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
NOV 17 1.7767 1.8128 1.7608 1.8091 +.0285 1.8052 38,655 56,074
DEC 17 1.7780 1.8127 1.7618 1.8098 +.0276 1.8054 66,592 112,271
JAN 18 1.7783 1.8107 1.7613 1.8093 +.0274 1.8046 29,831 70,912
FEB 18 1.7726 1.8054 1.7581A 1.8054 +.0274 1.8006 18,240 33,685
MAR 18 1.7646 1.7958B 1.7505A 1.7958B +.0268 1.7919 17,237 42,579
APR 18 1.7567 1.7811B 1.7362A 1.7811B +.0256 1.7770 8,290 27,630
MAY 18 1.7447 1.7725B 1.7299A 1.7725B +.0252 1.7687 5,602 14,440
JUN 18 1.7385 1.7662B 1.7236 1.7662B +.0248 1.7623 6,527 30,892
JLY 18 1.7378 1.7636B 1.7213A 1.7636B +.0241 1.7598 1,047 3,706
AUG 18 1.7290 1.7619B 1.7211A 1.7619B +.0235 1.7583 715 3,174
SEP 18 1.7298 1.7615B 1.7218A 1.7615B +.0228 1.7578 980 6,050
OCT 18 1.7392 1.7610B 1.7224A 1.7610B +.0222 1.7575 839 1,508
NOV 18 - 1.7607B 1.7242A 1.7607B +.0214 1.7586 696 1,847
DEC 18 1.7338 1.7621B 1.7261A 1.7621B +.0205 1.7593 3,823 24,958
JAN 19 - 1.7418B - 1.7418B +.0202 1.7613 547 2,173
FEB 19 - - - - +.0207 1.7573 6 216
MAR 19 - 1.7271B - 1.7271B +.0211 1.7473 0 147
APR 19 - - - - +.0215 1.7328 0 154
MAY 19 - - - - +.0220 1.7253 0 114
JUN 19 - 1.7133B - 1.7133B +.0225 1.7223 409 2,891
JLY 19 1.7190 1.7190 1.7190 1.7190 +.0220 1.7243 2 67
AUG 19 - - - - +.0215 1.7283 0 57
SEP 19 - - - - +.0210 1.7343 0 44
OCT 19 - - - - +.0205 1.7408 0 63
NOV 19 - - - - +.0200 1.7483 0 36
DEC 19 - 1.7443B - 1.7443B +.0195 1.7543 16 2,914
JAN 20 - - - - +.0195 1.7603 0 14
FEB 20 - - - - +.0193 1.7643 0 7
MAR 20 - - - - +.0191 1.7628 0 8
APR 20 - - - - +.0191 1.7553 0 3
MAY 20 - - - - +.0194 1.7523 0 5
JUN 20 - - - - +.0194 1.7528 0 22
JLY 20 - - - - +.0194 1.7568 0 2
AUG 20 - - - - +.0197 1.7613 0 1
SEP 20 - - - - +.0197 1.7668 0 1
OCT 20 - - - - +.0197 1.7708 0 1
NOV 20 - - - - +.0197 1.7738 0 1
DEC 20 - - - - +.0195 1.7768 0 324
JAN 21 - - - - +.0195 1.7828 0 0
Total 200,054 438,991