Asset Class Navigation

Copper Options 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。
行使 开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
025 Call - - - - -.0020 2.9155 0 0
050 Call - - - - -.0020 2.6655 0 0
075 Call - - - - -.0020 2.4155 0 0
100 Call - - - - -.0020 2.1655 0 0
105 Call - - - - -.0020 2.1155 0 0
110 Call - - - - -.0020 2.0655 0 0
115 Call - - - - -.0020 2.0155 0 0
120 Call - - - - -.0020 1.9655 0 0
125 Call - - - - -.0020 1.9155 0 0
130 Call - - - - -.0020 1.8655 0 0
135 Call - - - - -.0020 1.8155 0 0
140 Call - - - - -.0020 1.7655 0 0
145 Call - - - - -.0020 1.7155 0 0
150 Call - - - - -.0020 1.6655 0 0
155 Call - - - - -.0020 1.6155 0 0
160 Call - - - - -.0020 1.5655 0 0
165 Call - - - - -.0020 1.5155 0 0
170 Call - - - - -.0020 1.4655 0 0
175 Call - - - - -.0020 1.4155 0 0
180 Call - - - - -.0020 1.3655 0 0
185 Call - - - - -.0020 1.3155 0 0
190 Call - - - - -.0020 1.2655 0 0
195 Call - - - - -.0020 1.2155 0 0
200 Call - - - - -.0020 1.1655 0 0
205 Call - - - - -.0020 1.1155 0 0
210 Call - - - - -.0020 1.0655 0 0
215 Call - - - - -.0020 1.0155 0 0
220 Call - - - - -.0020 .9655 0 0
225 Call - - - - -.0020 .9155 0 0
230 Call - - - - -.0020 .8660 0 0
235 Call - - - - -.0020 .8160 0 0
240 Call - - - - -.0020 .7660 0 0
245 Call - - - - -.0020 .7165 0 0
250 Call - - - - -.0020 .6670 0 0
255 Call - - - - -.0020 .6175 0 0
260 Call - - - - -.0020 .5680 0 5
261 Call - - - - -.0020 .5580 0 0
265 Call - - - - -.0020 .5185 0 0
270 Call - - - - -.0020 .4690 0 58
272 Call - - - - -.0020 .4495 0 0
273 Call - - - - -.0020 .4395 0 0
274 Call - - - - -.0025 .4295 0 0
275 Call - - - - -.0020 .4200 0 364
276 Call - - - - -.0020 .4100 0 0
277 Call - - - - -.0025 .4000 0 0
278 Call - - - - -.0020 .3905 0 0
279 Call - - - - -.0025 .3805 0 0
280 Call - - - - -.0020 .3710 0 28
281 Call - - - - -.0025 .3610 0 0
282 Call - - - - -.0025 .3515 0 0
283 Call - - - - -.0025 .3415 0 0
284 Call - - - - -.0025 .3320 0 0
285 Call - - - - -.0025 .3225 0 37
286 Call - - - - -.0025 .3130 0 0
287 Call - - - - -.0030 .3030 0 0
288 Call - - - - -.0030 .2935 0 0
289 Call - - - - -.0025 .2845 0 0
290 Call - - - - -.0025 .2750 0 93
291 Call - - - - -.0030 .2655 0 0
292 Call - - - - -.0035 .2560 0 0
293 Call - - .2480A .2480A -.0030 .2470 0 1
294 Call - .2675B - .2675B -.0030 .2380 0 0
295 Call - .2580B - .2510A -.0030 .2290 0 18
296 Call - .2490B - .2410A -.0035 .2200 0 0
297 Call - .2400B - .2320A -.0035 .2110 0 0
298 Call - .2310B .1875A .1990B -.0035 .2025 0 0
299 Call - .2220B .1795A .1905B -.0035 .1940 0 1
300 Call - .2135B .1710A .1825B -.0035 .1855 0 54
301 Call - .2010B .1630A .1745B -.0040 .1770 0 30
302 Call - .1925B .1555A .1660B -.0040 .1690 0 0
303 Call - .1835B .1480A .1580B -.0040 .1610 0 12
304 Call - .1760B .1410A .1500B -.0040 .1535 0 100
305 Call - .1680B .1335A .1430B -.0040 .1460 0 216
306 Call - .1600B .1265A .1350B -.0040 .1385 0 1
307 Call - .1525B .1185A .1300B -.0040 .1315 0 1
308 Call - .1445B .1120A .1260B -.0040 .1245 0 100
309 Call - .1380B .1055A .1190B -.0035 .1180 0 13
310 Call - .1340B .0995A .1125B -.0035 .1115 3 316
311 Call - .1285B .0940A .1060B -.0040 .1050 0 3
312 Call - .1215B .0885A .1000B -.0035 .0990 0 44
313 Call - .1155B .0830A .0940B -.0035 .0935 0 2
314 Call - .1090B .0780A .0885B -.0035 .0875 0 13
315 Call .0775 .1030B .0730A .0830B -.0040 .0820 1 156
316 Call - .0975B .0685A .0780B -.0035 .0770 0 41
317 Call - .0925B .0640A .0730B -.0035 .0720 0 7
318 Call - .0905B .0595A .0685B -.0035 .0675 0 106
319 Call - .0850B .0560A .0640B -.0035 .0630 0 51
320 Call .0750 .0800B .0520 .0595B -.0030 .0590 16 413
321 Call - .0745B .0485A .0555B -.0030 .0550 0 78
322 Call .0650 .0700B .0455A .0520B -.0035 .0510 1 2
323 Call - .0655B .0425A .0480B -.0030 .0475 0 24
324 Call - .0610B .0395A .0450B -.0025 .0445 0 42
325 Call - .0565B .0370A .0415B -.0025 .0415 3 66
326 Call - .0530B .0345A .0390B -.0025 .0385 5 1
327 Call - .0495B .0320A .0360B -.0020 .0360 0 17
328 Call .0390 .0460B .0300A .0335B -.0020 .0335 1 58
329 Call - .0430B .0280A .0310B -.0020 .0310 0 1
330 Call .0380 .0405B .0260A .0290B -.0020 .0290 122 276
331 Call - .0380B .0245A .0270B -.0015 .0270 0 2
332 Call - .0355B .0225A .0250B -.0015 .0250 0 1
333 Call - .0335B .0210A .0235B -.0015 .0235 0 6
334 Call - .0315B .0200A .0220B -.0010 .0220 0 113
335 Call .0210 .0300B .0185A .0210 -.0010 .0205 3 91
336 Call .0250 .0280B .0175A .0195B -.0010 .0190 6 0
337 Call - .0265B .0165A .0180B -.0005 .0180 0 0
338 Call - .0250B .0155A .0170B -.0005 .0170 0 0
339 Call .0240 .0240 .0145A .0160B UNCH .0160 4 0
340 Call - .0225B .0140A .0145B UNCH .0150 0 91
341 Call - .0210B .0130A .0140B UNCH .0140 0 0
342 Call .0200 .0200 .0125A .0130B UNCH .0130 1 0
343 Call .0190 .0190 .0115A .0120B UNCH .0125 1 0
344 Call - .0180B .0110A .0115B UNCH .0115 0 0
345 Call .0155 .0175 .0105A .0105A UNCH .0110 110 56
350 Call - .0120B - .0080A +.0005 .0085 0 20
355 Call - .0090B - .0065A +.0005 .0065 0 17
360 Call .0070 .0070 .0050A .0050A +.0005 .0050 1 31
365 Call - .0050B - .0040A +.0005 .0040 0 3
370 Call - .0040B - .0035A +.0005 .0035 0 12
375 Call - .0030B - .0030B +.0010 .0030 0 1
380 Call - .0025B - .0025B +.0005 .0025 0 3
385 Call - - - - +.0005 .0020 0 3
390 Call - - - - +.0005 .0020 0 14
395 Call - - - - +.0005 .0015 0 3
400 Call - - - - +.0005 .0015 0 20
405 Call - - - - UNCH .0010 0 22
425 Call - - - - +.0005 .0010 0 22
450 Call - - - - UNCH .0005 0 10
475 Call - - - - UNCH .0005 0 100
500 Call - - - - UNCH .0005 0 0
525 Call - - - - UNCH .0005 0 0
550 Call - - - - UNCH .0005 0 0
575 Call - - - - UNCH .0005 0 0
580 Call - - - - UNCH .0005 0 0
600 Call - - - - UNCH .0005 0 0
625 Call - - - - UNCH .0005 0 0
650 Call - - - - UNCH .0005 0 5
025 Put - - - - UNCH .0005 0 0
050 Put - - - - UNCH .0005 0 0
075 Put - - - - UNCH .0005 0 0
100 Put - - - - UNCH .0005 0 0
105 Put - - - - UNCH .0005 0 0
110 Put - - - - UNCH .0005 0 0
115 Put - - - - UNCH .0005 0 0
120 Put - - - - UNCH .0005 0 0
125 Put - - - - UNCH .0005 0 0
130 Put - - - - UNCH .0005 0 0
135 Put - - - - UNCH .0005 0 0
140 Put - - - - UNCH .0005 0 0
145 Put - - - - UNCH .0005 0 0
150 Put - - - - UNCH .0005 0 0
155 Put - - - - UNCH .0005 0 0
160 Put - - - - UNCH .0005 0 0
165 Put - - - - UNCH .0005 0 0
170 Put - - - - UNCH .0005 0 0
175 Put - - - - UNCH .0005 0 0
180 Put - - - - UNCH .0005 0 0
185 Put - - - - UNCH .0005 0 0
190 Put - - - - UNCH .0005 0 0
195 Put - - - - UNCH .0005 0 0
200 Put - - - - UNCH .0005 0 2
205 Put - - - - UNCH .0005 0 0
210 Put - - - - UNCH .0005 0 1
215 Put - - - - UNCH .0005 0 1
220 Put - - - - UNCH .0005 0 0
225 Put - - - - UNCH .0005 0 16
230 Put - - - - UNCH .0010 0 5
235 Put - - - - UNCH .0010 0 159
240 Put - - - - UNCH .0015 0 156
245 Put - - - - UNCH .0015 0 236
250 Put - - - - UNCH .0020 0 243
255 Put - - - - UNCH .0025 0 127
260 Put - - - - -.0005 .0025 0 33
261 Put - - - - UNCH .0030 1 162
265 Put - - - - UNCH .0035 0 45
270 Put - - - - UNCH .0040 0 23
272 Put - - - - -.0005 .0040 0 0
273 Put - - - - UNCH .0045 0 2
274 Put - - - - -.0005 .0045 0 12
275 Put - - - - -.0005 .0045 0 95
276 Put - - - - UNCH .0050 0 2
277 Put - - - - -.0005 .0050 0 1
278 Put - - - - -.0005 .0050 0 5
279 Put - - - - -.0005 .0055 0 3
280 Put - - - - -.0005 .0055 0 122
281 Put - - - - -.0005 .0060 0 5
282 Put - - - - -.0005 .0060 0 2
283 Put - - - - -.0005 .0065 0 0
284 Put - - .0070A .0070A -.0005 .0070 0 3
285 Put - - .0075A .0075A -.0010 .0070 0 19
286 Put - - .0080A .0080A -.0010 .0075 0 11
287 Put - - .0080A .0080A -.0010 .0080 0 13
288 Put - - .0085A .0090B -.0010 .0085 0 17
289 Put - - .0090A .0095B -.0010 .0090 0 11
290 Put - - .0095A .0100B -.0010 .0095 2 110
291 Put - - .0100A .0110B -.0005 .0105 0 7
292 Put - - .0100A .0115A -.0010 .0110 0 6
293 Put - - .0105A .0125B -.0010 .0120 0 4
294 Put - - .0110A .0130A -.0015 .0125 0 2
295 Put - - .0120A .0140A -.0015 .0135 0 56
296 Put - - .0130A .0150A -.0015 .0145 0 5
297 Put .0135 .0175B .0135 .0160A -.0015 .0160 2 146
298 Put .0145 .0190B .0145 .0175A -.0015 .0170 2 11
299 Put - .0210B .0160A .0190A -.0015 .0185 0 3
300 Put .0155 .0230B .0155 .0205A -.0020 .0200 15 115
301 Put - .0250B .0180A .0220A -.0015 .0220 0 5
302 Put - .0270B .0190A .0240A -.0015 .0240 0 2
303 Put - .0295B .0205A .0260A -.0015 .0260 0 17
304 Put - .0320B .0220A .0280A -.0020 .0280 0 25
305 Put .0325 .0350B .0240A .0305A -.0020 .0305 1 25
306 Put - .0380B .0255A .0330A -.0020 .0330 0 2
307 Put .0300 .0415B .0265 .0360A -.0020 .0360 83 0
308 Put .0300 .0450B .0300 .0385A -.0020 .0390 3 1
309 Put - .0490B .0330A .0420A -.0020 .0425 0 2
310 Put .0480 .0530B .0355A .0455A -.0015 .0460 7 151
311 Put - .0570B .0385A .0490A -.0015 .0500 0 121
312 Put - .0615B .0420A .0530A -.0020 .0535 0 18
313 Put - .0660B .0455A .0570A -.0015 .0580 0 8
314 Put - .0710B .0490A .0610A -.0015 .0620 0 0
315 Put - .0760B .0530A .0655A -.0020 .0665 80 463
316 Put - .0815B .0565A .0705A -.0015 .0715 0 0
317 Put - .0870B .0605A .0755A -.0015 .0765 0 0
318 Put - .0930B .0655A .0810A -.0015 .0820 0 102
319 Put - .0990B .0695A .0865A -.0015 .0875 0 0
320 Put - .1050B .0745A .0920A -.0010 .0935 2 256
321 Put - .1115B .0795A .0980A -.0010 .0995 0 1
322 Put - .1185B .0845A .1045A -.0010 .1055 0 10
323 Put - .1250B .0900A .1110A -.0010 .1120 0 16
324 Put - .1325B .0960A .1175A -.0005 .1190 0 0
325 Put - .1395B .1015A .1245A -.0010 .1255 0 141
326 Put - .1470B .1090A .1315A -.0005 .1330 0 0
327 Put - .1550B .1185A .1385A -.0005 .1400 0 0
328 Put - .1615B .1275A .1500A -.0005 .1475 0 0
329 Put - .1685B .1345A .1575A UNCH .1555 0 0
330 Put - .1770B .1415A .1655A UNCH .1630 0 200
331 Put - .1850B .1495A .1735A +.0005 .1715 0 0
332 Put - .1935B .1610A .1820A +.0005 .1795 0 0
333 Put - .2025B .1690A .1900A +.0005 .1875 0 0
334 Put - .2110B .1770A .1990A +.0005 .1960 0 0
335 Put - .2195B .1845A .2070A +.0005 .2045 0 2
336 Put - .2285B .1930A .2160A +.0010 .2135 0 0
337 Put - .2375B .2015A .2250A +.0010 .2220 0 0
338 Put - .2465B .2095A .2335A +.0015 .2310 0 0
339 Put - .2555B .2185A .2425A +.0015 .2400 0 0
340 Put - .2645B .2285A .2515A +.0015 .2490 0 0
341 Put - .2740B .2370A .2605A +.0015 .2580 0 0
342 Put - .2835B .2460A .2700A +.0020 .2675 0 0
343 Put - .2925B .2550A .2790A +.0020 .2765 0 0
344 Put - .3020B .2650A .2885A +.0025 .2860 0 0
345 Put - - - - +.0020 .2950 0 0
350 Put - - - - +.0025 .3425 0 1
355 Put - - - - +.0025 .3905 0 0
360 Put - - - - +.0025 .4390 0 0
365 Put - - - - +.0025 .4880 0 0
370 Put - - - - +.0025 .5375 0 0
375 Put - - - - +.0030 .5870 0 0
380 Put - - - - +.0025 .6365 0 0
385 Put - - - - +.0025 .6860 0 0
390 Put - - - - +.0020 .7355 0 0
395 Put - - - - +.0025 .7855 0 0
400 Put - - - - +.0025 .8355 0 0
405 Put - - - - +.0020 .8850 0 0
425 Put - - - - +.0025 1.0850 0 0
450 Put - - - - +.0020 1.3345 0 0
475 Put - - - - +.0020 1.5845 0 0
500 Put - - - - +.0020 1.8345 0 0
525 Put - - - - +.0020 2.0845 0 0
550 Put - - - - +.0020 2.3345 0 0
575 Put - - - - +.0020 2.5845 0 0
580 Put - - - - +.0020 2.6345 0 0
600 Put - - - - +.0020 2.8345 0 0
625 Put - - - - +.0020 3.0845 0 0
650 Put - - - - +.0020 3.3345 0 0
Total 476 7,061