Asset Class Navigation

NY Harbor ULSD 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
MAR 18 1.8944 1.9216 1.8929 1.9110 +.0188 1.9104 42,606 64,758
APR 18 1.8905 1.9183 1.8902 1.9085 +.0198 1.9084 53,105 115,977
MAY 18 1.8845 1.9122 1.8845 1.9059 +.0212 1.9043 25,053 63,719
JUN 18 1.8850 1.9055 1.8797A 1.9005A +.0217 1.8992 24,608 47,094
JLY 18 1.8832 1.9027 1.8780A 1.8983A +.0213 1.8972 7,687 32,091
AUG 18 1.8816 1.8998 1.8766A 1.8960B +.0207 1.8950 5,038 14,324
SEP 18 1.8811 1.8991 1.8766A 1.8958B +.0206 1.8949 3,684 14,999
OCT 18 1.8847 1.8981B 1.8770A 1.8956A +.0202 1.8946 1,541 9,403
NOV 18 1.8865 1.8973B 1.8766A 1.8944A +.0197 1.8939 1,286 5,052
DEC 18 1.8814 1.8955 1.8750 1.8934A +.0193 1.8927 5,474 39,055
JAN 19 1.8810 1.8952B 1.8757A 1.8929A +.0189 1.8922 922 5,827
FEB 19 - 1.8912B - 1.8894B +.0181 1.8885 742 1,216
MAR 19 - - - - +.0174 1.8811 835 1,507
APR 19 1.8600 1.8670 1.8588A 1.8670 +.0157 1.8642 164 601
MAY 19 1.8525 1.8525 1.8475 1.8475 +.0150 1.8551 47 615
JUN 19 1.8410 1.8510B 1.8362A 1.8498B +.0136 1.8498 162 4,053
JLY 19 - - - - +.0125 1.8485 4 352
AUG 19 - - - - +.0126 1.8503 3 121
SEP 19 1.8522 1.8522 1.8522 1.8522 +.0126 1.8551 1 126
OCT 19 1.8615 1.8615 1.8615 1.8615 +.0123 1.8614 1 125
NOV 19 1.8650 1.8650 1.8650 1.8650 +.0119 1.8688 1 124
DEC 19 1.8628 1.8652 1.8625 1.8625 +.0114 1.8744 80 4,211
JAN 20 - - - - +.0111 1.8794 2 22
FEB 20 - - - - +.0107 1.8796 0 10
MAR 20 - - - - +.0104 1.8749 0 10
APR 20 - - - - +.0101 1.8640 0 7
MAY 20 - - - - +.0097 1.8572 0 6
JUN 20 1.8275 1.8315 1.8275 1.8310 +.0094 1.8544 5 18
JLY 20 - - - - +.0094 1.8581 0 3
AUG 20 - - - - +.0094 1.8616 5 4
SEP 20 - - - - +.0094 1.8658 5 3
OCT 20 - - - - +.0094 1.8679 0 3
NOV 20 - - - - +.0094 1.8705 0 2
DEC 20 - - - - +.0094 1.8741 0 397
JAN 21 - - - - +.0094 1.8804 0 0
FEB 21 - - - - +.0094 1.8825 0 0
MAR 21 - - - - +.0094 1.8795 0 0
APR 21 - - - - +.0094 1.8701 0 0
MAY 21 - - - - +.0094 1.8649 0 0
JUN 21 - - - - +.0094 1.8632 0 0
JLY 21 - - - - +.0094 1.8660 0 0
AUG 21 - - - - +.0094 1.8691 0 0
SEP 21 - - - - +.0094 1.8724 0 0
OCT 21 - - - - +.0094 1.8746 0 0
NOV 21 - - - - +.0094 1.8760 0 0
DEC 21 - - - - +.0094 1.8780 0 0
JAN 22 - - - - +.0094 1.8840 0 0
Total 173,061 425,835