上海期货交易所08月29日铜期权收盘行情

发布时间：2025年08月29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
cu2510C62000	17,160	17,182	17,150	17,180	17,220	164	4	4	1,408.74	1.00
cu2510C63000				16,220	16,220	0	0	0	0	1.00
cu2510C64000				15,220	15,220	0	0	0	0	1.00
cu2510C65000				14,220	14,220	0	0	0	0	1.00
cu2510C66000				13,220	13,220	0	0	0	0	1.00
cu2510C67000				12,220	12,220	0	0	0	0	1.00
cu2510C68000				11,220	11,220	0	11	0	0	1.00
cu2510C69000				10,220	10,220	0	3	0	0	1.00
cu2510C70000				9,220	9,220	0	3	0	0	1.00
cu2510C71000				8,220	8,220	0	24	0	0	1.00
cu2510C72000	6,974	7,182	6,964	7,164	7,220	6	95	-2	21.11	1.00
cu2510C73000	5,978	6,598	5,978	6,498	6,226	22	368	0	67.90	0.99
cu2510C74000	4,988	5,508	4,988	5,370	5,246	13	621	-1	33.81	0.97
cu2510C75000	4,054	4,654	3,950	4,430	4,294	19	444	0	38.97	0.94
cu2510C76000	2,964	3,590	2,962	3,590	3,388	12	84	-4	18.40	0.88
cu2510C77000	2,056	2,694	2,056	2,590	2,562	63	660	-1	76.55	0.79
cu2510C78000	1,274	1,870	1,256	1,700	1,838	796	1,953	194	599.68	0.67
cu2510C79000	728	1,180	704	1,042	1,248	4,685	3,975	13	2,001.68	0.54
cu2510C80000	482	750	422	634	792	11,115	6,103	291	3,015.05	0.40
cu2510C82000	220	360	188	292	260	8,839	6,906	1,310	1,128.88	0.17
cu2510C84000	116	208	102	160	62	4,791	4,743	220	353.83	0.05
cu2510C86000	66	138	62	92	10	2,716	2,964	128	125.69	0.01
cu2510C88000	56	104	50	78	2	1,814	2,068	218	63.47	0.00
cu2510C90000	40	76	38	54	2	615	1,212	160	17.38	0.00
cu2510C92000	34	58	26	40	2	3,240	3,844	173	64.57	0.00
cu2510P62000	16	16	8	14	2	97	986	28	0.66	0
cu2510P63000	6	8	6	8	2	2	103	0	0.01	0
cu2510P64000				2	2	0	79	0	0	0
cu2510P65000	10	10	10	10	2	12	135	0	0.06	-0.00
cu2510P66000	12	12	10	10	2	20	100	-7	0.11	-0.00
cu2510P67000	12	12	12	12	2	13	95	-5	0.08	-0.00
cu2510P68000	12	14	12	12	2	23	240	-7	0.14	-0.00
cu2510P69000	20	20	14	16	2	82	273	7	0.70	-0.00
cu2510P70000	28	28	16	16	2	414	1,322	-94	4.21	-0.00
cu2510P71000	26	28	20	22	2	139	407	-22	1.64	-0.00
cu2510P72000	32	34	22	24	2	255	793	-18	3.38	-0.00
cu2510P73000	42	44	30	32	10	358	729	24	6.29	-0.01
cu2510P74000	48	56	36	38	30	631	784	-19	13.34	-0.03
cu2510P75000	74	82	52	58	76	2,154	3,448	2	71.10	-0.06
cu2510P76000	102	114	68	82	170	1,878	3,246	327	82.57	-0.12
cu2510P77000	182	196	122	136	342	1,781	3,062	1	133.64	-0.21
cu2510P78000	382	404	254	274	618	3,396	3,404	-47	524.04	-0.33
cu2510P79000	776	840	546	602	1,028	2,050	3,144	45	654.54	-0.46
cu2510P80000	1,466	1,528	1,104	1,176	1,572	845	2,741	470	512.59	-0.60
cu2510P82000	3,242	3,242	2,722	2,776	3,038	135	319	92	190.81	-0.83
cu2510P84000	5,222	5,222	4,644	4,644	4,840	11	36	-4	27.06	-0.95
cu2510P86000	7,104	7,104	6,650	6,650	6,788	14	74	0	48.67	-0.99
cu2510P88000				8,780	8,780	0	215	0	0	-1.00
cu2510P90000	10,896	10,896	10,794	10,794	10,780	5	129	0	27.08	-1.00
cu2510P92000	13,116	13,116	12,542	12,626	12,780	32	44	2	206.15	-1.00
cu2511C64000				15,220	15,220	0	0	0	0	1.00
cu2511C65000				14,220	14,220	0	0	0	0	1.00
cu2511C66000				13,220	13,220	0	0	0	0	1.00
cu2511C67000				12,220	12,220	0	12	0	0	1.00
cu2511C68000				11,220	11,220	0	0	0	0	1.00
cu2511C69000				10,222	10,222	0	0	0	0	1.00
cu2511C70000				9,232	9,232	0	1	0	0	0.99
cu2511C71000				8,252	8,252	0	1	0	0	0.98
cu2511C72000	6,986	7,480	6,986	7,480	7,290	112	97	63	399.24	0.96
cu2511C73000	5,952	6,208	5,950	6,208	6,354	36	227	-6	109.03	0.93
cu2511C74000	5,082	5,082	5,046	5,068	5,454	16	235	0	40.90	0.89
cu2511C75000	4,140	4,598	4,108	4,598	4,600	62	260	10	133.21	0.84
cu2511C76000	3,250	3,766	3,158	3,668	3,808	51	557	-2	83.79	0.78
cu2511C77000	2,450	2,958	2,414	2,908	3,090	81	173	3	110.40	0.70
cu2511C78000	1,740	2,206	1,732	2,206	2,448	89	874	21	79.27	0.62
cu2511C79000	1,246	1,616	1,246	1,560	1,898	92	391	3	66.37	0.53
cu2511C80000	928	1,222	916	1,112	1,434	364	779	90	190.56	0.44
cu2511C82000	560	716	536	664	760	607	1,085	30	184.50	0.28
cu2511C84000	362	462	350	442	360	186	609	38	36.62	0.16
cu2511C86000	264	336	254	318	152	190	355	18	26.01	0.08
cu2511C88000	200	252	194	244	58	146	268	26	15.65	0.03
cu2511C90000	156	204	148	196	18	328	352	20	28.13	0.01
cu2511C92000	132	172	122	166	6	638	1,396	14	44.81	0.00
cu2511P64000	56	56	32	32	2	36	207	6	0.48	-0.00
cu2511P65000	36	36	32	32	2	19	87	0	0.33	-0.00
cu2511P66000	40	40	34	34	2	49	133	0	0.86	-0.00
cu2511P67000	38	38	36	38	2	13	196	-2	0.24	-0.00
cu2511P68000	48	48	42	46	4	41	209	-11	0.75	-0.00
cu2511P69000	50	52	44	48	10	120	361	24	2.80	-0.01
cu2511P70000	64	66	58	62	20	521	766	56	15.69	-0.01
cu2511P71000	70	74	62	68	42	233	333	-53	7.66	-0.02
cu2511P72000	88	92	78	80	80	289	533	98	11.96	-0.04
cu2511P73000	110	110	90	100	142	81	305	10	4.09	-0.07
cu2511P74000	152	152	126	134	242	301	579	-22	20.19	-0.11
cu2511P75000	208	208	164	174	386	308	957	-18	27.07	-0.16
cu2511P76000	326	338	250	266	594	378	824	-44	55.31	-0.22
cu2511P77000	530	542	406	428	874	240	666	-5	55.46	-0.30
cu2511P78000	902	902	664	708	1,230	188	767	38	72.81	-0.38
cu2511P79000	1,366	1,366	1,074	1,102	1,680	102	384	45	59.13	-0.47
cu2511P80000	2,046	2,046	1,656	1,728	2,214	56	128	25	51.55	-0.56
cu2511P82000	3,684	3,684	3,192	3,256	3,534	39	106	10	67.83	-0.72
cu2511P84000	5,404	5,404	5,404	5,404	5,132	1	26	0	2.70	-0.84
cu2511P86000				6,922	6,922	0	14	0	0	-0.92
cu2511P88000				8,826	8,826	0	4	0	0	-0.97
cu2511P90000	11,182	11,198	11,140	11,198	10,790	4	8	2	22.33	-0.99
cu2511P92000	13,242	13,242	12,792	12,792	12,780	5	10	4	32.65	-1.00
cu2512C62000				17,160	17,160	0	0	0	0	1.00
cu2512C63000				16,160	16,160	0	0	0	0	1.00
cu2512C64000				15,160	15,160	0	0	0	0	1.00
cu2512C65000				14,160	14,160	0	0	0	0	1.00
cu2512C66000				13,160	13,160	0	0	0	0	1.00
cu2512C67000				12,166	12,166	0	0	0	0	0.99
cu2512C68000	11,000	11,470	11,000	11,300	11,180	80	82	80	449.11	0.98
cu2512C69000				10,206	10,206	0	2	0	0	0.97
cu2512C70000				9,246	9,246	0	2	0	0	0.96
cu2512C71000				8,308	8,308	0	2	0	0	0.94
cu2512C72000				7,396	7,396	0	2	0	0	0.91
cu2512C73000				6,520	6,520	0	3	0	0	0.87
cu2512C74000				5,688	5,688	0	2	0	0	0.83
cu2512C75000	4,232	4,338	4,232	4,292	4,902	6	15	6	12.86	0.78
cu2512C76000	3,778	3,820	3,778	3,820	4,174	4	22	0	7.60	0.72
cu2512C77000				3,512	3,512	0	22	0	0	0.66
cu2512C78000	2,056	2,484	2,056	2,364	2,914	18	56	17	19.90	0.59
cu2512C79000	1,580	1,894	1,580	1,874	2,382	33	83	22	28.97	0.52
cu2512C80000	1,308	1,492	1,296	1,432	1,918	49	212	41	34.67	0.46
cu2512C82000	848	1,036	848	978	1,198	60	181	14	28.08	0.33
cu2512C84000	596	752	596	710	702	19	71	5	6.66	0.22
cu2512C86000	446	588	436	546	384	126	354	22	30.30	0.14
cu2512C88000	348	468	348	422	200	9	98	3	1.96	0.08
cu2512C90000	296	386	274	354	98	296	786	40	48.49	0.04
cu2512P62000	50	54	48	48	2	21	220	1	0.50	-0.00
cu2512P63000	56	56	56	56	2	1	87	0	0.03	-0.00
cu2512P64000	84	84	68	70	2	21	55	3	0.47	-0.00
cu2512P65000				4	4	0	81	0	0	-0.00
cu2512P66000	90	90	84	86	10	10	163	9	0.43	-0.01
cu2512P67000				20	20	0	126	0	0	-0.01
cu2512P68000				36	36	0	96	0	0	-0.02
cu2512P69000	100	100	100	100	62	5	89	0	0.25	-0.03
cu2512P70000	118	118	118	118	102	5	100	-5	0.29	-0.04
cu2512P71000	162	166	134	146	164	79	120	2	5.70	-0.06
cu2512P72000	210	210	176	188	252	49	165	27	4.56	-0.09
cu2512P73000	236	236	214	214	374	23	106	19	2.53	-0.13
cu2512P74000	328	328	270	280	540	30	34	-16	4.55	-0.17
cu2512P75000	420	420	348	368	754	68	147	6	13.19	-0.22
cu2512P76000	602	602	484	498	1,022	55	104	1	15.08	-0.28
cu2512P77000	858	858	688	712	1,358	69	184	16	25.57	-0.34
cu2512P78000	1,238	1,238	994	1,024	1,758	54	102	29	31.03	-0.40
cu2512P79000	1,754	1,754	1,458	1,472	2,224	30	97	17	22.87	-0.47
cu2512P80000	2,378	2,378	2,044	2,072	2,756	24	63	18	25.63	-0.54
cu2512P82000	3,572	3,590	3,572	3,590	4,030	4	19	2	7.16	-0.67
cu2512P84000				5,530	5,530	0	5	0	0	-0.78
cu2512P86000				7,208	7,208	0	3	0	0	-0.86
cu2512P88000	9,032	9,046	8,940	8,940	9,022	6	14	6	27.02	-0.92
cu2512P90000				10,918	10,918	0	2	0	0	-0.96
cu2601C64000				15,160	15,160	0	0	0	0	1.00
cu2601C65000				14,160	14,160	0	0	0	0	1.00
cu2601C66000				13,166	13,166	0	0	0	0	0.99
cu2601C67000				12,178	12,178	0	0	0	0	0.98
cu2601C68000				11,204	11,204	0	0	0	0	0.97
cu2601C69000				10,242	10,242	0	0	0	0	0.96
cu2601C70000				9,300	9,300	0	0	0	0	0.94
cu2601C71000				8,384	8,384	0	0	0	0	0.92
cu2601C72000				7,496	7,496	0	0	0	0	0.89
cu2601C73000				6,644	6,644	0	0	0	0	0.85
cu2601C74000				5,836	5,836	0	0	0	0	0.81
cu2601C75000				5,078	5,078	0	1	0	0	0.76
cu2601C76000				4,374	4,374	0	1	0	0	0.70
cu2601C77000				3,728	3,728	0	3	0	0	0.65
cu2601C78000				3,142	3,142	0	4	0	0	0.59
cu2601C79000				2,616	2,616	0	9	0	0	0.52
cu2601C80000				2,154	2,154	0	10	0	0	0.46
cu2601C82000				1,410	1,410	0	28	0	0	0.34
cu2601C84000	752	810	752	796	882	27	77	11	10.52	0.24
cu2601C86000				524	524	0	41	0	0	0.16
cu2601C88000				298	298	0	43	0	0	0.10
cu2601C90000	598	598	300	388	160	5	50	1	1.03	0.06
cu2601P64000	76	76	76	76	6	1	46	1	0.04	-0.00
cu2601P65000				12	12	0	46	0	0	-0.01
cu2601P66000				24	24	0	38	0	0	-0.01
cu2601P67000				40	40	0	25	0	0	-0.02
cu2601P68000				68	68	0	48	0	0	-0.03
cu2601P69000				106	106	0	42	0	0	-0.04
cu2601P70000				166	166	0	30	0	0	-0.06
cu2601P71000				248	248	0	53	0	0	-0.08
cu2601P72000				358	358	0	30	0	0	-0.11
cu2601P73000				504	504	0	14	0	0	-0.15
cu2601P74000				694	694	0	12	0	0	-0.19
cu2601P75000				934	934	0	15	0	0	-0.24
cu2601P76000				1,226	1,226	0	8	0	0	-0.29
cu2601P77000	1,140	1,140	1,140	1,140	1,576	1	32	1	0.57	-0.35
cu2601P78000				1,986	1,986	0	37	0	0	-0.41
cu2601P79000				2,458	2,458	0	26	0	0	-0.47
cu2601P80000				2,990	2,990	0	2	0	0	-0.53
cu2601P82000				4,240	4,240	0	4	0	0	-0.65
cu2601P84000				5,704	5,704	0	3	0	0	-0.75
cu2601P86000				7,342	7,342	0	4	0	0	-0.84
cu2601P88000				9,110	9,110	0	1	0	0	-0.90
cu2601P90000				10,972	10,972	0	1	0	0	-0.94
cu2602C64000				15,144	15,144	0	0	0	0	0.98
cu2602C65000				14,180	14,180	0	0	0	0	0.96
cu2602C66000				13,234	13,234	0	0	0	0	0.95
cu2602C67000				12,302	12,302	0	0	0	0	0.94
cu2602C68000				11,392	11,392	0	0	0	0	0.92
cu2602C69000				10,504	10,504	0	0	0	0	0.90
cu2602C70000				9,644	9,644	0	0	0	0	0.87
cu2602C71000				8,812	8,812	0	1	0	0	0.84
cu2602C72000				8,014	8,014	0	1	0	0	0.81
cu2602C73000				7,252	7,252	0	1	0	0	0.78
cu2602C74000				6,534	6,534	0	1	0	0	0.74
cu2602C75000				5,856	5,856	0	1	0	0	0.70
cu2602C76000				5,220	5,220	0	1	0	0	0.66
cu2602C77000				4,628	4,628	0	3	0	0	0.61
cu2602C78000				4,078	4,078	0	2	0	0	0.57
cu2602C79000				3,574	3,574	0	4	0	0	0.52
cu2602C80000				3,122	3,122	0	6	0	0	0.48
cu2602C82000				2,336	2,336	0	31	0	0	0.39
cu2602C84000				1,710	1,710	0	66	0	0	0.31
cu2602C86000				1,224	1,224	0	50	0	0	0.24
cu2602C88000				860	860	0	45	0	0	0.19
cu2602C90000	700	700	476	648	588	8	62	6	2.35	0.14
cu2602P64000				92	92	0	28	0	0	-0.03
cu2602P65000				132	132	0	42	0	0	-0.04
cu2602P66000				184	184	0	58	0	0	-0.05
cu2602P67000				254	254	0	37	0	0	-0.06
cu2602P68000				342	342	0	61	0	0	-0.08
cu2602P69000				454	454	0	51	0	0	-0.10
cu2602P70000				590	590	0	24	0	0	-0.13
cu2602P71000				756	756	0	31	0	0	-0.15
cu2602P72000				954	954	0	24	0	0	-0.19
cu2602P73000				1,188	1,188	0	9	0	0	-0.22
cu2602P74000				1,466	1,466	0	17	0	0	-0.26
cu2602P75000				1,784	1,784	0	9	0	0	-0.30
cu2602P76000				2,146	2,146	0	6	0	0	-0.34
cu2602P77000				2,548	2,548	0	12	0	0	-0.38
cu2602P78000				2,992	2,992	0	13	0	0	-0.43
cu2602P79000				3,484	3,484	0	8	0	0	-0.47
cu2602P80000				4,028	4,028	0	2	0	0	-0.52
cu2602P82000				5,232	5,232	0	3	0	0	-0.60
cu2602P84000				6,598	6,598	0	3	0	0	-0.68
cu2602P86000				8,104	8,104	0	1	0	0	-0.75
cu2602P88000				9,732	9,732	0	2	0	0	-0.81
cu2602P90000				11,454	11,454	0	3	0	0	-0.86
cu2603C64000				15,168	15,168	0	0	0	0	0.96
cu2603C65000				14,222	14,222	0	0	0	0	0.95
cu2603C66000				13,292	13,292	0	0	0	0	0.94
cu2603C67000				12,382	12,382	0	0	0	0	0.92
cu2603C68000				11,492	11,492	0	0	0	0	0.90
cu2603C69000				10,626	10,626	0	0	0	0	0.88
cu2603C70000				9,786	9,786	0	0	0	0	0.85
cu2603C71000				8,984	8,984	0	0	0	0	0.82
cu2603C72000				8,212	8,212	0	0	0	0	0.79
cu2603C73000				7,474	7,474	0	0	0	0	0.76
cu2603C74000				6,772	6,772	0	0	0	0	0.72
cu2603C75000				6,108	6,108	0	1	0	0	0.69
cu2603C76000				5,492	5,492	0	0	0	0	0.65
cu2603C77000				4,914	4,914	0	0	0	0	0.61
cu2603C78000				4,374	4,374	0	1	0	0	0.57
cu2603C79000				3,872	3,872	0	14	0	0	0.52
cu2603C80000				3,424	3,424	0	20	0	0	0.48
cu2603C82000				2,626	2,626	0	50	0	0	0.40
cu2603C84000				1,988	1,988	0	38	0	0	0.33
cu2603C86000				1,470	1,470	0	36	0	0	0.26
cu2603C88000				1,070	1,070	0	41	0	0	0.21
cu2603C90000				770	770	0	21	0	0	0.16
cu2603P64000				148	148	0	78	0	0	-0.04
cu2603P65000				202	202	0	45	0	0	-0.05
cu2603P66000				274	274	0	58	0	0	-0.06
cu2603P67000				362	362	0	27	0	0	-0.08
cu2603P68000				470	470	0	33	0	0	-0.10
cu2603P69000				602	602	0	29	0	0	-0.12
cu2603P70000				760	760	0	20	0	0	-0.14
cu2603P71000				954	954	0	66	0	0	-0.17
cu2603P72000				1,178	1,178	0	17	0	0	-0.20
cu2603P73000				1,436	1,436	0	1	0	0	-0.24
cu2603P74000				1,728	1,728	0	0	0	0	-0.27
cu2603P75000				2,058	2,058	0	1	0	0	-0.31
cu2603P76000				2,438	2,438	0	0	0	0	-0.35
cu2603P77000				2,856	2,856	0	0	0	0	-0.39
cu2603P78000				3,310	3,310	0	0	0	0	-0.43
cu2603P79000				3,802	3,802	0	0	0	0	-0.47
cu2603P80000				4,348	4,348	0	1	0	0	-0.51
cu2603P82000				5,540	5,540	0	0	0	0	-0.59
cu2603P84000				6,890	6,890	0	0	0	0	-0.66
cu2603P86000				8,364	8,364	0	0	0	0	-0.73
cu2603P88000				9,956	9,956	0	0	0	0	-0.79
cu2603P90000				11,648	11,648	0	0	0	0	-0.84
cu2604C68000				11,764	11,764	0	0	0	0	0.89
cu2604C69000				10,920	10,920	0	0	0	0	0.86
cu2604C70000				10,100	10,100	0	0	0	0	0.84
cu2604C71000				9,308	9,308	0	0	0	0	0.81
cu2604C72000				8,550	8,550	0	0	0	0	0.78
cu2604C73000				7,832	7,832	0	0	0	0	0.75
cu2604C74000				7,144	7,144	0	0	0	0	0.72
cu2604C75000				6,486	6,486	0	0	0	0	0.68
cu2604C76000				5,876	5,876	0	0	0	0	0.64
cu2604C77000				5,304	5,304	0	0	0	0	0.61
cu2604C78000				4,764	4,764	0	0	0	0	0.57
cu2604C79000				4,266	4,266	0	1	0	0	0.53
cu2604C80000				3,810	3,810	0	3	0	0	0.49
cu2604C82000				2,994	2,994	0	0	0	0	0.42
cu2604C84000				2,320	2,320	0	9	0	0	0.35
cu2604C86000				1,776	1,776	0	12	0	0	0.29
cu2604C88000				1,338	1,338	0	64	0	0	0.23
cu2604C90000				992	992	0	12	0	0	0.18
cu2604P68000				592	592	0	18	0	0	-0.11
cu2604P69000				746	746	0	13	0	0	-0.13
cu2604P70000				922	922	0	36	0	0	-0.16
cu2604P71000				1,126	1,126	0	5	0	0	-0.18
cu2604P72000				1,364	1,364	0	31	0	0	-0.21
cu2604P73000				1,638	1,638	0	2	0	0	-0.25
cu2604P74000				1,946	1,946	0	1	0	0	-0.28
cu2604P75000				2,282	2,282	0	0	0	0	-0.31
cu2604P76000				2,668	2,668	0	0	0	0	-0.35
cu2604P77000				3,088	3,088	0	0	0	0	-0.39
cu2604P78000				3,542	3,542	0	0	0	0	-0.42
cu2604P79000				4,036	4,036	0	0	0	0	-0.46
cu2604P80000				4,574	4,574	0	0	0	0	-0.50
cu2604P82000				5,746	5,746	0	0	0	0	-0.57
cu2604P84000				7,060	7,060	0	0	0	0	-0.64
cu2604P86000				8,506	8,506	0	0	0	0	-0.71
cu2604P88000				10,058	10,058	0	0	0	0	-0.76
cu2604P90000				11,702	11,702	0	0	0	0	-0.81
小计						60,575	83,753	4,374	14,474.88

相关资讯: