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 - - - - +.0140 2.7285 0 0
050 Call - - - - +.0140 2.4785 0 0
075 Call - - - - +.0140 2.2285 0 0
100 Call - - - - +.0140 1.9785 0 0
110 Call - - - - +.0140 1.8785 0 0
115 Call - - - - +.0140 1.8285 0 0
120 Call - - - - +.0140 1.7785 0 0
125 Call - - - - +.0140 1.7285 0 0
130 Call - - - - +.0140 1.6785 0 0
135 Call - - - - +.0140 1.6285 0 0
140 Call - - - - +.0140 1.5785 0 0
145 Call - - - - +.0140 1.5285 0 0
150 Call - - - - +.0140 1.4785 0 0
155 Call - - - - +.0140 1.4285 0 0
160 Call - - - - +.0140 1.3785 0 0
165 Call - - - - +.0140 1.3285 0 0
170 Call - - - - +.0140 1.2785 0 0
175 Call - - - - +.0140 1.2285 0 0
180 Call - - - - +.0140 1.1785 0 0
185 Call - - - - +.0140 1.1285 0 0
190 Call - - - - +.0140 1.0785 0 0
195 Call - - - - +.0140 1.0285 0 0
200 Call - - - - +.0140 .9785 0 0
205 Call - - - - +.0140 .9285 0 0
210 Call - - - - +.0140 .8785 0 0
215 Call - - - - +.0140 .8285 0 0
220 Call - - - - +.0140 .7785 0 0
225 Call - .7235B - .7235B +.0140 .7285 0 0
230 Call - .6725B - .6725B +.0140 .6785 0 0
235 Call - .6225B - .6225B +.0140 .6285 0 0
240 Call - .5715B - .5715B +.0145 .5790 0 0
245 Call - .5235B - .5235B +.0145 .5290 0 0
250 Call - .4735B - .4735B +.0140 .4790 0 0
255 Call - .4235B - .4235B +.0140 .4290 0 0
260 Call - .3735B - .3735B +.0140 .3795 0 0
265 Call - .3240B - .3240B +.0135 .3295 0 1
270 Call - .2745B - .2745B +.0130 .2800 0 5
274 Call - .2350B - .2350B +.0125 .2405 0 0
275 Call - .2240B - .2240B +.0125 .2305 0 1
276 Call - .2145B - .2145B +.0125 .2210 0 0
277 Call - .2050B - .2050B +.0120 .2110 0 0
278 Call - .1955B - .1955B +.0120 .2015 0 0
279 Call - .1870B - .1870B +.0115 .1915 0 0
280 Call - .1770B - .1770B +.0115 .1820 0 4
281 Call - .1670B - .1670B +.0115 .1725 0 0
282 Call - .1580B - .1580B +.0110 .1630 0 0
283 Call - .1490B - .1490B +.0110 .1535 0 0
284 Call - .1455B - .1425A +.0105 .1440 0 0
285 Call - .1370B - .1335A +.0100 .1350 0 6
286 Call - .1275B - .1245A +.0100 .1260 0 0
287 Call - .1190B - .1155A +.0090 .1170 0 0
288 Call - .1110B - .1070A +.0090 .1085 0 0
289 Call - .1020B - .0985A +.0085 .1000 0 0
290 Call - .1010B - .0910A +.0080 .0920 0 5
291 Call - .0930B - .0830A +.0070 .0840 0 0
292 Call - .0855B - .0755A +.0065 .0765 0 0
293 Call - .0780B - .0685B +.0060 .0695 0 1
294 Call - .0710B .0565A .0620B +.0060 .0630 0 27
295 Call - .0640B .0510A .0555A +.0050 .0565 0 3
296 Call - .0580B - .0500B +.0045 .0505 0 6
297 Call - .0520B - .0440B +.0040 .0450 10 1
298 Call - .0460B - .0395B +.0040 .0400 0 102
299 Call - .0410B - .0345B +.0035 .0355 0 0
300 Call - .0360B - .0305B +.0030 .0310 0 209
301 Call - .0320B - .0265B +.0030 .0275 0 25
302 Call - .0280B - .0230A +.0025 .0240 0 4
303 Call - .0245B - .0200A +.0020 .0210 0 3
304 Call - .0210B - .0175A +.0015 .0180 0 2
305 Call .0145 .0185B .0145 .0150B +.0015 .0160 4 72
306 Call .0130 .0160B .0130 .0130 +.0010 .0140 2 14
307 Call .0110 .0140B .0110 .0115B +.0010 .0120 14 19
308 Call - .0120B - .0100A +.0005 .0105 0 42
309 Call - .0105B - .0090A +.0005 .0095 0 22
310 Call .0075 .0090B .0070 .0075B +.0005 .0085 3 148
311 Call .0070 .0080B .0070 .0070 +.0005 .0075 1 8
312 Call - .0070B - .0065A UNCH .0065 0 24
313 Call .0055 .0060B .0055 .0055 +.0005 .0060 1 19
314 Call - - - - +.0005 .0055 0 6
315 Call .0050 .0050 .0050 .0050 +.0005 .0050 10 271
316 Call .0050 .0050 .0050 .0050 UNCH .0045 4 31
317 Call - - - - +.0005 .0045 0 43
318 Call - - - - +.0005 .0040 0 7
319 Call - - - - UNCH .0035 0 20
320 Call - - - - +.0005 .0035 0 197
321 Call - - - - UNCH .0030 0 10
322 Call - .0030B - .0030B +.0005 .0030 0 7
323 Call - - - - +.0005 .0030 0 15
324 Call - - - - +.0005 .0025 0 52
325 Call .0030 .0030 .0030 .0030 +.0005 .0025 82 156
326 Call - - - - +.0005 .0025 0 30
327 Call - - - - UNCH .0020 0 10
328 Call - - - - +.0005 .0020 0 21
329 Call - - - - +.0005 .0020 0 13
330 Call - - - - +.0005 .0020 0 50
331 Call - - - - +.0005 .0020 0 4
332 Call - - - - UNCH .0015 0 0
333 Call - - - - +.0005 .0015 0 0
334 Call - - - - +.0005 .0015 0 13
335 Call - - - - +.0005 .0015 0 23
336 Call - - - - +.0005 .0015 0 0
337 Call - - - - +.0005 .0015 0 4
338 Call - - - - +.0005 .0015 0 5
339 Call - - - - +.0005 .0015 0 0
340 Call - - - - UNCH .0010 0 22
341 Call - - - - UNCH .0010 0 5
342 Call - - - - UNCH .0010 0 0
343 Call - - - - +.0005 .0010 0 1
344 Call - - - - +.0005 .0010 0 0
345 Call - - - - +.0005 .0010 0 11
346 Call - - - - +.0005 .0010 0 0
350 Call - - - - +.0005 .0010 0 112
355 Call - - - - +.0005 .0010 0 36
360 Call - - - - UNCH .0005 0 8
365 Call - - - - UNCH .0005 0 31
370 Call - - - - UNCH .0005 0 0
375 Call - - - - UNCH .0005 0 1
380 Call - - - - UNCH .0005 0 4
385 Call - - - - UNCH .0005 0 0
390 Call - - - - UNCH .0005 0 3
395 Call - - - - UNCH .0005 0 0
400 Call - - - - UNCH .0005 0 0
405 Call - - - - UNCH .0005 0 0
410 Call - - - - UNCH .0005 0 6
415 Call - - - - UNCH .0005 0 11
425 Call - - - - UNCH .0005 0 0
450 Call - - - - UNCH .0005 0 5
475 Call - - - - UNCH .0005 0 0
500 Call - - - - UNCH .0005 0 10
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
650 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
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 23
155 Put - - - - UNCH .0005 0 0
160 Put - - - - UNCH .0005 0 22
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 0
205 Put - - - - UNCH .0005 0 2
210 Put - - - - UNCH .0005 0 11
215 Put - - - - UNCH .0005 0 7
220 Put - - - - UNCH .0005 0 2
225 Put - - - - UNCH .0005 0 5
230 Put - - - - UNCH .0005 0 0
235 Put - - - - UNCH .0005 0 10
240 Put - - - - UNCH .0005 0 2
245 Put - - - - UNCH .0005 0 0
250 Put - - - - UNCH .0005 0 25
255 Put - - - - +.0005 .0010 0 24
260 Put - - - - UNCH .0010 0 10
265 Put - - - - UNCH .0015 0 8
270 Put - - .0020A .0020A -.0010 .0015 3 24
274 Put - - .0025A .0025A -.0015 .0020 0 22
275 Put - - .0030A .0030A -.0015 .0025 0 12
276 Put - - .0030A .0030A -.0015 .0025 0 0
277 Put - - .0030A .0030A -.0020 .0025 0 0
278 Put - - .0035A .0035A -.0020 .0030 0 3
279 Put - - .0035A .0035A -.0025 .0030 0 4
280 Put - - .0040A .0040A -.0025 .0035 1 27
281 Put - - .0045A .0045A -.0025 .0040 4 1
282 Put .0045 .0045 .0045 .0045 -.0030 .0045 1 4
283 Put - - .0055A .0055A -.0035 .0050 0 1
284 Put .0060 .0060 .0060 .0060 -.0040 .0055 1 4
285 Put - - .0065A .0065A -.0040 .0065 3 33
286 Put - - .0075A .0075A -.0045 .0075 0 1
287 Put - - .0085A .0085A -.0050 .0085 4 2
288 Put .0110 .0110 .0100A .0100A -.0050 .0100 147 87
289 Put - - .0115A .0115A -.0055 .0115 1 21
290 Put .0135 .0180B .0130A .0130A -.0060 .0135 2 114
291 Put - - .0155A .0155A -.0070 .0155 0 2
292 Put - - .0180A .0180A -.0075 .0180 0 87
293 Put - - .0205A .0205A -.0080 .0210 0 74
294 Put - - .0240A .0240A -.0080 .0245 0 27
295 Put - - .0275A .0275A -.0090 .0280 0 50
296 Put - - .0315A .0315A -.0095 .0320 0 66
297 Put .0400 .0435B .0360A .0360A -.0100 .0365 1 22
298 Put - .0520B .0410A .0410A -.0100 .0415 10 9
299 Put - - .0455A .0465A -.0105 .0470 0 25
300 Put - - .0510A .0520A -.0110 .0525 0 56
301 Put - - .0565A .0585A -.0115 .0585 0 13
302 Put - - .0630A .0650A -.0115 .0655 0 12
303 Put - - .0695A .0735A -.0120 .0725 0 14
304 Put - - .0765A .0815B -.0125 .0795 0 33
305 Put - - .0840A .0890B -.0125 .0875 0 268
306 Put - - .0915A .0975B -.0125 .0955 0 20
307 Put .1035 .1060B .0995A .1060B -.0130 .1035 11 34
308 Put - - .1080A .1145B -.0135 .1120 0 14
309 Put - - .1165A .1235B -.0130 .1210 0 28
310 Put - - .1250A .1325B -.0135 .1300 0 41
311 Put - - .1340A .1415B -.0135 .1390 0 3
312 Put - - .1550A .1550A -.0135 .1480 0 14
313 Put - - .1610A .1610A -.0135 .1575 0 19
314 Put - - .1710A .1710A -.0135 .1670 0 4
315 Put - - .1820A .1820A -.0135 .1765 0 11
316 Put - - .1905A .1905A -.0135 .1860 0 13
317 Put - - .2035A .2035A -.0140 .1955 0 12
318 Put - - .2090A .2090A -.0135 .2055 0 5
319 Put - - .2230A .2230A -.0135 .2150 0 4
320 Put - - .2300A .2300A -.0135 .2250 0 8
321 Put - - .2385A .2385A -.0135 .2345 0 46
322 Put - - .2455A .2455A -.0135 .2445 0 11
323 Put - - .2580A .2580A -.0140 .2540 0 2
324 Put - - - - -.0135 .2640 0 1
325 Put - - .2775A .2775A -.0135 .2740 0 3
326 Put - - .2880A .2880A -.0140 .2835 0 12
327 Put - - .2955A .2955A -.0135 .2935 0 0
328 Put - - .3080A .3080A -.0135 .3035 0 1
329 Put - - .3155A .3155A -.0135 .3135 0 0
330 Put - - .3270A .3270A -.0140 .3230 0 2
331 Put - - .3340A .3340A -.0135 .3330 0 0
332 Put - - .3460A .3460A -.0135 .3430 0 0
333 Put - - .3565A .3565A -.0135 .3530 0 0
334 Put - - .3650A .3650A -.0135 .3630 0 0
335 Put - - - - -.0135 .3730 0 0
336 Put - - .3865A .3865A -.0140 .3825 0 0
337 Put - - .4035A .4035A -.0140 .3925 0 0
338 Put - - .4060A .4060A -.0140 .4025 0 0
339 Put - - - - -.0135 .4125 0 0
340 Put - - .4280A .4280A -.0135 .4225 0 0
341 Put - - .4370A .4370A -.0135 .4325 0 0
342 Put - - .4485A .4485A -.0135 .4425 0 0
343 Put - - .4565A .4565A -.0135 .4525 0 0
344 Put - - - - -.0135 .4625 0 0
345 Put - - .4765A .4765A -.0135 .4725 0 0
346 Put - - .4865A .4865A -.0135 .4825 0 0
350 Put - - .5240A .5240A -.0140 .5220 0 7
355 Put - - .5800A .5800A -.0140 .5720 0 5
360 Put - - .6260A .6260A -.0135 .6220 0 0
365 Put - - .6760A .6760A -.0135 .6720 0 0
370 Put - - .7265A .7265A -.0135 .7220 0 0
375 Put - - .7760A .7760A -.0135 .7720 0 0
380 Put - - .8260A .8260A -.0135 .8220 0 0
385 Put - - .8810A .8810A -.0135 .8720 0 0
390 Put - - .9295A .9295A -.0135 .9220 0 0
395 Put - - .9785A .9785A -.0135 .9720 0 0
400 Put - - 1.0265A 1.0265A -.0140 1.0215 0 0
405 Put - - - - -.0140 1.0715 0 0
410 Put - - 1.1295A 1.1295A -.0140 1.1215 0 0
415 Put - - 1.1780A 1.1780A -.0140 1.1715 0 0
425 Put - - 1.2740A 1.2740A -.0140 1.2715 0 0
450 Put - - 1.5270A 1.5270A -.0135 1.5220 0 0
475 Put - - 1.7740A 1.7740A -.0135 1.7720 0 0
500 Put - - 2.0295A 2.0295A -.0135 2.0220 0 0
525 Put - - 2.2735A 2.2735A -.0135 2.2720 0 0
550 Put - - 2.5255A 2.5255A -.0130 2.5225 0 0
575 Put - - 2.7845A 2.7845A -.0130 2.7725 0 0
600 Put - - 3.0270A 3.0270A -.0125 3.0230 0 0
625 Put - - 3.2815A 3.2815A -.0120 3.2735 0 0
650 Put - - 3.5260A 3.5260A -.0120 3.5240 0 0
Total 320 3,616