Asset Class Navigation

Henry Hub Natural Gas 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
DEC 17 3.032 3.044 3.014 3.030 UNCH - 30,960 63,021
JAN 18 3.126 3.136 3.109 3.121 UNCH - 17,715 334,621
FEB 18 3.130 3.137 3.110 3.121 UNCH - 5,810 112,315
MAR 18 3.094 3.101 3.076 3.087 UNCH - 5,676 181,664
APR 18 2.940 2.949 2.932 2.935 UNCH - 4,172 126,783
MAY 18 2.930 2.934 2.918 2.920 UNCH - 1,532 97,651
JUN 18 2.955 2.959 2.945 2.950 UNCH - 212 29,950
JLY 18 2.985 2.992 2.976 2.980 UNCH - 141 44,313
AUG 18 2.987 2.996 2.980 2.986 UNCH - 26 33,712
SEP 18 2.972 2.980B 2.964 2.969 UNCH - 122 35,003
OCT 18 2.996 3.005 2.988 2.992 UNCH - 424 83,439
NOV 18 3.050 3.055B 3.038 3.045 UNCH - 178 28,937
DEC 18 3.180 3.189B 3.172 3.180 UNCH - 137 32,347
JAN 19 3.265 3.273B 3.256 3.270 UNCH - 26 35,127
FEB 19 3.232 3.232 3.226A 3.232 UNCH - 13 11,982
MAR 19 3.157 3.157 3.151A 3.157 UNCH - 8 29,477
APR 19 2.796 2.796 2.795 2.795 UNCH - 34 23,159
MAY 19 - - - - UNCH - 0 8,862
JUN 19 - - - - UNCH - 0 7,253
JLY 19 - - - - UNCH - 0 5,774
AUG 19 - - - - UNCH - 1 5,270
SEP 19 - - - - UNCH - 25 5,244
OCT 19 - - - - UNCH - 24 7,189
NOV 19 - - - - UNCH - 0 5,261
DEC 19 - - - - UNCH - 0 5,036
JAN 20 - - - - UNCH - 0 1,923
FEB 20 - - - - UNCH - 0 645
MAR 20 - - - - UNCH - 0 968
APR 20 - - - - UNCH - 0 1,103
MAY 20 - - - - UNCH - 0 644
JUN 20 - - - - UNCH - 0 573
JLY 20 - - - - UNCH - 0 513
AUG 20 - - - - UNCH - 0 488
SEP 20 - - - - UNCH - 0 481
OCT 20 - - - - UNCH - 0 538
NOV 20 - - 2.870A 2.870A UNCH - 0 513
DEC 20 - - - - UNCH - 0 874
JAN 21 - - - - UNCH - 0 313
FEB 21 - - - - UNCH - 0 198
MAR 21 - - - - UNCH - 0 198
APR 21 - - - - UNCH - 0 126
MAY 21 - - - - UNCH - 0 106
JUN 21 - - - - UNCH - 0 93
JLY 21 - - - - UNCH - 0 93
AUG 21 - - - - UNCH - 0 94
SEP 21 - - - - UNCH - 0 102
OCT 21 - - - - UNCH - 0 75
NOV 21 - - - - UNCH - 0 73
DEC 21 - - - - UNCH - 0 101
JAN 22 - - - - UNCH - 0 17
FEB 22 - - - - UNCH - 0 25
MAR 22 - - - - UNCH - 0 24
APR 22 - - - - UNCH - 0 14
MAY 22 - - - - UNCH - 0 31
JUN 22 - - - - UNCH - 0 14
JLY 22 - - - - UNCH - 0 15
AUG 22 - - - - UNCH - 0 15
SEP 22 - - - - UNCH - 0 14
OCT 22 - - - - UNCH - 0 14
NOV 22 - - - - UNCH - 0 14
DEC 22 - - - - UNCH - 0 20
JAN 23 - - - - UNCH - 0 7
FEB 23 - - - - UNCH - 0 4
MAR 23 - - - - UNCH - 0 12
APR 23 - - - - UNCH - 0 12
MAY 23 - - - - UNCH - 0 19
JUN 23 - - - - UNCH - 0 12
JLY 23 - - - - UNCH - 0 12
AUG 23 - - - - UNCH - 0 23
SEP 23 - - - - UNCH - 0 1
OCT 23 - - - - UNCH - 0 16
NOV 23 - - - - UNCH - 0 12
DEC 23 - - - - UNCH - 0 1
JAN 24 - - - - UNCH - 0 0
FEB 24 - - - - UNCH - 0 0
MAR 24 - - - - UNCH - 0 0
APR 24 - - - - UNCH - 0 0
MAY 24 - - - - UNCH - 0 2
JUN 24 - - - - UNCH - 0 0
JLY 24 - - - - UNCH - 0 0
AUG 24 - - - - UNCH - 0 0
SEP 24 - - - - UNCH - 0 0
OCT 24 - - - - UNCH - 0 0
NOV 24 - - - - UNCH - 0 0
DEC 24 - - - - UNCH - 0 0
JAN 25 - - - - UNCH - 0 0
FEB 25 - - - - UNCH - 0 0
MAR 25 - - - - UNCH - 0 0
APR 25 - - - - UNCH - 0 0
MAY 25 - - - - UNCH - 0 1
JUN 25 - - - - UNCH - 0 0
JLY 25 - - - - UNCH - 0 0
AUG 25 - - - - UNCH - 0 0
SEP 25 - - - - UNCH - 0 0
OCT 25 - - - - UNCH - 0 0
NOV 25 - - - - UNCH - 0 0
DEC 25 - - - - UNCH - 0 0
JAN 26 - - - - UNCH - 0 0
FEB 26 - - - - UNCH - 0 0
MAR 26 - - - - UNCH - 0 0
APR 26 - - - - UNCH - 0 0
MAY 26 - - - - UNCH - 0 0
JUN 26 - - - - UNCH - 0 0
JLY 26 - - - - UNCH - 0 0
AUG 26 - - - - UNCH - 0 0
SEP 26 - - - - UNCH - 0 0
OCT 26 - - - - UNCH - 0 0
NOV 26 - - - - UNCH - 0 0
DEC 26 - - - - UNCH - 0 0
JAN 27 - - - - UNCH - 0 0
FEB 27 - - - - UNCH - 0 0
MAR 27 - - - - UNCH - 0 0
APR 27 - - - - UNCH - 0 0
MAY 27 - - - - UNCH - 0 0
JUN 27 - - - - UNCH - 0 0
JLY 27 - - - - UNCH - 0 0
AUG 27 - - - - UNCH - 0 0
SEP 27 - - - - UNCH - 0 0
OCT 27 - - - - UNCH - 0 0
NOV 27 - - - - UNCH - 0 0
DEC 27 - - - - UNCH - 0 0
JAN 28 - - - - UNCH - 0 0
FEB 28 - - - - UNCH - 0 0
MAR 28 - - - - UNCH - 0 0
APR 28 - - - - UNCH - 0 0
MAY 28 - - - - UNCH - 0 0
JUN 28 - - - - UNCH - 0 0
JLY 28 - - - - UNCH - 0 0
AUG 28 - - - - UNCH - 0 0
SEP 28 - - - - UNCH - 0 0
OCT 28 - - - - UNCH - 0 0
NOV 28 - - - - UNCH - 0 0
DEC 28 - - - - UNCH - 0 0
JAN 29 - - - - UNCH - 0 0
FEB 29 - - - - UNCH - 0 0
MAR 29 - - - - UNCH - 0 0
APR 29 - - - - UNCH - 0 0
MAY 29 - - - - UNCH - 0 0
JUN 29 - - - - UNCH - 0 0
JLY 29 - - - - UNCH - 0 0
AUG 29 - - - - UNCH - 0 0
SEP 29 - - - - UNCH - 0 0
OCT 29 - - - - UNCH - 0 0
NOV 29 - - - - UNCH - 0 0
DEC 29 - - - - UNCH - 0 0
Total 67,236 1,364,576