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
JAN 18 1.9287 1.9584 1.9187 1.9503A +.0218 1.9506 68,434 111,523
FEB 18 1.9280 1.9588 1.9183 1.9509A +.0228 1.9508 49,188 84,738
MAR 18 1.9153 1.9510 1.9104A 1.9434A +.0238 1.9434 32,352 64,208
APR 18 1.9006 1.9347 1.8938A 1.9273 +.0248 1.9274 16,621 43,568
MAY 18 1.8828 1.9195B 1.8811 1.9136B +.0251 1.9142 9,413 29,125
JUN 18 1.8742 1.9086B 1.8696A 1.9022 +.0251 1.9027 15,126 38,209
JLY 18 1.8698 1.9045B 1.8671A 1.8981B +.0242 1.8988 1,861 8,396
AUG 18 1.8871 1.9031B 1.8674A 1.8969B +.0236 1.8978 1,322 4,366
SEP 18 1.8848 1.9031 1.8683A 1.8971B +.0228 1.8982 1,230 6,247
OCT 18 1.8905 1.9033B 1.8698A 1.8978A +.0222 1.8991 581 3,656
NOV 18 1.8886 1.9040B 1.8708A 1.8988A +.0217 1.9000 313 3,278
DEC 18 1.8892 1.9041B 1.8718A 1.8996A +.0215 1.9007 1,716 25,295
JAN 19 1.8956 1.8981 1.8956 1.8962B +.0215 1.9014 124 2,516
FEB 19 - 1.8740B - 1.8740B +.0213 1.8950 10 302
MAR 19 - 1.8648B - 1.8648B +.0210 1.8822 0 278
APR 19 - - - - +.0204 1.8637 0 224
MAY 19 - - - - +.0196 1.8543 0 543
JUN 19 - 1.8516B 1.8293A 1.8470B +.0190 1.8490 14 3,228
JLY 19 - 1.8293B - 1.8293B +.0190 1.8473 0 260
AUG 19 - - - - +.0190 1.8488 0 64
SEP 19 - - - - +.0190 1.8538 0 60
OCT 19 - - - - +.0190 1.8595 0 61
NOV 19 - - - - +.0190 1.8660 0 50
DEC 19 - 1.8605B - 1.8605B +.0190 1.8712 3 2,766
JAN 20 - - - - +.0190 1.8763 0 15
FEB 20 - - - - +.0190 1.8784 0 9
MAR 20 - - - - +.0190 1.8749 0 10
APR 20 - - - - +.0190 1.8654 0 5
MAY 20 - - - - +.0190 1.8599 0 5
JUN 20 - - - - +.0190 1.8583 0 18
JLY 20 - - - - +.0190 1.8612 0 3
AUG 20 - - - - +.0190 1.8646 0 4
SEP 20 - - - - +.0190 1.8680 0 3
OCT 20 - - - - +.0190 1.8705 0 3
NOV 20 - - - - +.0190 1.8719 0 2
DEC 20 - - - - +.0190 1.8742 0 385
JAN 21 - - - - +.0192 1.8808 0 0
FEB 21 - - - - +.0194 1.8835 0 0
MAR 21 - - - - +.0196 1.8807 0 0
APR 21 - - - - +.0198 1.8719 0 0
MAY 21 - - - - +.0200 1.8671 0 0
JUN 21 - - - - +.0202 1.8659 0 0
JLY 21 - - - - +.0204 1.8691 0 0
AUG 21 - - - - +.0206 1.8728 0 0
SEP 21 - - - - +.0208 1.8763 0 0
OCT 21 - - - - +.0210 1.8791 0 0
NOV 21 - - - - +.0212 1.8809 0 0
DEC 21 - - - - +.0214 1.8836 0 0
JAN 22 - - - - +.0214 1.8896 0 0
Total 198,308 433,423