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 - - 2.9255A 2.9255A -.0105 2.9175 0 0
050 Call - - - - -.0105 2.6675 0 0
075 Call - - - - -.0105 2.4175 0 0
100 Call - - 2.1745A 2.1745A -.0105 2.1675 0 0
105 Call - - 2.1245A 2.1245A -.0105 2.1175 0 0
110 Call - - - - -.0105 2.0675 0 0
115 Call - - - - -.0105 2.0175 0 0
120 Call - - - - -.0105 1.9675 0 0
125 Call - - 1.9240A 1.9240A -.0105 1.9175 0 0
130 Call - - - - -.0105 1.8675 0 0
135 Call - - - - -.0105 1.8175 0 0
140 Call - - - - -.0105 1.7675 0 0
145 Call - - - - -.0105 1.7175 0 0
150 Call - - - - -.0105 1.6675 0 0
155 Call - - 1.6235A 1.6235A -.0105 1.6175 0 0
160 Call - - - - -.0105 1.5675 0 0
165 Call - - - - -.0105 1.5175 0 0
170 Call - - - - -.0105 1.4675 0 0
175 Call - - - - -.0105 1.4175 0 0
178 Call - - - - -.0105 1.3875 0 0
179 Call - - - - -.0105 1.3775 0 0
180 Call - - - - -.0105 1.3675 0 0
181 Call - - - - -.0105 1.3575 0 0
182 Call - - - - -.0105 1.3475 0 0
183 Call - - 1.3455A 1.3455A -.0105 1.3375 0 0
184 Call - - - - -.0105 1.3275 0 0
185 Call - - - - -.0105 1.3175 0 0
186 Call - - - - -.0105 1.3075 0 0
187 Call - - 1.3050A 1.3050A -.0105 1.2975 0 0
188 Call - - 1.2945A 1.2945A -.0105 1.2875 0 0
189 Call - - 1.2845A 1.2845A -.0105 1.2775 0 0
190 Call - - - - -.0105 1.2675 0 0
191 Call - - - - -.0105 1.2575 0 0
192 Call - - - - -.0105 1.2475 0 0
193 Call - - 1.2450A 1.2450A -.0105 1.2375 0 0
194 Call - - - - -.0105 1.2275 0 0
195 Call - - 1.2245A 1.2245A -.0105 1.2175 0 0
196 Call - - - - -.0105 1.2075 0 0
197 Call - - - - -.0105 1.1975 0 0
198 Call - - - - -.0105 1.1875 0 0
199 Call - - - - -.0105 1.1775 0 0
200 Call - - - - -.0105 1.1675 0 1
201 Call - - 1.1645A 1.1645A -.0105 1.1575 0 0
202 Call - - - - -.0105 1.1475 0 0
203 Call - - 1.1440A 1.1440A -.0105 1.1375 0 0
204 Call - - 1.1360A 1.1360A -.0105 1.1275 0 0
205 Call - - - - -.0105 1.1175 0 0
206 Call - - 1.1145A 1.1145A -.0105 1.1075 0 0
207 Call - - - - -.0105 1.0975 0 0
208 Call - - - - -.0105 1.0875 0 0
209 Call - - 1.0845A 1.0845A -.0105 1.0775 0 0
210 Call - - - - -.0105 1.0675 0 0
211 Call - - - - -.0105 1.0575 0 0
212 Call - - - - -.0105 1.0475 0 0
213 Call - - 1.0455A 1.0455A -.0105 1.0375 0 0
214 Call - - - - -.0105 1.0275 0 0
215 Call - - - - -.0105 1.0175 0 0
216 Call - - - - -.0105 1.0075 0 0
217 Call - - 1.0045A 1.0045A -.0105 .9975 0 0
218 Call - - - - -.0105 .9875 0 0
219 Call - - .9845A .9845A -.0105 .9775 0 0
220 Call - - - - -.0105 .9675 0 0
225 Call - - - - -.0105 .9175 0 0
230 Call - - - - -.0105 .8675 0 0
235 Call - - - - -.0105 .8175 0 0
240 Call - - - - -.0105 .7675 0 0
245 Call - - - - -.0105 .7175 0 0
250 Call - - .6705A .6705A -.0105 .6675 0 0
255 Call - - .6220A .6220A -.0105 .6175 0 0
260 Call - - .5710A .5710A -.0105 .5675 0 1
265 Call - - - - -.0105 .5175 0 0
269 Call - - .4815A .4815A -.0105 .4775 0 0
270 Call - - .4715A .4715A -.0100 .4680 0 0
271 Call - - - - -.0100 .4580 0 0
272 Call - - - - -.0100 .4480 0 0
273 Call - - - - -.0100 .4380 0 0
274 Call - - - - -.0100 .4280 0 0
275 Call - - - - -.0105 .4180 0 4
276 Call - - .4115A .4115A -.0105 .4080 0 0
277 Call - - - - -.0105 .3980 0 0
278 Call - - - - -.0105 .3880 0 0
279 Call - - .3820A .3820A -.0105 .3780 0 0
280 Call - - - - -.0105 .3680 0 7
281 Call - - .3620A .3620A -.0105 .3580 0 0
282 Call - - .3525A .3525A -.0105 .3480 0 0
283 Call - - - - -.0105 .3380 0 0
284 Call - - - - -.0105 .3280 0 0
285 Call - - .3225A .3225A -.0105 .3180 0 6
286 Call - - - - -.0105 .3080 0 0
287 Call - - .3030A .3030A -.0105 .2980 0 0
288 Call - - - - -.0105 .2880 0 0
289 Call - - - - -.0105 .2785 0 3
290 Call - - .2725A .2725A -.0105 .2685 0 35
291 Call - - - - -.0105 .2585 0 2
292 Call - - .2520A .2520A -.0105 .2485 0 0
293 Call - - - - -.0105 .2385 0 0
294 Call - - .2335A .2335A -.0105 .2285 0 13
295 Call - - .2235A .2235A -.0110 .2185 0 209
296 Call - - .2135A .2135A -.0105 .2090 0 132
297 Call - .2135B .1755A .1895B -.0105 .1990 0 30
298 Call - .2040B .1660A .1795B -.0105 .1890 0 12
299 Call - .1940B .1565A .1700B -.0110 .1790 0 11
300 Call .1660 .1840B .1465A .1690B -.0105 .1695 1 219
301 Call - .1745B .1370A .1505B -.0110 .1595 0 72
302 Call - .1645B .1275A .1410B -.0105 .1500 0 26
303 Call - .1550B .1185A .1315B -.0110 .1400 0 38
304 Call - .1455B .1090A .1310B -.0110 .1305 0 40
305 Call - .1355B .1000A .1215B -.0110 .1210 0 58
306 Call - .1260B .0915A .1120B -.0110 .1115 0 14
307 Call - .1170B .0830A .1025B -.0115 .1020 0 68
308 Call - .1075B .0750A .0935B -.0115 .0930 0 3
309 Call - .0985B .0670A .0845B -.0115 .0840 0 122
310 Call .0645 .0900B .0595A .0755B -.0110 .0755 10 51
311 Call - .0815B .0525A .0670A -.0115 .0670 0 22
312 Call - .0730B .0445A .0590B -.0115 .0590 0 43
313 Call - .0645B .0390A .0530B -.0110 .0515 0 4
314 Call - .0575B .0340A .0460B -.0110 .0445 0 107
315 Call .0345 .0505B .0290A .0395B -.0100 .0385 10 42
316 Call - .0440B .0255A .0335B -.0100 .0325 0 42
317 Call - .0380B .0215A .0285B -.0090 .0275 0 23
318 Call - .0325B .0180A .0235B -.0085 .0230 0 57
319 Call - .0275B .0150A .0195B -.0080 .0190 0 3
320 Call .0130 .0165B .0125A .0160B -.0075 .0155 11 66
321 Call .0115 .0135B .0105A .0125A -.0065 .0125 10 48
322 Call .0095 .0105B .0085A .0100A -.0055 .0105 10 23
323 Call - - .0070A .0085B -.0055 .0085 0 19
324 Call - - .0060A .0070B -.0045 .0070 0 5
325 Call - - .0055A .0060B -.0040 .0055 0 197
326 Call - - .0045A .0045A -.0030 .0050 0 7
327 Call - - .0040A .0040A -.0030 .0040 0 6
328 Call - - .0035A .0035A -.0025 .0035 0 6
329 Call - - .0030A .0030A -.0020 .0030 0 50
330 Call - - .0030A .0030A -.0020 .0025 1 72
331 Call - - .0025A .0025A -.0020 .0020 0 4
332 Call - - .0025A .0025A -.0015 .0020 0 9
333 Call - - .0020A .0020A -.0010 .0020 0 0
334 Call - - .0020A .0020A -.0010 .0015 0 4
335 Call - - .0020A .0020A -.0010 .0015 0 22
336 Call - - .0015A .0015A -.0005 .0015 0 0
337 Call - - .0015A .0015A -.0005 .0015 0 0
338 Call - - - - UNCH .0015 0 0
339 Call - - - - -.0005 .0010 0 0
340 Call - - - - -.0005 .0010 0 33
341 Call - - - - UNCH .0010 0 0
342 Call - - - - UNCH .0010 0 0
343 Call - - - - UNCH .0010 0 0
344 Call - - - - UNCH .0010 0 0
345 Call - - - - UNCH .0010 0 6
350 Call - - - - UNCH .0005 0 46
355 Call - - - - UNCH .0005 0 0
360 Call - - - - UNCH .0005 0 26
365 Call - - - - UNCH .0005 0 17
370 Call - - - - UNCH .0005 0 0
375 Call - - - - UNCH .0005 0 16
380 Call - - - - UNCH .0005 0 0
385 Call - - - - UNCH .0005 0 0
390 Call - - - - UNCH .0005 0 0
400 Call - - - - UNCH .0005 0 2
425 Call - - - - UNCH .0005 0 5
450 Call - - - - UNCH .0005 0 0
475 Call - - - - UNCH .0005 0 0
500 Call - - - - UNCH .0005 0 0
525 Call - - - - UNCH .0005 0 0
550 Call - - - - UNCH .0005 0 0
575 Call - - - - UNCH .0005 0 0
600 Call - - - - UNCH .0005 0 0
625 Call - - - - UNCH .0005 0 0
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
178 Put - - - - UNCH .0005 0 0
179 Put - - - - UNCH .0005 0 0
180 Put - - - - UNCH .0005 0 0
181 Put - - - - UNCH .0005 0 0
182 Put - - - - UNCH .0005 0 0
183 Put - - - - UNCH .0005 0 0
184 Put - - - - UNCH .0005 0 0
185 Put - - - - UNCH .0005 0 0
186 Put - - - - UNCH .0005 0 0
187 Put - - - - UNCH .0005 0 0
188 Put - - - - UNCH .0005 0 0
189 Put - - - - UNCH .0005 0 0
190 Put - - - - UNCH .0005 0 0
191 Put - - - - UNCH .0005 0 0
192 Put - - - - UNCH .0005 0 0
193 Put - - - - UNCH .0005 0 0
194 Put - - - - UNCH .0005 0 0
195 Put - - - - UNCH .0005 0 0
196 Put - - - - UNCH .0005 0 0
197 Put - - - - UNCH .0005 0 0
198 Put - - - - UNCH .0005 0 0
199 Put - - - - UNCH .0005 0 0
200 Put - - - - UNCH .0005 0 0
201 Put - - - - UNCH .0005 0 22
202 Put - - - - UNCH .0005 0 0
203 Put - - - - UNCH .0005 0 0
204 Put - - - - UNCH .0005 0 0
205 Put - - - - UNCH .0005 0 0
206 Put - - - - UNCH .0005 0 0
207 Put - - - - UNCH .0005 0 0
208 Put - - - - UNCH .0005 0 0
209 Put - - - - UNCH .0005 0 0
210 Put - - - - UNCH .0005 0 2
211 Put - - - - UNCH .0005 0 0
212 Put - - - - UNCH .0005 0 0
213 Put - - - - UNCH .0005 0 0
214 Put - - - - UNCH .0005 0 0
215 Put - - - - UNCH .0005 0 0
216 Put - - - - UNCH .0005 0 0
217 Put - - - - UNCH .0005 0 0
218 Put - - - - UNCH .0005 0 0
219 Put - - - - UNCH .0005 0 0
220 Put - - - - UNCH .0005 0 1
225 Put - - - - UNCH .0005 0 0
230 Put - - - - UNCH .0005 0 15
235 Put - - - - UNCH .0005 0 0
240 Put - - - - UNCH .0005 0 1
245 Put - - - - UNCH .0005 0 14
250 Put - - - - UNCH .0005 0 1
255 Put - - - - UNCH .0005 0 3
260 Put - - - - UNCH .0005 0 18
265 Put - - - - UNCH .0005 0 19
269 Put - - - - UNCH .0005 0 8
270 Put - - - - UNCH .0005 0 112
271 Put - - - - UNCH .0005 0 8
272 Put - - - - UNCH .0005 0 2
273 Put - - - - UNCH .0005 0 10
274 Put - - - - UNCH .0005 0 20
275 Put - - - - UNCH .0005 0 22
276 Put - - - - UNCH .0005 0 3
277 Put - - - - UNCH .0005 0 29
278 Put - - - - UNCH .0005 0 4
279 Put - - - - UNCH .0005 0 8
280 Put - - - - UNCH .0005 0 56
281 Put - - - - UNCH .0005 0 85
282 Put - - - - UNCH .0005 0 27
283 Put - - - - UNCH .0005 0 13
284 Put - - - - UNCH .0005 0 70
285 Put - - - - UNCH .0005 0 259
286 Put - - - - UNCH .0005 0 22
287 Put - - - - UNCH .0005 0 48
288 Put - - - - UNCH .0010 0 31
289 Put - - - - UNCH .0010 0 63
290 Put - - - - UNCH .0010 0 253
291 Put - - - - UNCH .0010 0 11
292 Put - - - - UNCH .0010 0 42
293 Put - - - - UNCH .0010 0 33
294 Put - - - - UNCH .0010 0 10
295 Put - - - - UNCH .0015 0 32
296 Put - - - - UNCH .0015 0 11
297 Put - - - - UNCH .0015 0 60
298 Put - - - - UNCH .0015 0 3
299 Put - - - - -.0005 .0015 0 61
300 Put .0025 .0030B .0025 .0025 UNCH .0020 31 277
301 Put - - - - -.0005 .0020 0 32
302 Put - .0030B - .0030B UNCH .0025 0 39
303 Put .0030 .0035B .0030 .0030 -.0005 .0025 4 69
304 Put - .0045B - .0035A -.0005 .0030 0 36
305 Put .0050 .0055B .0040A .0040A -.0005 .0035 2 19
306 Put .0035 .0060B .0035 .0035 -.0005 .0040 1 1
307 Put - .0075B - .0055A -.0005 .0050 0 16
308 Put .0060 .0095B .0060 .0060 -.0010 .0055 4 21
309 Put - .0120B .0070A .0070A -.0010 .0065 0 46
310 Put .0115 .0145B .0085A .0085A -.0010 .0080 11 36
311 Put - .0180B .0095A .0095A -.0010 .0095 0 3
312 Put - .0215B .0115A .0115A -.0010 .0115 0 8
313 Put - .0255B .0135A .0135A -.0005 .0140 0 35
314 Put .0300 .0305B .0165A .0165A -.0005 .0170 1 35
315 Put .0275 .0355B .0190A .0195A +.0005 .0210 1 120
316 Put - .0405B .0225A .0235A +.0005 .0250 0 12
317 Put .0300 .0465B .0265A .0285A +.0015 .0300 2 5
318 Put - .0535B .0310A .0335A +.0015 .0350 1 0
319 Put - .0605B .0360A .0395A +.0025 .0415 0 12
320 Put .0450 .0680B .0420A .0460A +.0035 .0480 1 210
321 Put - .0760B .0490A .0530A +.0040 .0550 0 160
322 Put - .0840B .0560A .0605A +.0045 .0625 0 101
323 Put - .0930B .0630A .0725B +.0050 .0710 0 0
324 Put - .1020B .0710A .0810B +.0055 .0790 0 0
325 Put - .1115B .0790A .0890A +.0065 .0880 0 86
326 Put - .1205B .0870A .1000A +.0070 .0970 0 0
327 Put - .1195B - .1185A +.0080 .1065 0 0
328 Put - .1285B - .1180A +.0080 .1155 0 0
329 Put - .1385B - .1370A +.0080 .1250 0 0
330 Put - .1480B - .1470A +.0085 .1350 0 0
331 Put - .1580B - .1480A +.0090 .1445 0 0
332 Put - .1680B - .1665A +.0090 .1545 0 0
333 Put - .1780B - .1680A +.0095 .1645 0 0
334 Put - .1875B - .1865A +.0095 .1740 0 0
335 Put - .1975B - .1860A +.0100 .1840 0 0
336 Put - - - - +.0100 .1940 0 0
337 Put - - - - +.0100 .2040 0 0
338 Put - - - - +.0105 .2140 0 0
339 Put - - - - +.0100 .2235 0 0
340 Put - - - - +.0100 .2335 0 0
341 Put - - - - +.0105 .2435 0 0
342 Put - - - - +.0105 .2535 0 0
343 Put - - - - +.0105 .2635 0 0
344 Put - - - - +.0105 .2735 0 0
345 Put - - - - +.0105 .2835 0 0
350 Put - - - - +.0105 .3330 0 0
355 Put - - - - +.0105 .3830 0 0
360 Put - - - - +.0110 .4330 0 0
365 Put - - - - +.0110 .4830 0 0
370 Put - - - - +.0110 .5330 0 0
375 Put - - - - +.0110 .5830 0 0
380 Put - - - - +.0110 .6330 0 0
385 Put - - - - +.0110 .6830 0 0
390 Put - - - - +.0110 .7330 0 0
400 Put - - - - +.0110 .8330 0 0
425 Put - - - - +.0110 1.0830 0 0
450 Put - - - - +.0110 1.3330 0 0
475 Put - - - - +.0110 1.5830 0 0
500 Put - - - - +.0115 1.8335 0 0
525 Put - - - - +.0115 2.0835 0 0
550 Put - - - - +.0120 2.3340 0 0
575 Put - - - - +.0125 2.5845 0 0
600 Put - - - - +.0130 2.8350 0 0
625 Put - - - - +.0140 3.0860 0 0
Total 112 5,100