上海期货交易所03月30日沪铜期权收盘行情

发布时间：2026年03月30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
cu2605C70000				25,400	25,400
cu2605C71000				24,400	24,400
cu2605C72000				23,400	23,400
cu2605C73000				22,400	22,400
cu2605C74000				21,400	21,400
cu2605C75000				20,400	20,400
cu2605C76000				19,400	19,400
cu2605C77000				18,400	18,400			1
cu2605C78000				17,400	17,400
cu2605C79000				16,404	16,404			3
cu2605C80000				15,410	15,410			10
cu2605C82000				13,438	13,438			28
cu2605C84000	11,500	11,500	11,500	11,500	11,502	20	115	66
cu2605C86000	9,740	10,982	9,500	10,350	9,628	251	1,250.302	244
cu2605C88000	7,976	8,396	7,400	8,362	7,856	31	124.592	170
cu2605C90000	6,230	6,570	5,882	6,494	6,226	121	384.022	796
cu2605C92000	4,622	5,006	4,292	4,982	4,774	315	699.144	595
cu2605C94000	3,140	3,552	2,896	3,354	3,532	438	696.056	1,131
cu2605C96000	2,050	2,386	1,828	2,212	2,516	4,699	4,918.341	1,877
cu2605C98000	1,200	1,518	1,062	1,342	1,724	2,882	1,866.689	2,240
cu2605C100000	818	976	700	826	1,134	14,366	5,888.061	7,521
cu2605C102000	500	626	430	528	716	2,272	577.705	1,819
cu2605C104000	340	424	300	370	432	915	163.556	1,621
cu2605C106000	246	310	210	276	250	801	103.343	2,408
cu2605C108000	194	244	156	220	138	571	57.679	1,075
cu2605C110000	160	220	150	194	74	5,641	520.789	6,336
cu2605C112000	124	158	116	142	38	371	24.911	516
cu2605C114000	108	134	98	128	18	335	18.713	588
cu2605C116000	88	122	88	116	8	441	22.722	1,775
cu2605C118000	82	104	78	100	4	56	2.42	740
cu2605C120000	68	96	66	84	2	150	5.752	357
cu2605C122000	64	150	62	84	2	120	4.419	444
cu2605C124000	72	98	72	90	2	1,766	73.093	5,014
cu2605P70000	76	82	50	58	2	590	18.479	1,551
cu2605P71000				2	2			81
cu2605P72000	64	66	64	66	2	18	0.464	137
cu2605P73000	70	70	70	70	2	3	0.105	80
cu2605P74000	104	104	62	68	2	14	0.532	146
cu2605P75000	112	112	62	66	2	42	1.816	218
cu2605P76000	126	126	70	76	2	37	1.557	212
cu2605P77000	140	140	78	84	2	49	2.32	251
cu2605P78000	152	152	90	100	4	461	29.269	350
cu2605P79000	166	176	106	110	10	259	17.63	307
cu2605P80000	226	230	124	140	16	3,634	315.262	3,364
cu2605P82000	246	256	158	166	46	194	19.07	502
cu2605P84000	332	334	212	224	110	323	43.791	865
cu2605P86000	430	498	294	314	236	1,116	212.389	1,249
cu2605P88000	634	662	420	452	462	1,997	526.019	1,657
cu2605P90000	940	1,000	638	680	830	10,774	4,288.727	4,978
cu2605P92000	1,378	1,500	946	996	1,376	2,329	1,326.039	2,896
cu2605P94000	1,950	2,100	1,480	1,556	2,134	4,693	4,103.372	5,276
cu2605P96000	2,552	2,900	2,246	2,352	3,116	2,046	2,578.127	2,958
cu2605P98000	3,950	4,060	3,366	3,486	4,322	1,093	2,062.133	3,790
cu2605P100000	5,482	5,644	4,788	4,958	5,730	1,152	3,015.839	2,907
cu2605P102000	7,044	7,366	6,784	6,784	7,310	16	56.841	511
cu2605P104000	8,942	8,942	8,408	8,484	9,026	22	93.856	303
cu2605P106000	11,000	11,050	10,300	10,340	10,842	205	1,087.622	384
cu2605P108000	12,200	12,200	12,200	12,200	12,730	19	115.9	357
cu2605P110000				14,666	14,666			198
cu2605P112000				16,630	16,630			71
cu2605P114000				18,610	18,610			12
cu2605P116000				20,602	20,602			19
cu2605P118000				22,600	22,600
cu2605P120000				24,600	24,600
cu2605P122000				26,600	26,600
cu2605P124000				28,600	28,600
cu2606C76000				19,478	19,478			1
cu2606C77000				18,504	18,504
cu2606C78000				17,538	17,538			1
cu2606C79000				16,580	16,580
cu2606C80000				15,638	15,638			1
cu2606C82000				13,796	13,796			1
cu2606C84000				12,026	12,026			4
cu2606C86000	10,520	10,520	10,520	10,520	10,354	2	10.437	14
cu2606C88000	8,438	8,848	8,438	8,754	8,792	5	21.715	53
cu2606C90000	6,800	7,382	6,768	7,382	7,364	50	177.063	67
cu2606C92000	5,434	5,900	5,434	5,900	6,076	37	105.544	70
cu2606C94000	4,204	4,542	4,080	4,542	4,930	23	49.958	202
cu2606C96000	3,470	3,544	3,096	3,436	3,952	90	148.456	375
cu2606C98000	2,434	2,670	2,350	2,590	3,112	155	194.863	240
cu2606C100000	1,808	1,998	1,718	1,958	2,406	249	234.564	452
cu2606C102000	1,494	1,530	1,338	1,460	1,842	184	132.691	472
cu2606C104000	1,146	1,188	1,050	1,136	1,386	49	27.288	305
cu2606C106000	914	950	824	902	1,026	122	53.488	308
cu2606C108000	712	766	680	742	746	73	26.379	209
cu2606C110000	628	634	558	610	534	47	13.995	211
cu2606C112000	524	550	476	516	380	48	12.12	133
cu2606C114000	450	466	414	466	266	9	1.818	71
cu2606C116000	410	480	378	406	184	82	16.757	702
cu2606C118000	366	370	336	370	124	8	1.431	125
cu2606C120000	340	340	310	326	84	10	1.506	91
cu2606C122000	288	296	262	292	54	46	6.402	212
cu2606C124000	270	290	252	288	36	93	12.466	616
cu2606P76000	350	350	288	288	68	94	14.432	353
cu2606P77000	348	348	304	306	94	35	5.391	122
cu2606P78000	372	372	336	348	128	30	5.188	133
cu2606P79000	412	412	382	384	172	10	1.845	72
cu2606P80000	488	488	416	420	228	185	41.281	393
cu2606P82000	556	564	502	502	386	32	8.602	405
cu2606P84000	688	738	660	660	614	27	9.605	195
cu2606P86000	910	978	870	882	940	31	14.159	428
cu2606P88000	1,204	1,414	1,116	1,120	1,374	102	61.066	743
cu2606P90000	1,646	1,736	1,482	1,532	1,942	78	62.082	361
cu2606P92000	2,222	2,330	2,002	2,084	2,652	60	66.193	424
cu2606P94000	2,940	3,006	2,786	2,798	3,504	32	46.916	314
cu2606P96000	3,916	4,122	3,638	3,638	4,522	49	94.621	304
cu2606P98000	5,162	5,280	4,824	4,874	5,678	24	60.868	201
cu2606P100000	6,182	6,182	6,140	6,140	6,968	5	15.42	128
cu2606P102000	8,236	8,236	7,678	7,678	8,400	5	20.226	131
cu2606P104000	9,482	9,484	9,482	9,484	9,942	2	9.483	25
cu2606P106000				11,578	11,578			37
cu2606P108000				13,296	13,296			40
cu2606P110000				15,082	15,082			10
cu2606P112000				16,926	16,926			120
cu2606P114000				18,810	18,810			2
cu2606P116000				20,728	20,728			1
cu2606P118000				22,668	22,668			2
cu2606P120000				24,628	24,628
cu2606P122000				26,602	26,602
cu2606P124000				28,584	28,584
cu2607C76000				19,574	19,574
cu2607C77000				18,636	18,636
cu2607C78000				17,714	17,714
cu2607C79000				16,804	16,804
cu2607C80000				15,906	15,906
cu2607C82000				14,178	14,178			3
cu2607C84000				12,532	12,532			1
cu2607C86000				10,978	10,978			2
cu2607C88000				9,528	9,528			2
cu2607C90000	7,978	8,024	7,978	8,024	8,194	3	12.013	11
cu2607C92000	6,560	6,894	6,560	6,698	6,988	6	20.152	22
cu2607C94000	5,420	5,720	5,416	5,548	5,904	7	19.256	66
cu2607C96000	4,484	4,656	4,484	4,584	4,940	19	44.097	69
cu2607C98000	3,712	3,860	3,712	3,860	4,096	17	32.954	22
cu2607C100000	3,082	3,160	3,082	3,160	3,362	13	20.341	42
cu2607C102000	2,506	2,586	2,398	2,578	2,736	17	21.686	45
cu2607C104000	2,156	2,172	2,122	2,172	2,206	8	8.603	104
cu2607C106000	1,842	1,842	1,746	1,800	1,762	13	11.676	38
cu2607C108000	1,450	1,588	1,450	1,588	1,396	2	1.519	24
cu2607C110000	1,310	1,310	1,310	1,310	1,096	1	0.655	31
cu2607C112000	1,190	1,190	1,190	1,190	852	1	0.595	33
cu2607C114000	1,002	1,056	1,002	1,056	658	2	1.029	19
cu2607C116000	950	958	892	906	502	14	5.976	71
cu2607C118000				382	382			9
cu2607C120000				290	290			14
cu2607C122000	702	710	676	710	218	6	1.856	31
cu2607C124000	650	664	650	664	162	4	1.063	52
cu2607P76000	536	568	516	526	242	30	7.128	211
cu2607P77000	580	580	580	580	302	2	0.58	46
cu2607P78000	638	650	632	632	380	9	2.878	71
cu2607P79000	706	706	706	706	470	2	0.706	58
cu2607P80000	782	836	782	798	572	22	8.884	90
cu2607P82000	968	1,030	968	986	840	5	2.396	40
cu2607P84000	1,198	1,230	1,198	1,202	1,190	13	7.887	41
cu2607P86000	1,554	1,580	1,518	1,518	1,632	15	11.779	41
cu2607P88000	2,020	2,088	1,890	1,916	2,178	27	27.307	57
cu2607P90000	2,526	2,586	2,414	2,486	2,838	37	47.181	238
cu2607P92000	3,282	3,308	3,144	3,170	3,628	16	26.582	48
cu2607P94000	4,138	4,166	3,902	3,974	4,538	33	67.6	39
cu2607P96000	5,142	5,276	4,914	4,914	5,568	23	58.43	36
cu2607P98000	6,384	6,384	6,080	6,080	6,718	3	9.591	17
cu2607P100000				7,980	7,980			15
cu2607P102000				9,348	9,348			8
cu2607P104000				10,814	10,814			6
cu2607P106000				12,366	12,366			6
cu2607P108000				13,994	13,994			3
cu2607P110000				15,690	15,690
cu2607P112000				17,444	17,444
cu2607P114000				19,246	19,246
cu2607P116000				21,088	21,088
cu2607P118000				22,966	22,966
cu2607P120000				24,872	24,872
cu2607P122000				26,800	26,800
cu2607P124000				28,746	28,746
cu2608C76000				20,324	20,324
cu2608C77000				19,490	19,490
cu2608C78000				18,660	18,660
cu2608C79000				17,856	17,856
cu2608C80000				17,064	17,064			1
cu2608C82000				15,544	15,544
cu2608C84000				14,102	14,102
cu2608C86000				12,740	12,740			4
cu2608C88000				11,458	11,458			4
cu2608C90000				10,262	10,262			9
cu2608C92000				9,170	9,170			14
cu2608C94000				8,158	8,158			8
cu2608C96000				7,224	7,224			17
cu2608C98000				6,362	6,362			5
cu2608C100000				5,608	5,608			12
cu2608C102000				4,916	4,916			8
cu2608C104000				4,282	4,282			13
cu2608C106000				3,732	3,732			10
cu2608C108000				3,242	3,242			19
cu2608C110000				2,792	2,792			20
cu2608C112000				2,414	2,414			32
cu2608C114000				2,076	2,076			24
cu2608C116000				1,768	1,768			44
cu2608C118000				1,522	1,522			12
cu2608C120000				1,292	1,292			18
cu2608C122000	1,176	1,202	1,126	1,198	1,100	14	8.274	11
cu2608C124000	1,108	1,108	1,052	1,058	934	4	2.138	22
cu2608P76000				1,064	1,064			172
cu2608P77000				1,228	1,228			36
cu2608P78000				1,396	1,396			32
cu2608P79000				1,592	1,592			14
cu2608P80000				1,796	1,796			14
cu2608P82000				2,270	2,270			18
cu2608P84000				2,822	2,822			20
cu2608P86000	2,176	2,176	2,148	2,148	3,454	2	2.162	44
cu2608P88000				4,164	4,164			45
cu2608P90000				4,962	4,962			18
cu2608P92000				5,862	5,862			21
cu2608P94000				6,844	6,844			18
cu2608P96000				7,902	7,902			9
cu2608P98000				9,032	9,032			8
cu2608P100000				10,270	10,270			5
cu2608P102000				11,572	11,572			7
cu2608P104000				12,930	12,930			6
cu2608P106000				14,372	14,372
cu2608P108000				15,876	15,876
cu2608P110000				17,420	17,420
cu2608P112000				19,036	19,036
cu2608P114000				20,692	20,692
cu2608P116000				22,380	22,380
cu2608P118000				24,128	24,128
cu2608P120000				25,894	25,894
cu2608P122000				27,698	27,698
cu2608P124000				29,528	29,528
cu2609C76000				19,960	19,960
cu2609C77000				19,080	19,080
cu2609C78000				18,214	18,214
cu2609C79000				17,370	17,370
cu2609C80000				16,536	16,536			3
cu2609C82000				14,936	14,936			1
cu2609C84000				13,418	13,418			2
cu2609C86000				11,990	11,990			16
cu2609C88000				10,656	10,656			11
cu2609C90000				9,420	9,420			121
cu2609C92000				8,282	8,282			48
cu2609C94000				7,240	7,240			121
cu2609C96000	5,994	6,088	5,994	6,058	6,292	8	24.181	329
cu2609C98000				5,436	5,436			39
cu2609C100000	4,664	5,160	4,576	5,026	4,676	4	9.713	263
cu2609C102000				4,010	4,010			10
cu2609C104000				3,418	3,418			6
cu2609C106000				2,896	2,896			6
cu2609C108000				2,434	2,434			5
cu2609C110000				2,050	2,050			11
cu2609C112000				1,718	1,718			26
cu2609C114000				1,426	1,426			12
cu2609C116000				1,178	1,178			34
cu2609C118000				978	978			13
cu2609C120000				804	804			14
cu2609C122000				652	652			26
cu2609C124000				538	538			58
cu2609P76000				660	660			98
cu2609P77000	1,006	1,006	1,006	1,006	780	1	0.503	57
cu2609P78000				912	912			33
cu2609P79000	1,286	1,286	1,286	1,286	1,064	1	0.643	34
cu2609P80000	1,414	1,414	1,414	1,414	1,228	1	0.707	43
cu2609P82000				1,622	1,622			36
cu2609P84000				2,096	2,096			32
cu2609P86000				2,662	2,662			24
cu2609P88000				3,320	3,320			49
cu2609P90000				4,074	4,074			18
cu2609P92000				4,928	4,928			41
cu2609P94000				5,876	5,876			27
cu2609P96000				6,920	6,920			9
cu2609P98000				8,054	8,054			7
cu2609P100000				9,284	9,284			10
cu2609P102000				10,610	10,610			3
cu2609P104000				12,010	12,010			1
cu2609P106000				13,478	13,478			1
cu2609P108000				15,010	15,010			1
cu2609P110000				16,618	16,618			1
cu2609P112000				18,278	18,278
cu2609P114000				19,982	19,982
cu2609P116000				21,728	21,728
cu2609P118000				23,522	23,522
cu2609P120000				25,344	25,344
cu2609P122000				27,192	27,192
cu2609P124000				29,074	29,074
cu2610C78000				19,570	19,570
cu2610C79000				18,828	18,828
cu2610C80000				18,086	18,086
cu2610C82000				16,680	16,680
cu2610C84000				15,334	15,334
cu2610C86000				14,050	14,050
cu2610C88000				12,868	12,868
cu2610C90000				11,744	11,744			2
cu2610C92000				10,676	10,676
cu2610C94000				9,714	9,714			1
cu2610C96000				8,796	8,796			2
cu2610C98000				7,954	7,954			4
cu2610C100000				7,184	7,184			3
cu2610C102000				6,450	6,450			7
cu2610C104000				5,814	5,814			18
cu2610C106000				5,204	5,204			19
cu2610C108000				4,668	4,668			5
cu2610C110000				4,166	4,166			16
cu2610C112000				3,720	3,720			19
cu2610C114000				3,312	3,312			38
cu2610C116000				2,944	2,944			44
cu2610C118000				2,614	2,614			13
cu2610C120000				2,318	2,318			16
cu2610C122000				2,050	2,050			16
cu2610C124000				1,814	1,814			26
cu2610C126000	2,010	2,010	1,996	1,996	1,598	2	2.003	33
cu2610P78000				2,336	2,336			1
cu2610P79000	1,762	1,762	1,762	1,762	2,590	1	0.881	2
cu2610P80000				2,844	2,844			57
cu2610P82000				3,430	3,430			39
cu2610P84000				4,074	4,074			17
cu2610P86000				4,778	4,778			16
cu2610P88000				5,588	5,588			16
cu2610P90000				6,452	6,452			10
cu2610P92000				7,374	7,374			10
cu2610P94000				8,402	8,402			12
cu2610P96000				9,474	9,474			5
cu2610P98000				10,618	10,618			7
cu2610P100000				11,838	11,838			5
cu2610P102000				13,094	13,094			3
cu2610P104000				14,448	14,448			1
cu2610P106000				15,826	15,826			1
cu2610P108000				17,282	17,282			1
cu2610P110000				18,770	18,770
cu2610P112000				20,314	20,314			1
cu2610P114000				21,896	21,896
cu2610P116000				23,522	23,522
cu2610P118000				25,182	25,182
cu2610P120000				26,878	26,878
cu2610P122000				28,604	28,604
cu2610P124000				30,362	30,362
cu2610P126000				32,140	32,140
cu2611C78000				19,278	19,278
cu2611C79000				18,528	18,528
cu2611C80000				17,784	17,784
cu2611C82000				16,356	16,356
cu2611C84000				14,990	14,990
cu2611C86000				13,702	13,702
cu2611C88000				12,506	12,506
cu2611C90000				11,370	11,370			2
cu2611C92000				10,300	10,300			1
cu2611C94000				9,334	9,334			5
cu2611C96000				8,418	8,418			7
cu2611C98000				7,572	7,572			26
cu2611C100000				6,812	6,812			131
cu2611C102000				6,090	6,090			259
cu2611C104000				5,456	5,456			223
cu2611C106000				4,864	4,864			203
cu2611C108000	4,738	4,738	4,360	4,560	4,326	15	34.09	78
cu2611C110000	4,008	4,100	4,008	4,100	3,850	13	26.42	265
cu2611C112000				3,402	3,402			183
cu2611C114000				3,024	3,024			67
cu2611C116000				2,654	2,654			41
cu2611C118000				2,356	2,356			23
cu2611C120000				2,062	2,062			66
cu2611C122000				1,824	1,824			28
cu2611C124000				1,588	1,588			41
cu2611P78000				2,138	2,138			3
cu2611P79000				2,382	2,382			2
cu2611P80000				2,634	2,634			43
cu2611P82000				3,196	3,196			33
cu2611P84000				3,820	3,820			27
cu2611P86000				4,520	4,520			25
cu2611P88000	4,692	4,694	4,692	4,694	5,312	4	9.385	28
cu2611P90000	5,544	5,562	5,544	5,562	6,164	6	16.649	24
cu2611P92000				7,082	7,082			14
cu2611P94000				8,102	8,102			9
cu2611P96000				9,174	9,174			9
cu2611P98000				10,314	10,314			15
cu2611P100000				11,542	11,542			15
cu2611P102000				12,806	12,806			3
cu2611P104000				14,160	14,160			2
cu2611P106000				15,556	15,556
cu2611P108000				17,008	17,008
cu2611P110000				18,520	18,520
cu2611P112000				20,062	20,062			8
cu2611P114000				21,672	21,672
cu2611P116000				23,294	23,294
cu2611P118000				24,986	24,986
cu2611P120000				26,684	26,684
cu2611P122000				28,438	28,438
cu2611P124000				30,198	30,198
cu2612C78000				20,388	20,388
cu2612C79000				19,696	19,696
cu2612C80000				19,010	19,010
cu2612C82000				17,674	17,674
cu2612C84000				16,404	16,404
cu2612C86000				15,212	15,212
cu2612C88000				14,054	14,054			1
cu2612C90000				13,002	13,002			1
cu2612C92000				11,980	11,980			1
cu2612C94000				11,042	11,042			1
cu2612C96000				10,148	10,148
cu2612C98000				9,322	9,322
cu2612C100000				8,546	8,546			31
cu2612C102000				7,828	7,828			2
cu2612C104000				7,158	7,158			11
cu2612C106000				6,542	6,542			16
cu2612C108000				5,964	5,964			12
cu2612C110000				5,442	5,442			26
cu2612C112000				4,942	4,942			36
cu2612C114000				4,508	4,508			31
cu2612C116000	3,954	3,954	3,768	3,800	4,074	6	11.49	136
cu2612C118000				3,718	3,718			15
cu2612C120000				3,364	3,364			12
cu2612C122000				3,052	3,052			16
cu2612C124000	3,928	3,928	3,012	3,218	2,766	4	6.768	42
cu2612P78000				3,314	3,314			1
cu2612P79000				3,616	3,616			1
cu2612P80000	2,818	2,818	2,818	2,818	3,924	1	1.409	46
cu2612P82000				4,576	4,576			28
cu2612P84000				5,292	5,292			21
cu2612P86000				6,088	6,088			21
cu2612P88000				6,914	6,914			15
cu2612P90000				7,850	7,850			13
cu2612P92000				8,814	8,814			11
cu2612P94000				9,860	9,860			5
cu2612P96000				10,952	10,952			7
cu2612P98000				12,112	12,112			5
cu2612P100000				13,322	13,322			5
cu2612P102000				14,588	14,588			3
cu2612P104000				15,906	15,906			1
cu2612P106000				17,274	17,274			1
cu2612P108000				18,684	18,684			2
cu2612P110000				20,148	20,148
cu2612P112000				21,638	21,638
cu2612P114000				23,190	23,190
cu2612P116000				24,746	24,746
cu2612P118000				26,378	26,378
cu2612P120000				28,010	28,010
cu2612P122000				29,690	29,690
cu2612P124000				31,392	31,392

相关资讯: