518	522	684	7	1.826	40
cu2703C124000	500	612	500	612	516	2	0.556	39
cu2703P84000	334	600	308	506	142	63	15.484	389
cu2703P86000	550	698	550	584	238	86	26.202	222
cu2703P88000	602	792	602	678	374	7	2.374	107
cu2703P90000	828	850	674	772	566	21	8.012	127
cu2703P92000	884	914	874	914	834	4	1.793	60
cu2703P94000	1,232	1,232	1,092	1,140	1,184	9	5.151	110
cu2703P96000	1,452	1,452	1,300	1,368	1,628	13	8.971	78
cu2703P98000	1,952	1,952	1,952	1,952	2,178	1	0.976	56
cu2703P100000	2,206	2,404	1,900	2,096	2,858	56	57.059	89
cu2703P102000	2,980	2,980	2,706	2,768	3,660	6	8.325	156
cu2703P104000	3,908	3,908	3,908	3,908	4,586	1	1.954	157
cu2703P106000	4,612	4,612	4,612	4,612	5,636	2	4.612	131
cu2703P108000	5,850	5,850	5,850	5,850	6,808	1	2.925	67
cu2703P110000	6,902	6,902	6,902	6,902	8,096	1	3.451	34
cu2703P112000	8,600	8,600	8,600	8,600	9,494	1	4.3	13
cu2703P114000				10,990	10,990			6
cu2703P116000				12,574	12,574			8
cu2703P118000				14,234	14,234			4
cu2703P120000				15,962	15,962			2
cu2703P122000				17,746	17,746
cu2703P124000				19,576	19,576
cu2704C90000				15,414	15,414
cu2704C92000				13,648	13,648
cu2704C94000				11,968	11,968
cu2704C96000				10,390	10,390
cu2704C98000	9,100	9,100	9,100	9,100	8,920	5	22.75	5
cu2704C100000				7,566	7,566			5
cu2704C102000				6,354	6,354			46
cu2704C104000	4,798	4,798	4,798	4,798	5,274	1	2.399	42
cu2704C106000	3,880	3,880	3,880	3,880	4,322	1	1.94	38
cu2704C108000	3,342	3,342	3,138	3,258	3,498	4	6.485	97
cu2704C110000	2,268	2,620	2,268	2,620	2,796	184	229.55	655
cu2704C112000	1,902	2,218	1,900	2,094	2,206	57	58.133	816
cu2704C114000	1,560	1,682	1,560	1,626	1,724	22	17.619	583
cu2704C116000	1,524	1,524	1,346	1,416	1,332	88	61.743	260
cu2704C118000	1,250	1,250	1,122	1,168	1,018	53	30.713	84
cu2704C120000	1,060	1,060	982	982	768	4	2.045	75
cu2704C122000	894	894	832	832	574	5	2.173	47
cu2704C124000	750	750	714	714	424	6	2.202	61
cu2704P90000	960	986	788	894	456	16	7.022	77
cu2704P92000	1,252	1,338	1,122	1,122	686	5	3.044	32
cu2704P94000	1,458	1,458	1,458	1,458	1,000	1	0.729	56
cu2704P96000	1,864	1,864	1,826	1,836	1,418	3	2.763	79
cu2704P98000	2,280	2,526	2,186	2,186	1,938	6	6.873	76
cu2704P100000	2,806	2,876	2,500	2,500	2,576	18	23.29	36
cu2704P102000	3,496	3,620	3,496	3,620	3,356	2	3.558	65
cu2704P104000	4,376	4,540	4,098	4,098	4,268	5	10.922	89
cu2704P106000	5,494	5,646	5,114	5,114	5,308	9	24.502	50
cu2704P108000	6,744	6,922	6,312	6,312	6,476	11	36.895	57
cu2704P110000	8,128	8,200	7,686	7,686	7,764	9	36.363	60
cu2704P112000	9,664	9,950	9,188	9,188	9,166	12	57.983	53
cu2704P114000	11,320	11,414	10,822	10,822	10,678	8	44.766	41
cu2704P116000				12,278	12,278			26
cu2704P118000				13,958	13,958			11
cu2704P120000				15,704	15,704			8
cu2704P122000				17,504	17,504
cu2704P124000				19,352	19,352
cu2705C92000				13,948	13,948
cu2705C94000				12,358	12,358
cu2705C96000				10,864	10,864
cu2705C98000				9,472	9,472
cu2705C100000				8,190	8,190
cu2705C102000				7,024	7,024
cu2705C104000				5,972	5,972			4
cu2705C106000	4,598	4,598	4,598	4,598	5,034	1	2.299	14
cu2705C108000	3,842	3,842	3,766	3,766	4,208	2	3.804	32
cu2705C110000	3,200	3,200	3,134	3,134	3,490	2	3.167	23
cu2705C112000	2,680	2,680	2,674	2,674	2,868	2	2.677	24
cu2705C114000	2,240	2,294	2,240	2,260	2,338	9	10.187	36
cu2705C116000	1,876	1,876	1,876	1,876	1,890	1	0.938	29
cu2705C118000	1,582	1,582	1,582	1,582	1,516	1	0.791	23
cu2705C120000				1,204	1,204			30
cu2705C122000	1,154	1,154	1,080	1,082	948	3	1.658	33
cu2705C124000	798	798	786	786	744	3	1.185	39
cu2705P92000	1,430	1,430	1,230	1,230	1,098	6	3.807	65
cu2705P94000	1,516	1,520	1,502	1,520	1,502	7	5.288	35
cu2705P96000	2,118	2,118	1,864	1,866	1,998	3	2.924	19
cu2705P98000				2,598	2,598			11
cu2705P100000				3,306	3,306			6
cu2705P102000				4,128	4,128			8
cu2705P104000				5,066	5,066			9
cu2705P106000				6,118	6,118			10
cu2705P108000				7,282	7,282			21
cu2705P110000	9,022	9,022	9,022	9,022	8,552	1	4.511	30
cu2705P112000				9,922	9,922			17
cu2705P114000				11,382	11,382			6
cu2705P116000				12,926	12,926			4
cu2705P118000				14,542	14,542			1
cu2705P120000				16,224	16,224
cu2705P122000				17,962	17,962
cu2705P124000				19,754	19,754
cu2706C92000				14,240	14,240
cu2706C94000				12,710	12,710
cu2706C96000				11,272	11,272
cu2706C98000				9,934	9,934
cu2706C100000				8,698	8,698
cu2706C102000				7,566	7,566			1
cu2706C104000				6,540	6,540			2
cu2706C106000	5,078	5,078	5,078	5,078	5,616	1	2.539	7
cu2706C108000	4,312	4,312	4,312	4,312	4,790	1	2.156	23
cu2706C110000	3,676	3,678	3,676	3,678	4,056	2	3.677	22
cu2706C112000	3,010	3,066	2,806	3,066	3,412	4	5.939	59
cu2706C114000	2,700	2,808	2,670	2,808	2,848	18	24.253	299
cu2706C116000	2,320	2,372	2,294	2,372	2,374	11	12.792	92
cu2706C118000	2,050	2,066	1,976	1,976	1,966	25	25.434	463
cu2706C120000	1,836	1,838	1,750	1,750	1,616	9	8.171	257
cu2706C122000	1,500	1,500	1,500	1,500	1,318	2	1.5	104
cu2706C124000	1,370	1,370	1,204	1,348	1,066	4	2.644	78
cu2706P92000	1,626	1,726	1,572	1,572	1,502	5	4.065	56
cu2706P94000	2,074	2,074	2,074	2,074	1,962	1	1.037	58
cu2706P96000				2,514	2,514			36
cu2706P98000				3,166	3,166			60
cu2706P100000	3,786	3,786	3,278	3,278	3,918	2	3.532	44
cu2706P102000				4,774	4,774			37
cu2706P104000				5,734	5,734			32
cu2706P106000				6,798	6,798			37
cu2706P108000	8,018	8,126	7,946	8,126	7,960	3	12.045	41
cu2706P110000	9,328	9,328	9,328	9,328	9,216	1	4.664	44
cu2706P112000				10,558	10,558			31
cu2706P114000				11,984	11,984			24
cu2706P116000				13,498	13,498			4
cu2706P118000				15,082	15,082			5
cu2706P120000				16,722	16,722			1
cu2706P122000				18,416	18,416
cu2706P124000				20,158	20,158
cu2707C92000				14,424	14,424
cu2707C94000				12,922	12,922
cu2707C96000				11,508	11,508
cu2707C98000				10,194	10,194
cu2707C100000				8,980	8,980
cu2707C102000				7,866	7,866			1
cu2707C104000				6,850	6,850			1
cu2707C106000				5,930	5,930			5
cu2707C108000				5,102	5,102			12
cu2707C110000	4,030	4,030	3,952	3,952	4,362	2	3.991	35
cu2707C112000	3,440	3,440	3,194	3,194	3,702	3	5.037	47
cu2707C114000	3,018	3,180	3,004	3,180	3,140	8	12.35	39
cu2707C116000	2,626	2,740	2,500	2,512	2,648	13	16.778	50
cu2707C118000	2,316	2,376	2,072	2,280	2,218	32	35.816	49
cu2707C120000	2,154	2,154	1,960	1,960	1,842	13	13.38	48
cu2707C122000	1,882	1,882	1,826	1,826	1,526	2	1.854	57
cu2707P92000	1,754	1,754	1,754	1,754	1,714	1	0.877	1
cu2707P94000				2,202	2,202			30
cu2707P96000				2,778	2,778			14
cu2707P98000				3,450	3,450			12
cu2707P100000	3,818	3,818	3,818	3,818	4,222	1	1.909	16
cu2707P102000	4,752	4,814	4,752	4,814	5,094	2	4.783	25
cu2707P104000	5,698	5,698	5,698	5,698	6,066	1	2.849	26
cu2707P106000	6,780	6,780	6,756	6,756	7,132	2	6.768	24
cu2707P108000				8,290	8,290			27
cu2707P110000				9,536	9,536			23
cu2707P112000				10,864	10,864			14
cu2707P114000				12,288	12,288			2
cu2707P116000				13,784	13,784			3
cu2707P118000				15,342	15,342			3
cu2707P120000				16,956	16,956			2
cu2707P122000				18,630	18,630			1
cu2708C92000				14,832	14,832
cu2708C94000				13,382	13,382
cu2708C96000				12,014	12,014
cu2708C98000				10,734	10,734
cu2708C100000				9,540	9,540
cu2708C102000				8,448	8,448			1
cu2708C104000				7,450	7,450			6
cu2708C106000				6,538	6,538			13
cu2708C108000				5,704	5,704			18
cu2708C110000				4,946	4,946			18
cu2708C112000				4,290	4,290			28
cu2708C114000				3,700	3,700			34
cu2708C116000				3,170	3,170			39
cu2708C118000	2,580	2,636	2,580	2,636	2,704	3	3.909	344
cu2708C120000	2,216	2,322	2,216	2,234	2,310	3	3.386	43
cu2708C122000	1,942	2,012	1,942	2,012	1,956	3	2.982	37
cu2708C124000	1,796	1,796	1,748	1,758	1,644	5	4.408	130
cu2708P92000	2,210	2,210	1,950	1,950	2,136	3	3.059	46
cu2708P94000				2,672	2,672			10
cu2708P96000				3,292	3,292			3
cu2708P98000				3,998	3,998			4
cu2708P100000				4,788	4,788			6
cu2708P102000				5,680	5,680			2
cu2708P104000				6,666	6,666			13
cu2708P106000				7,738	7,738			24
cu2708P108000				8,888	8,888			24
cu2708P110000				10,116	10,116			22
cu2708P112000				11,444	11,444			16
cu2708P114000				12,840	12,840			10
cu2708P116000				14,296	14,296
cu2708P118000				15,816	15,816
cu2708P120000				17,410	17,410			2
cu2708P122000				19,044	19,044
cu2708P124000				20,722	20,722
cu2709C92000				14,892	14,892
cu2709C94000				13,454	13,454
cu2709C96000				12,100	12,100
cu2709C98000				10,830	10,830
cu2709C100000				9,644	9,644			1
cu2709C102000				8,554	8,554
cu2709C104000				7,564	7,564
cu2709C106000				6,654	6,654
cu2709C108000				5,822	5,822			1
cu2709C110000				5,064	5,064			9
cu2709C112000				4,408	4,408			11
cu2709C114000	3,702	3,702	3,534	3,674	3,814	4	7.228	19
cu2709C116000	3,102	3,262	3,086	3,252	3,276	15	23.849	29
cu2709C118000	3,000	3,000	2,692	2,782	2,812	18	25.08	22
cu2709C120000	2,354	2,610	2,354	2,486	2,408	35	42.914	34
cu2709P92000	2,442	2,888	2,182	2,332	2,234	6	7.119	2
cu2709P94000				2,782	2,782			11
cu2709P96000				3,414	3,414			6
cu2709P98000				4,128	4,128			10
cu2709P100000				4,926	4,926			6
cu2709P102000				5,818	5,818			6
cu2709P104000				6,810	6,810			5
cu2709P106000				7,884	7,884			3
cu2709P108000				9,034	9,034
cu2709P110000				10,258	10,258			1
cu2709P112000				11,586	11,586
cu2709P114000				12,976	12,976			7
cu2709P116000				14,422	14,422			4
cu2709P118000				15,944	15,944			2
cu2709P120000				17,526	17,526

相关资讯: