上海期货交易所04月01日沪铜期权收盘行情
发布时间:2026年04月01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
cu2605C7000026,54026,540
cu2605C7100025,54025,540
cu2605C7200024,54024,540
cu2605C7300023,54023,540
cu2605C7400022,54022,540
cu2605C7500021,54021,540
cu2605C7600020,54020,540
cu2605C7700019,54019,5401
cu2605C7800018,54018,540
cu2605C7900017,54017,5403
cu2605C8000016,54016,54010
cu2605C8200013,80014,20013,80014,20014,54440280.99836
cu2605C8400011,80013,15011,80013,10012,562118764.338118
cu2605C860009,97811,3829,96411,05210,6102791,479.667286
cu2605C880008,6069,4288,6069,1608,7201776.214175
cu2605C900006,3167,5666,3167,4426,934153548.73759
cu2605C920004,8185,8204,6245,6505,308181479.141502
cu2605C940003,2004,1483,1063,9203,884488873.0411,126
cu2605C960001,9502,7241,9102,5682,7144,7185,430.4351,997
cu2605C980001,3081,6241,1101,5121,7985,3583,705.352,914
cu2605C1000006969206348601,12626,24010,184.6378,389
cu2605C1020004205783885206682,708641.9772,224
cu2605C1040003103642603343761,027161.8261,604
cu2605C1060001982661862421981,709196.0122,457
cu2605C1080001682161521909857052.7371,164
cu2605C110000154206142166467,630656.1765,539
cu2605C1120001121581081482035123.504651
cu2605C1140009413294118832318.147561
cu2605C1160008219282110298157.2582,014
cu2605C1180007498728621465.593706
cu2605C1200006890688422479.56377
cu2605C122000628462762873.137449
cu2605C1240008086607622,52889.224,913
cu2605P700005058363823067.1061,502
cu2605P710002277
cu2605P7200028402840220.034136
cu2605P7300040424040270.14275
cu2605P74000565646462120.249142
cu2605P75000707842422330.838206
cu2605P76000808446502381.063196
cu2605P77000849250502662.124241
cu2605P78000881045260233112.039336
cu2605P790001001167070228411.714271
cu2605P80000120146808822,396124.8463,561
cu2605P82000126174100100837022.568529
cu2605P840002202281261302843034.167864
cu2605P86000252316164188761,082123.8791,197
cu2605P880003664542443141863,786601.3632,159
cu2605P9000060870839841039813,6533,613.3456,491
cu2605P920008589685505647703,9421,292.6693,235
cu2605P940001,3661,4968949361,3467,4884,037.3394,957
cu2605P960002,1002,2881,3961,5002,1745,0704,097.6733,253
cu2605P980003,3743,4442,2762,3903,2581,4901,827.8374,281
cu2605P1000004,7004,9463,5783,7784,5841,1032,272.2194,624
cu2605P1020006,4146,7585,3085,4566,124166498.489454
cu2605P1040008,2408,2407,1127,3307,83097359.003278
cu2605P10600010,50010,5009,0509,3009,65225118.506401
cu2605P10800011,10011,15011,10011,15011,55268378.65302
cu2605P11000013,85813,85812,94013,30013,50045295.056171
cu2605P11200015,47415,47473
cu2605P11400017,46217,46213
cu2605P11600019,46019,46019
cu2605P11800021,46021,460
cu2605P12000023,46023,460
cu2605P12200025,46025,460
cu2605P12400027,46027,460
cu2606C7600020,57820,5781
cu2606C7700019,58819,588
cu2606C7800018,60218,6021
cu2606C7900017,62217,622
cu2606C8000016,65216,6521
cu2606C8200014,74014,7401
cu2606C8400012,88212,8824
cu2606C8600011,10611,10614
cu2606C880009,2569,7029,2569,6789,430733.28854
cu2606C900008,0848,1007,9808,0087,8722392.62881
cu2606C920006,0366,6345,9286,4506,46834109.96992
cu2606C940004,6205,1464,6204,9885,2083277.537201
cu2606C960003,2004,0323,1503,7504,126107189.67387
cu2606C980002,3282,9862,3282,7783,19494128.767346
cu2606C1000001,9862,2181,6502,0202,438537531.059927
cu2606C1020001,4021,6241,2241,5281,816184137.5635
cu2606C1040009281,1909281,1041,330201110.894404
cu2606C1060006889146868489564417.881344
cu2606C108000524704524664670206.668263
cu2606C1100004305444205344648922.323407
cu2606C1120003564503544283169920.282327
cu2606C1140002983942983522106411.68498
cu2606C11600029238428835213613521.79835
cu2606C1180002443282442948881.191123
cu2606C1200002582962582845640.54991
cu2606C12200021826221225434202.234186
cu2606C1240002082762062542013316.143723
cu2606P7600022023416816822727.294369
cu2606P7700024624619819832293.037109
cu2606P7800023423422623248293.225122
cu2606P7900027427424425470242.99267
cu2606P8000033436024025610021430.925424
cu2606P82000396396324346188569.568447
cu2606P840005585643743743306615.867206
cu2606P860007907905185185528827.974472
cu2606P880001,0101,06669069087411851.6812
cu2606P900001,4261,4269809801,312289184.216487
cu2606P920001,8321,8901,3621,3841,906187143.411511
cu2606P940002,6082,6361,9481,9542,642196230.67396
cu2606P960003,5083,5102,7482,7503,556148227.38319
cu2606P980004,6444,6443,7243,7644,62288173.52223
cu2606P1000006,0006,0004,9524,9525,8622872.55168
cu2606P1020007,2627,2626,5006,5007,2362684.887178
cu2606P1040008,1328,1828,1008,1828,74829117.58344
cu2606P10600010,37010,37037
cu2606P10800012,08212,08240
cu2606P11000013,87413,87410
cu2606P11200015,72415,724120
cu2606P11400017,61817,6182
cu2606P11600019,54419,5441
cu2606P11800021,49621,4962
cu2606P12000023,46423,464
cu2606P12200025,44625,446
cu2606P12400027,43427,434
cu2607C7600020,60820,608
cu2607C7700019,64419,644
cu2607C7800018,69018,690
cu2607C7900017,74817,748
cu2607C8000016,82016,820
cu2607C8200015,00615,0063
cu2607C8400013,26813,2681
cu2607C8600011,62011,6202
cu2607C8800010,06810,0682
cu2607C900008,5888,5888,5888,5888,63414.29419
cu2607C920007,1907,1907,1907,1907,33027.2628
cu2607C940005,9446,0145,9146,0146,152514.88468
cu2607C960004,4824,9004,4824,6945,1042355.63470
cu2607C980003,4623,9603,3363,8444,18482154.57660
cu2607C1000002,8023,3302,6943,1443,3885989.59697
cu2607C1020002,3222,6902,1842,5162,72083103.51996
cu2607C1040002,1522,2801,8202,1442,1604343.137123
cu2607C1060001,5861,8581,5221,6081,6964336.1645
cu2607C1080001,2861,5981,2861,4341,3163222.72225
cu2607C1100001,1181,3581,1181,2981,01295.74735
cu2607C1120009681,1689681,1127702915.32843
cu2607C1140008501,0588509425783013.92530
cu2607C1160007208987208724325321.54398
cu2607C11800075677875677831841.53410
cu2607C12000071871871871823241.19313
cu2607C12200064467464467416861.74530
cu2607C124000562626526550120226.56562
cu2607P760004224222522961207312.135298
cu2607P77000472472304304158132.16342
cu2607P78000486486300300204142.77568
cu2607P79000570570338338262204.71758
cu2607P800006906903663803347318.004147
cu2607P82000800800484534518216.24650
cu2607P840001,0521,052634682778218.65848
cu2607P860001,2481,2488329201,126105.02151
cu2607P880001,5921,6121,1961,2101,5702316.38260
cu2607P900002,0502,1001,4761,6282,1308477.522291
cu2607P920002,8562,8562,0322,0342,82290103.66780
cu2607P940003,6703,6702,6902,8683,638108160.77983
cu2607P960004,6464,6463,6143,8224,5844793.68941
cu2607P980005,8085,8084,9244,9245,6601026.0423
cu2607P1000006,8106,8106,1606,1906,858825.79121
cu2607P1020007,6147,6147,6147,6148,18427.8998
cu2607P1040009,3369,3369,3369,3369,62029.3368
cu2607P10600011,15211,1526
cu2607P10800012,76812,7683
cu2607P11000014,46014,460
cu2607P11200016,21416,214
cu2607P11400018,02018,020
cu2607P11600019,87019,870
cu2607P11800021,75621,756
cu2607P12000023,67023,670
cu2607P12200025,60625,606
cu2607P12400027,55827,558
cu2608C7600020,99820,998
cu2608C7700020,10220,102
cu2608C7800019,21419,214
cu2608C7900018,34618,346
cu2608C8000017,49217,4921
cu2608C8200015,83815,838
cu2608C8400014,26414,264
cu2608C8600012,77412,7744
cu2608C8800011,37611,3764
cu2608C9000010,07010,0709
cu2608C920008,8628,86214
cu2608C940007,7647,7648
cu2608C960006,7666,76617
cu2608C980004,7084,7084,7084,7085,86225.2855
cu2608C1000005,0505,05013
cu2608C1020003,3783,3783,3783,3784,32411.6897
cu2608C1040002,9002,9002,9002,9003,67811.4513
cu2608C1060002,5182,5182,5182,5183,11811.25910
cu2608C1080002,2382,2382,2382,2382,63611.11919
cu2608C1100002,2142,21420
cu2608C1120001,8461,84632
cu2608C1140001,5321,53223
cu2608C1160001,2741,27444
cu2608C1180001,0501,05012
cu2608C1200001,1521,1521,1101,11085621.13119
cu2608C12200070470412
cu2608C12400057457423
cu2608P7600071273052062051682.707168
cu2608P7700078078069069062072.59639
cu2608P7800083283676077073051.99435
cu2608P7900086286214
cu2608P800001,0041,00414
cu2608P820001,3461,34618
cu2608P840001,7661,76620
cu2608P860002,2722,27244
cu2608P880002,8662,86645
cu2608P900003,5543,55418
cu2608P920003,7563,7563,7563,7564,34011.87820
cu2608P940004,4344,4344,4344,4345,23412.21718
cu2608P960005,6805,6825,6805,6826,22825.6818
cu2608P980006,8386,8466,8386,8467,31826.8427
cu2608P1000008,4988,4985
cu2608P1020009,7649,7647
cu2608P10400011,11211,1126
cu2608P10600012,54412,544
cu2608P10800014,05614,056
cu2608P11000015,62815,628
cu2608P11200017,25417,254
cu2608P11400018,93418,934
cu2608P11600020,67220,672
cu2608P11800022,44422,444
cu2608P12000024,24624,246
cu2608P12200026,09226,092
cu2608P12400027,96027,960
cu2609C7600021,26221,262
cu2609C7700020,39420,394
cu2609C7800019,53019,530
cu2609C7900018,69418,694
cu2609C8000017,86217,8623
cu2609C8200016,26816,2681
cu2609C8400014,75014,7502
cu2609C8600013,31613,31616
cu2609C8800011,96611,96611
cu2609C9000010,70210,702121
cu2609C920009,5269,52648
cu2609C940008,4368,436121
cu2609C960007,4587,4606,9367,0227,4562072.204338
cu2609C980006,5586,55839
cu2609C1000005,0585,3805,0585,3205,7382155.407275
cu2609C1020004,9904,99010
cu2609C1040003,8163,8163,8163,8164,34011.9087
cu2609C1060003,3723,3723,3723,3723,75811.6867
cu2609C1080003,0003,0003,0003,0003,23211.56
cu2609C1100002,6822,6822,6822,6822,76811.34112
cu2609C1120002,3762,37626
cu2609C1140002,2162,2162,2162,2162,02011.10812
cu2609C1160001,7121,71233
cu2609C1180001,8921,8921,8921,8921,45610.94614
cu2609C1200001,7621,7861,7621,7861,22421.77416
cu2609C1220001,6561,7121,6461,7121,03032.50725
cu2609C1240001,5181,6201,4821,62086675.07859
cu2609P7600089889887887875631.32896
cu2609P770009941,00099299288841.9959
cu2609P780001,1081,1081,0781,0901,02052.70236
cu2609P790001,2101,2101,2061,2061,18421.20835
cu2609P800001,3101,3101,3101,3101,34821.32944
cu2609P820001,7481,74836
cu2609P840002,2242,22432
cu2609P860002,7822,78224
cu2609P880003,4243,42449
cu2609P900004,1524,15218
cu2609P920004,9664,96641
cu2609P940005,4125,4125,4125,4125,86812.70627
cu2609P960006,8786,8789
cu2609P980007,9727,9727
cu2609P1000009,1429,14210
cu2609P10200010,38610,3863
cu2609P10400011,72611,7261
cu2609P10600013,13613,1361
cu2609P10800014,60214,6021
cu2609P11000016,13016,1301
cu2609P11200017,73017,730
cu2609P11400019,37019,370
cu2609P11600021,05421,054
cu2609P11800022,79222,792
cu2609P12000024,55424,554
cu2609P12200026,35626,356
cu2609P12400028,18828,188
cu2610C7800019,66619,666
cu2610C7900018,85218,852
cu2610C8000018,06218,062
cu2610C8200016,52616,526
cu2610C8400015,06215,062
cu2610C8600013,67413,674
cu2610C8800012,37412,374
cu2610C9000011,16411,1642
cu2610C9200010,03210,032
cu2610C940008,9748,9741
cu2610C960008,0048,0042
cu2610C980006,3726,3726,3566,3567,12639.5425
cu2610C1000005,6965,6965,5785,5786,31238.4263
cu2610C1020005,0185,1565,0185,1565,5641744.1389
cu2610C1040004,4884,6204,3524,6204,914920.36921
cu2610C1060004,0184,2083,9284,2084,3101326.3322
cu2610C1080003,6443,8523,6443,8203,7641120.69911
cu2610C1100003,4703,5203,4703,5083,296610.50919
cu2610C1120003,1743,1743,1463,1462,86223.1619
cu2610C1140002,4862,48638
cu2610C1160002,6702,6702,6702,6702,15611.33545
cu2610C1180002,4902,4902,4742,4741,85056.19517
cu2610C1200002,3122,3142,3122,3141,60422.31318
cu2610C1220002,1662,1662,1662,1661,37244.33217
cu2610C1240002,0602,0601,9922,0421,18277.08927
cu2610C1260001,9281,9281,8761,8761,00821.90234
cu2610P780001,4901,4901,4401,4461,39296.60110
cu2610P790001,6001,6001,5361,5441,57486.248
cu2610P800001,6501,6501,6501,6501,78043.360
cu2610P820002,0262,0482,0262,0482,23866.08941
cu2610P840002,4282,5442,4282,4582,76678.79317
cu2610P860002,9522,9522,9522,9523,36811.47616
cu2610P880003,5783,5783,5783,5784,05811.78917
cu2610P900004,2944,4324,2944,4324,83836.57912
cu2610P920005,6965,69610
cu2610P940006,6266,62612
cu2610P960007,0227,0226,8866,8867,646310.3975
cu2610P980008,3028,3028,3028,3028,75814.1517
cu2610P1000009,9349,9345
cu2610P10200011,17411,1743
cu2610P10400012,51212,5121
cu2610P10600013,90013,9001
cu2610P10800015,34415,3441
cu2610P11000016,86616,866
cu2610P11200018,42418,4241
cu2610P11400020,03820,038
cu2610P11600021,70021,700
cu2610P11800023,38823,388
cu2610P12000025,13425,134
cu2610P12200026,89826,898
cu2610P12400028,70028,700
cu2610P12600030,52430,524
cu2611C7800019,84819,848
cu2611C7900019,04619,046
cu2611C8000018,25618,256
cu2611C8200016,73416,734
cu2611C8400015,28415,284
cu2611C8600013,90413,904
cu2611C8800012,60812,608
cu2611C9000011,40811,4082
cu2611C9200010,28010,2801
cu2611C940008,8748,8748,8748,8749,22214.4374
cu2611C960008,2568,2567
cu2611C980007,3747,37426
cu2611C1000006,5526,552131
cu2611C1020005,8085,808259
cu2611C1040005,5285,5285,5285,5285,14412.764223
cu2611C1060005,0865,0865,0505,0504,52837.593203
cu2611C1080003,9843,98483
cu2611C1100003,4983,498265
cu2611C1120003,0443,044201
cu2611C1140002,6702,67067
cu2611C1160002,3182,31840
cu2611C1180002,0142,01424
cu2611C1200002,8742,8742,8742,8741,74611.43766
cu2611C1220002,6222,6222,6222,6221,50411.31127
cu2611C1240002,4242,4242,4242,4241,30411.21241
cu2611P780001,7541,7541,7541,7541,47810.8775
cu2611P790001,6741,6743
cu2611P800001,8801,88044
cu2611P820002,3502,35033
cu2611P840002,8923,0822,8923,0822,88834.43325
cu2611P860003,4703,4703,4703,4703,49823.4724
cu2611P880004,2204,2524,2204,2524,19024.23627
cu2611P900004,9784,97822
cu2611P920005,5525,5525,5525,5525,83812.77615
cu2611P940006,3706,8446,3706,4466,768619.46111
cu2611P960007,4427,8587,2027,2027,788518.57310
cu2611P980008,5829,0028,5828,8008,894417.48315
cu2611P1000009,8329,8329,8329,83210,06029.83215
cu2611P10200011,12811,12811,12811,12811,30215.5642
cu2611P10400012,58412,58412,21012,21012,628530.8994
cu2611P10600014,13214,13213,59013,59013,998534.5171
cu2611P10800015,76215,76215,10415,10415,442430.8661
cu2611P11000016,94616,946
cu2611P11200018,48218,4828
cu2611P11400020,09620,096
cu2611P11600021,73621,736
cu2611P11800023,42423,424
cu2611P12000025,14825,148
cu2611P12200026,90026,900
cu2611P12400028,69228,692
cu2612C7800020,45220,452
cu2612C7900019,67019,670
cu2612C8000018,92618,926
cu2612C8200017,46017,460
cu2612C8400016,07216,072
cu2612C8600014,76414,764
cu2612C8800013,51613,5161
cu2612C9000012,33812,3381
cu2612C9200011,25411,2541
cu2612C9400010,22410,2241
cu2612C960009,2689,268
cu2612C980008,3948,394
cu2612C1000007,1587,1587,1267,1267,56227.14231
cu2612C1020006,8266,8262
cu2612C1040005,8185,8185,8185,8186,13012.90911
cu2612C1060005,1965,5865,1965,5865,49825.39115
cu2612C1080004,8305,1904,8305,1904,92837.48211
cu2612C1100004,4464,4464,4444,4444,392511.11424
cu2612C1120004,1504,1504,1344,1343,93048.29235
cu2612C1140003,9903,9903,8883,8883,48423.93931
cu2612C1160003,8423,8423,8423,8423,11011.921136
cu2612C1180002,7442,74415
cu2612C1200002,4462,44612
cu2612C1220002,1502,15016
cu2612C1240001,9121,91242
cu2612P780002,0402,0402
cu2612P790002,2522,2522
cu2612P800002,5202,5202,5202,5202,50611.2647
cu2612P820002,9962,9962,9962,9963,02811.49829
cu2612P840003,5323,5323,5323,5323,62811.76622
cu2612P860003,9203,9203,9203,9204,30611.9620
cu2612P880004,7424,7424,7424,7425,04612.37115
cu2612P900005,8545,85413
cu2612P920006,7566,75611
cu2612P940007,3527,3527,3527,3527,71213.6765
cu2612P960008,7428,7427
cu2612P980009,8549,8545
cu2612P10000011,00611,0065
cu2612P10200012,25612,2563
cu2612P10400013,54813,5481
cu2612P10600014,90214,9021
cu2612P10800015,70015,70015,70015,70016,31817.853
cu2612P11000017,77017,770
cu2612P11200019,29419,294
cu2612P11400020,83620,836
cu2612P11600022,45222,452
cu2612P11800024,07624,076
cu2612P12000025,76625,766
cu2612P12200027,46227,462
cu2612P12400029,21429,214
相关资讯: