Asset Class Navigation

Copper Futures Settlements

Options


市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
OCT 17 3.1790 3.1790 3.1325 3.1535A -.0015 3.1515 370 1,116
NOV 17 3.1625 3.1955 3.1375A 3.1600 -.0025 3.1565 1,285 2,979
DEC 17 3.1720 3.2105 3.1430 3.1700 -.0020 3.1655 111,358 177,816
JAN 18 3.1785 3.2140B 3.1555A 3.1780 -.0020 3.1735 27 1,782
FEB 18 3.2030 3.2030 3.1740 3.1795 -.0020 3.1795 12 1,825
MAR 18 3.1905 3.2290 3.1630A 3.1875 -.0020 3.1850 5,394 65,299
APR 18 3.1935 3.1935 3.1935 3.1935 -.0020 3.1920 4 1,783
MAY 18 3.2250 3.2390B 3.1750A 3.1985B -.0025 3.1970 2,088 23,366
JUN 18 3.1940 3.2320B 3.1805A 3.2020B -.0025 3.2020 3 2,517
JLY 18 3.2365 3.2455B 3.1875A 3.2100B -.0030 3.2060 1,639 9,178
AUG 18 - 3.2405B 3.1895A 3.2105B -.0035 3.2100 0 1,982
SEP 18 3.2340 3.2355B 3.1910A 3.2105B -.0040 3.2130 737 7,153
OCT 18 - 3.2395B 3.1975A 3.2140B -.0045 3.2180 8 1,542
NOV 18 - 3.2420B 3.1995A 3.2155B -.0045 3.2200 0 1,494
DEC 18 3.2150 3.2445B 3.1995A 3.2105B -.0045 3.2210 462 7,602
JAN 19 - - - - -.0045 3.2235 0 301
FEB 19 - - - - -.0045 3.2255 0 9
MAR 19 - - - - -.0045 3.2275 32 357
APR 19 - - - - -.0040 3.2300 0 2
MAY 19 - - - - -.0035 3.2320 26 4
JUN 19 - - - - -.0035 3.2345 0 1
JLY 19 - - - - -.0035 3.2350 0 0
AUG 19 - - - - -.0035 3.2355 0 0
SEP 19 - - - - -.0035 3.2360 0 0
DEC 19 - - - - -.0035 3.2370 0 3
MAR 20 - - - - -.0035 3.2380 0 0
MAY 20 - - - - -.0035 3.2385 0 0
JLY 20 - - - - -.0035 3.2390 0 0
SEP 20 - - - - -.0035 3.2395 0 0
DEC 20 - - - - -.0035 3.2400 0 1
MAR 21 - - 3.2400A 3.2400A -.0035 3.2405 0 1
MAY 21 - - - - -.0035 3.2410 0 0
JLY 21 - - - - -.0035 3.2415 0 0
SEP 21 - - - - -.0035 3.2420 0 0
DEC 21 - - - - -.0035 3.2425 0 0
MAR 22 - - - - -.0035 3.2430 0 0
MAY 22 - - - - -.0035 3.2435 0 0
JLY 22 - - - - -.0035 3.2440 0 0
SEP 22 - - - - -.0035 3.2445 0 0
Total 123,445 308,113