上海期货交易所09月26日铜期权收盘行情

发布时间：2025年09月26日 16:45

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	持仓量	持仓量变化	成交额	德尔塔Delta
商品名称:铜期权
cu2511C64000				18,540	18,540	0	0	0	0	1.00
cu2511C65000				17,540	17,540	0	0	0	0	1.00
cu2511C66000				16,540	16,540	0	0	0	0	1.00
cu2511C67000				15,540	15,540	0	8	0	0	1.00
cu2511C68000				14,540	14,540	0	0	0	0	1.00
cu2511C69000	13,724	13,724	13,528	13,528	13,546	24	12	12	163.51	0.99
cu2511C70000				12,556	12,556	0	1	0	0	0.99
cu2511C71000				11,572	11,572	0	1	0	0	0.98
cu2511C72000				10,600	10,600	0	114	0	0	0.97
cu2511C73000	9,840	10,050	9,480	9,640	9,640	27	637	4	131.74	0.96
cu2511C74000	8,696	8,772	8,430	8,772	8,704	45	265	9	194.12	0.94
cu2511C75000	7,692	7,914	7,452	7,670	7,790	60	274	6	230.23	0.91
cu2511C76000	6,746	6,946	6,456	6,478	6,908	73	516	7	246.29	0.88
cu2511C77000	5,760	6,194	5,486	5,652	6,070	77	479	-2	221.82	0.84
cu2511C78000	4,750	5,290	4,540	4,800	5,276	276	1,044	-29	673.48	0.79
cu2511C79000	4,028	4,504	3,740	3,948	4,534	274	1,213	-15	551.16	0.74
cu2511C80000	3,084	3,712	2,930	3,044	3,850	1,332	3,010	-6	2,133.72	0.68
cu2511C82000	2,000	2,622	1,818	1,974	2,682	15,922	6,588	-371	17,260.59	0.55
cu2511C84000	1,400	1,886	1,196	1,340	1,772	36,593	9,662	935	27,577.01	0.42
cu2511C86000	900	1,388	812	960	1,104	20,080	4,568	22	10,689.27	0.30
cu2511C88000	698	1,044	578	700	654	15,560	2,857	349	6,193.60	0.20
cu2511C90000	568	790	438	528	366	12,911	3,075	708	3,848.68	0.13
cu2511C92000	368	602	334	400	194	56,054	9,995	1,861	12,767.33	0.07
cu2511P64000	20	52	16	26	2	1,371	1,277	759	23.04	-0.00
cu2511P65000	22	30	16	28	2	41	233	33	0.43	-0.00
cu2511P66000	24	28	22	28	2	64	350	20	0.82	-0.00
cu2511P67000	24	32	20	30	2	35	297	5	0.44	-0.00
cu2511P68000	24	32	24	30	6	53	279	-7	0.71	-0.00
cu2511P69000	30	38	28	36	12	70	454	-12	1.19	-0.01
cu2511P70000	40	46	30	46	22	660	1,655	158	13.36	-0.01
cu2511P71000	36	50	36	46	40	324	655	-3	6.90	-0.02
cu2511P72000	36	54	36	52	66	378	867	25	8.95	-0.03
cu2511P73000	44	60	44	58	108	596	750	-22	16.32	-0.04
cu2511P74000	68	76	60	72	170	625	1,081	49	21.98	-0.06
cu2511P75000	84	100	78	92	256	1,742	2,406	29	77.02	-0.09
cu2511P76000	102	132	100	112	374	1,726	2,177	-25	97.69	-0.12
cu2511P77000	164	192	140	158	536	2,301	2,306	-105	190.09	-0.16
cu2511P78000	270	300	222	232	742	3,582	3,204	189	448.63	-0.21
cu2511P79000	454	500	352	368	998	3,949	2,694	339	823.76	-0.26
cu2511P80000	690	796	562	594	1,312	12,204	3,351	340	4,119.37	-0.32
cu2511P82000	1,600	1,780	1,412	1,462	2,142	6,594	3,269	1,046	5,241.07	-0.45
cu2511P84000	2,500	3,164	2,500	2,798	3,230	630	448	126	909.62	-0.58
cu2511P86000	4,346	4,726	4,326	4,426	4,560	183	188	107	417.38	-0.70
cu2511P88000	6,088	6,438	5,976	6,184	6,110	115	266	73	356.44	-0.80
cu2511P90000	7,838	8,238	7,724	7,890	7,820	70	218	55	277.48	-0.87
cu2511P92000	9,644	10,128	9,644	9,798	9,646	87	105	35	427.79	-0.93
cu2512C62000				20,540	20,540	0	0	0	0	1.00
cu2512C63000				19,540	19,540	0	0	0	0	1.00
cu2512C64000				18,540	18,540	0	0	0	0	1.00
cu2512C65000				17,540	17,540	0	0	0	0	1.00
cu2512C66000				16,540	16,540	0	0	0	0	1.00
cu2512C67000				15,540	15,540	0	0	0	0	1.00
cu2512C68000				14,542	14,542	0	24	0	0	1.00
cu2512C69000				13,550	13,550	0	2	0	0	0.99
cu2512C70000				12,566	12,566	0	2	0	0	0.98
cu2512C71000				11,590	11,590	0	2	0	0	0.97
cu2512C72000				10,626	10,626	0	2	0	0	0.96
cu2512C73000				9,680	9,680	0	16	0	0	0.95
cu2512C74000	8,614	8,674	8,614	8,674	8,758	3	102	-1	12.95	0.92
cu2512C75000	8,194	8,194	7,592	7,592	7,862	11	208	4	42.64	0.89
cu2512C76000	7,060	7,318	6,634	6,796	7,002	37	426	0	125.28	0.86
cu2512C77000	6,058	6,084	5,778	5,904	6,180	30	464	0	88.62	0.82
cu2512C78000	5,232	5,400	4,808	4,898	5,402	81	428	-1	205.45	0.77
cu2512C79000	4,422	4,620	4,200	4,242	4,678	21	130	-4	45.64	0.72
cu2512C80000	3,880	4,120	3,446	3,500	4,014	236	615	-102	440.85	0.67
cu2512C82000	2,708	3,046	2,280	2,412	2,860	1,136	1,304	161	1,452.77	0.55
cu2512C84000	1,762	2,282	1,622	1,774	1,948	1,065	1,272	196	992.55	0.43
cu2512C86000	1,546	1,738	1,248	1,348	1,268	516	540	-11	364.47	0.31
cu2512C88000	1,034	1,364	948	1,064	786	680	583	23	371.03	0.22
cu2512C90000	898	1,098	760	870	466	1,312	2,016	90	580.06	0.14
cu2512C92000	680	882	628	704	262	450	129	129	161.70	0.09
cu2512P62000	30	34	30	34	2	22	162	10	0.35	-0.00
cu2512P63000	30	38	30	38	2	14	63	-11	0.20	-0.00
cu2512P64000				2	2	0	60	0	0	-0.00
cu2512P65000				2	2	0	78	0	0	-0.00
cu2512P66000				2	2	0	154	0	0	-0.00
cu2512P67000	48	50	48	50	6	13	146	2	0.32	-0.00
cu2512P68000	56	64	50	56	12	89	266	-50	2.56	-0.01
cu2512P69000	32	78	32	64	22	118	170	-49	3.70	-0.01
cu2512P70000	96	96	74	88	38	79	504	15	3.28	-0.02
cu2512P71000	98	98	82	92	64	106	260	-24	4.90	-0.03
cu2512P72000	118	124	106	110	100	290	408	-11	16.44	-0.04
cu2512P73000	140	144	126	126	154	77	311	0	5.25	-0.05
cu2512P74000	186	186	156	162	230	78	212	-3	6.74	-0.08
cu2512P75000	228	246	202	206	336	242	691	51	27.21	-0.10
cu2512P76000	312	330	256	270	472	364	780	13	54.52	-0.14
cu2512P77000	428	454	360	362	650	370	764	-53	76.32	-0.18
cu2512P78000	596	636	488	502	870	701	718	67	190.41	-0.22
cu2512P79000	792	906	696	724	1,146	677	620	181	258.25	-0.27
cu2512P80000	1,068	1,250	980	1,044	1,478	221	754	5	120.67	-0.33
cu2512P82000	2,046	2,210	1,858	1,952	2,320	406	509	56	407.57	-0.45
cu2512P84000	3,382	3,448	3,146	3,214	3,406	34	102	11	55.58	-0.57
cu2512P86000	4,670	4,870	4,670	4,870	4,720	8	46	-1	19.11	-0.68
cu2512P88000				6,236	6,236	0	26	0	0	-0.78
cu2512P90000	8,288	8,288	8,288	8,288	7,912	3	55	-1	12.43	-0.85
cu2512P92000	10,230	10,230	10,132	10,158	9,708	8	8	8	40.65	-0.91
cu2601C64000				18,530	18,530	0	0	0	0	1.00
cu2601C65000				17,530	17,530	0	0	0	0	1.00
cu2601C66000				16,536	16,536	0	0	0	0	0.99
cu2601C67000				15,548	15,548	0	0	0	0	0.99
cu2601C68000				14,568	14,568	0	0	0	0	0.98
cu2601C69000				13,596	13,596	0	0	0	0	0.97
cu2601C70000				12,638	12,638	0	0	0	0	0.96
cu2601C71000				11,694	11,694	0	0	0	0	0.95
cu2601C72000				10,772	10,772	0	0	0	0	0.93
cu2601C73000				9,870	9,870	0	9	0	0	0.91
cu2601C74000	9,054	9,238	9,054	9,238	8,996	3	3	3	13.67	0.88
cu2601C75000				8,154	8,154	0	18	0	0	0.85
cu2601C76000				7,348	7,348	0	11	0	0	0.81
cu2601C77000	6,480	6,480	6,112	6,144	6,582	10	229	0	31.30	0.78
cu2601C78000	5,820	5,820	5,344	5,464	5,858	54	360	2	149.34	0.73
cu2601C79000	4,708	4,832	4,534	4,534	5,182	8	32	3	18.84	0.69
cu2601C80000	4,558	4,558	3,894	3,894	4,552	15	34	-4	31.20	0.64
cu2601C82000	3,186	3,352	2,884	2,970	3,442	189	150	61	290.53	0.54
cu2601C84000	2,018	2,670	2,018	2,266	2,528	241	777	-3	284.44	0.45
cu2601C86000	1,958	2,116	1,608	1,710	1,800	491	588	244	452.00	0.35
cu2601C88000	1,662	1,662	1,246	1,352	1,252	111	129	2	76.61	0.27
cu2601C90000	1,078	1,358	986	1,102	844	301	378	-10	169.17	0.20
cu2601C92000	998	1,112	828	888	550	288	172	172	136.62	0.14
cu2601P64000	58	80	58	80	8	46	100	-22	1.53	-0.00
cu2601P65000	70	88	70	82	14	13	30	-11	0.56	-0.01
cu2601P66000	78	92	78	92	24	6	34	-5	0.26	-0.01
cu2601P67000	80	116	80	106	38	68	65	44	3.48	-0.01
cu2601P68000	106	130	106	128	60	127	195	-66	7.67	-0.02
cu2601P69000	110	150	110	134	90	158	97	-72	11.00	-0.03
cu2601P70000	134	220	134	220	132	6	168	4	0.44	-0.04
cu2601P71000	164	194	158	158	188	77	198	-41	7.30	-0.05
cu2601P72000	232	236	230	234	264	65	64	-29	7.62	-0.07
cu2601P73000	262	300	262	266	362	60	91	14	8.51	-0.09
cu2601P74000	340	410	318	324	488	57	31	-15	10.22	-0.12
cu2601P75000	446	476	400	408	644	65	56	2	14.34	-0.15
cu2601P76000	554	616	518	518	836	54	43	3	15.38	-0.18
cu2601P77000	730	796	672	672	1,066	84	95	-1	31.55	-0.22
cu2601P78000	980	1,092	878	878	1,342	176	191	61	84.08	-0.26
cu2601P79000	1,266	1,396	1,138	1,166	1,662	125	91	25	76.86	-0.31
cu2601P80000	1,630	1,750	1,498	1,556	2,030	55	61	22	44.38	-0.35
cu2601P82000	2,558	2,788	2,446	2,556	2,914	240	225	34	313.66	-0.45
cu2601P84000	3,790	3,974	3,700	3,822	3,994	25	39	2	47.68	-0.55
cu2601P86000	5,376	5,422	5,266	5,284	5,260	15	42	10	40.16	-0.65
cu2601P88000	6,874	6,874	6,874	6,874	6,708	2	24	2	6.87	-0.73
cu2601P90000				8,294	8,294	0	16	0	0	-0.80
cu2601P92000	10,112	10,612	10,112	10,612	9,996	4	2	2	20.72	-0.86
cu2602C64000				18,498	18,498	0	0	0	0	0.99
cu2602C65000				17,510	17,510	0	0	0	0	0.99
cu2602C66000				16,530	16,530	0	0	0	0	0.98
cu2602C67000				15,560	15,560	0	0	0	0	0.97
cu2602C68000				14,602	14,602	0	0	0	0	0.96
cu2602C69000				13,656	13,656	0	0	0	0	0.95
cu2602C70000				12,730	12,730	0	0	0	0	0.93
cu2602C71000				11,822	11,822	0	1	0	0	0.92
cu2602C72000				10,936	10,936	0	1	0	0	0.90
cu2602C73000				10,076	10,076	0	1	0	0	0.87
cu2602C74000				9,244	9,244	0	1	0	0	0.84
cu2602C75000				8,442	8,442	0	1	0	0	0.81
cu2602C76000				7,678	7,678	0	1	0	0	0.78
cu2602C77000				6,954	6,954	0	3	0	0	0.75
cu2602C78000				6,268	6,268	0	2	0	0	0.71
cu2602C79000				5,620	5,620	0	4	0	0	0.67
cu2602C80000				5,010	5,010	0	8	0	0	0.63
cu2602C82000				3,936	3,936	0	30	0	0	0.54
cu2602C84000	2,490	2,490	2,490	2,490	3,024	1	92	0	1.25	0.46
cu2602C86000				2,282	2,282	0	50	0	0	0.38
cu2602C88000	1,560	1,580	1,560	1,580	1,680	2	48	-1	1.57	0.30
cu2602C90000	1,318	1,370	1,192	1,330	1,222	10	95	-4	6.38	0.24
cu2602C92000	1,054	1,366	1,054	1,094	864	3	2	2	1.76	0.18
cu2602P64000				32	32	0	27	0	0	-0.01
cu2602P65000				50	50	0	42	0	0	-0.01
cu2602P66000				72	72	0	57	0	0	-0.02
cu2602P67000	154	160	132	142	104	7	31	0	0.52	-0.03
cu2602P68000				146	146	0	69	0	0	-0.04
cu2602P69000				204	204	0	56	0	0	-0.05
cu2602P70000				276	276	0	34	0	0	-0.06
cu2602P71000				366	366	0	29	0	0	-0.08
cu2602P72000				480	480	0	34	0	0	-0.10
cu2602P73000				618	618	0	44	0	0	-0.13
cu2602P74000	494	494	492	492	782	2	18	0	0.49	-0.15
cu2602P75000	618	618	616	616	978	2	13	-2	0.62	-0.18
cu2602P76000	772	772	772	772	1,212	1	11	-1	0.39	-0.22
cu2602P77000				1,484	1,484	0	18	0	0	-0.25
cu2602P78000				1,794	1,794	0	16	0	0	-0.29
cu2602P79000				2,142	2,142	0	11	0	0	-0.33
cu2602P80000				2,530	2,530	0	2	0	0	-0.37
cu2602P82000				3,448	3,448	0	3	0	0	-0.45
cu2602P84000				4,528	4,528	0	3	0	0	-0.54
cu2602P86000				5,780	5,780	0	2	0	0	-0.62
cu2602P88000				7,170	7,170	0	2	0	0	-0.70
cu2602P90000				8,704	8,704	0	3	0	0	-0.76
cu2602P92000				10,342	10,342	0	0	0	0	-0.82
cu2603C64000				18,440	18,440	0	0	0	0	0.99
cu2603C65000				17,462	17,462	0	0	0	0	0.98
cu2603C66000				16,492	16,492	0	0	0	0	0.97
cu2603C67000				15,534	15,534	0	0	0	0	0.96
cu2603C68000				14,590	14,590	0	0	0	0	0.95
cu2603C69000				13,662	13,662	0	0	0	0	0.94
cu2603C70000				12,754	12,754	0	0	0	0	0.92
cu2603C71000				11,864	11,864	0	0	0	0	0.90
cu2603C72000				10,998	10,998	0	0	0	0	0.88
cu2603C73000				10,158	10,158	0	0	0	0	0.85
cu2603C74000				9,352	9,352	0	0	0	0	0.83
cu2603C75000				8,576	8,576	0	1	0	0	0.80
cu2603C76000				7,832	7,832	0	0	0	0	0.76
cu2603C77000				7,120	7,120	0	2	0	0	0.73
cu2603C78000				6,454	6,454	0	3	0	0	0.69
cu2603C79000				5,826	5,826	0	15	0	0	0.66
cu2603C80000				5,234	5,234	0	20	0	0	0.62
cu2603C82000				4,174	4,174	0	53	0	0	0.54
cu2603C84000				3,268	3,268	0	64	0	0	0.46
cu2603C86000				2,524	2,524	0	60	0	0	0.38
cu2603C88000				1,910	1,910	0	48	0	0	0.31
cu2603C90000	1,412	1,418	1,394	1,418	1,422	6	44	1	4.22	0.25
cu2603C92000	1,178	1,202	1,174	1,200	1,046	8	5	5	4.75	0.20
cu2603P64000				58	58	0	82	0	0	-0.02
cu2603P65000				82	82	0	45	0	0	-0.02
cu2603P66000				116	116	0	60	0	0	-0.03
cu2603P67000	194	194	194	194	158	1	24	0	0.10	-0.04
cu2603P68000				216	216	0	35	0	0	-0.05
cu2603P69000				288	288	0	82	0	0	-0.06
cu2603P70000				378	378	0	39	0	0	-0.08
cu2603P71000				488	488	0	74	0	0	-0.10
cu2603P72000				618	618	0	28	0	0	-0.12
cu2603P73000				776	776	0	22	0	0	-0.14
cu2603P74000				968	968	0	17	0	0	-0.17
cu2603P75000				1,188	1,188	0	8	0	0	-0.20
cu2603P76000				1,440	1,440	0	19	0	0	-0.23
cu2603P77000				1,724	1,724	0	16	0	0	-0.27
cu2603P78000				2,054	2,054	0	11	0	0	-0.30
cu2603P79000				2,422	2,422	0	3	0	0	-0.34
cu2603P80000				2,826	2,826	0	6	0	0	-0.38
cu2603P82000	3,570	3,570	2,750	2,750	3,756	3	2	1	4.81	-0.46
cu2603P84000				4,840	4,840	0	1	0	0	-0.54
cu2603P86000				6,088	6,088	0	0	0	0	-0.61
cu2603P88000				7,464	7,464	0	0	0	0	-0.68
cu2603P90000				8,968	8,968	0	0	0	0	-0.74
cu2603P92000				10,584	10,584	0	0	0	0	-0.80
cu2604C68000				14,610	14,610	0	0	0	0	0.95
cu2604C69000				13,680	13,680	0	0	0	0	0.94
cu2604C70000				12,770	12,770	0	0	0	0	0.92
cu2604C71000				11,880	11,880	0	0	0	0	0.90
cu2604C72000				11,012	11,012	0	0	0	0	0.88
cu2604C73000				10,172	10,172	0	0	0	0	0.85
cu2604C74000				9,364	9,364	0	0	0	0	0.83
cu2604C75000				8,588	8,588	0	0	0	0	0.80
cu2604C76000				7,842	7,842	0	0	0	0	0.77
cu2604C77000				7,128	7,128	0	0	0	0	0.73
cu2604C78000				6,462	6,462	0	0	0	0	0.69
cu2604C79000				5,834	5,834	0	1	0	0	0.66
cu2604C80000				5,240	5,240	0	9	0	0	0.62
cu2604C82000	4,588	4,588	4,180	4,180	4,178	5	11	5	10.70	0.54
cu2604C84000	3,106	3,106	3,106	3,106	3,270	2	48	0	3.19	0.46
cu2604C86000				2,524	2,524	0	24	0	0	0.38
cu2604C88000	1,958	2,016	1,942	1,950	1,910	16	67	2	15.83	0.31
cu2604C90000	1,550	1,640	1,550	1,600	1,420	12	23	-1	9.59	0.25
cu2604C92000				1,044	1,044	0	0	0	0	0.20
cu2604P68000				212	212	0	25	0	0	-0.05
cu2604P69000				284	284	0	25	0	0	-0.06
cu2604P70000				372	372	0	37	0	0	-0.08
cu2604P71000				480	480	0	6	0	0	-0.10
cu2604P72000				610	610	0	25	0	0	-0.12
cu2604P73000	704	704	684	684	768	5	11	1	1.74	-0.14
cu2604P74000	780	814	780	814	956	5	14	4	1.99	-0.17
cu2604P75000	948	980	948	980	1,176	2	12	0	0.96	-0.20
cu2604P76000				1,426	1,426	0	6	0	0	-0.23
cu2604P77000	1,422	1,426	1,422	1,426	1,706	2	7	-2	1.42	-0.26
cu2604P78000				2,036	2,036	0	11	0	0	-0.30
cu2604P79000				2,402	2,402	0	6	0	0	-0.34
cu2604P80000				2,804	2,804	0	1	0	0	-0.38
cu2604P82000	3,470	3,814	3,470	3,690	3,730	8	6	6	14.53	-0.46
cu2604P84000				4,810	4,810	0	0	0	0	-0.53
cu2604P86000				6,056	6,056	0	0	0	0	-0.61
cu2604P88000				7,430	7,430	0	0	0	0	-0.68
cu2604P90000				8,932	8,932	0	0	0	0	-0.74
cu2604P92000				10,546	10,546	0	0	0	0	-0.80
cu2605C71000				12,004	12,004	0	0	0	0	0.89
cu2605C72000				11,152	11,152	0	0	0	0	0.87
cu2605C73000				10,322	10,322	0	0	0	0	0.84
cu2605C74000				9,522	9,522	0	0	0	0	0.82
cu2605C75000				8,760	8,760	0	0	0	0	0.79
cu2605C76000				8,028	8,028	0	0	0	0	0.76
cu2605C77000				7,326	7,326	0	0	0	0	0.72
cu2605C78000				6,664	6,664	0	0	0	0	0.69
cu2605C79000				6,044	6,044	0	0	0	0	0.65
cu2605C80000				5,456	5,456	0	0	0	0	0.62
cu2605C82000				4,400	4,400	0	12	0	0	0.54
cu2605C84000	3,256	3,676	3,256	3,316	3,484	27	11	6	46.60	0.47
cu2605C86000				2,732	2,732	0	24	0	0	0.39
cu2605C88000	2,234	2,284	2,218	2,264	2,106	6	11	0	6.77	0.33
cu2605C90000	1,846	2,048	1,846	1,968	1,596	4	13	1	3.87	0.27
cu2605C92000				1,190	1,190	0	0	0	0	0.21
cu2605P71000				564	564	0	8	0	0	-0.11
cu2605P72000				708	708	0	3	0	0	-0.13
cu2605P73000				876	876	0	5	0	0	-0.15
cu2605P74000				1,070	1,070	0	2	0	0	-0.18
cu2605P75000				1,304	1,304	0	5	0	0	-0.21
cu2605P76000				1,568	1,568	0	3	0	0	-0.24
cu2605P77000				1,860	1,860	0	1	0	0	-0.27
cu2605P78000	1,908	1,908	1,908	1,908	2,192	1	1	1	0.95	-0.30
cu2605P79000	2,192	2,192	2,192	2,192	2,566	1	2	1	1.10	-0.34
cu2605P80000	2,506	2,550	2,506	2,550	2,972	2	2	2	2.53	-0.38
cu2605P82000				3,902	3,902	0	0	0	0	-0.45
cu2605P84000				4,974	4,974	0	0	0	0	-0.53
cu2605P86000				6,210	6,210	0	0	0	0	-0.60
cu2605P88000				7,572	7,572	0	0	0	0	-0.67
cu2605P90000				9,050	9,050	0	2	0	0	-0.73
cu2605P92000				10,636	10,636	0	0	0	0	-0.78
小计						209,589	96,063	7,864	105,110.16

相关资讯: