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
MAR 18 2.584 2.589 2.539 2.572 -.022 2.558 116,040 107,719
APR 18 2.621 2.625 2.588 2.607 -.022 2.598 89,302 278,953
MAY 18 2.648 2.655 2.625 2.638 -.019 2.632 38,271 199,592
JUN 18 2.687 2.692B 2.665 2.675B -.019 2.670 12,465 78,476
JLY 18 2.735 2.735 2.709 2.719 -.017 2.715 20,568 98,250
AUG 18 2.743 2.744 2.718 2.731B -.016 2.725 8,923 54,488
SEP 18 2.721 2.726B 2.704A 2.721B -.015 2.713 10,004 58,404
OCT 18 2.743 2.743 2.719 2.737 -.013 2.730 17,566 115,485
NOV 18 2.779 2.790B 2.770 2.785 -.011 2.782 2,395 38,944
DEC 18 2.904 2.915B 2.896 2.912 -.008 2.910 2,135 40,955
JAN 19 2.996 3.004 2.984 3.004B -.006 2.999 4,605 62,066
FEB 19 2.965 2.981B 2.959 2.981B -.005 2.975 1,477 26,268
MAR 19 2.871 2.892B 2.867 2.892B -.001 2.886 2,645 45,852
APR 19 2.615 2.636 2.614 2.634B +.002 2.631 1,827 47,888
MAY 19 2.593 2.614 2.592 2.614 +.001 2.610 948 14,628
JUN 19 2.622 2.645 2.622 2.645 +.002 2.641 416 10,490
JLY 19 2.656 2.681 2.656 2.680A +.004 2.675 305 9,330
AUG 19 2.660 2.685 2.660 2.685 +.005 2.681 198 7,951
SEP 19 2.651 2.675 2.651 2.675 +.005 2.671 162 8,684
OCT 19 2.685 2.701 2.682A 2.700B +.005 2.698 274 21,047
NOV 19 2.739 2.758 2.739 2.758 +.005 2.753 20 9,235
DEC 19 2.870 2.894 2.870 2.894 +.006 2.891 47 9,792
JAN 20 3.005 3.015 3.005 3.015 +.005 3.010 77 7,312
FEB 20 2.986 2.995B 2.986 2.995B +.004 2.990 39 1,442
MAR 20 2.890 2.912B 2.890 2.912B +.003 2.907 6 2,243
APR 20 - - - - +.006 2.642 0 1,632
MAY 20 2.624 2.624 2.621 2.621 +.006 2.622 12 936
JUN 20 2.652 2.652 2.649 2.649 +.006 2.649 16 740
JLY 20 2.679 2.690B 2.679 2.679 +.006 2.678 6 678
AUG 20 2.682 2.682 2.682 2.682 +.006 2.680 5 531
SEP 20 2.676 2.676 2.676 2.676 +.006 2.673 4 526
OCT 20 2.705 2.705 2.705 2.705 +.006 2.701 85 757
NOV 20 - - - - +.006 2.759 0 604
DEC 20 - - - - +.006 2.904 0 909
JAN 21 - - - - +.006 3.027 0 543
FEB 21 - - - - +.005 3.005 0 214
MAR 21 - - - - +.005 2.944 0 471
APR 21 - - - - +.007 2.691 0 281
MAY 21 - - - - +.007 2.673 0 167
JUN 21 - - - - +.007 2.696 0 92
JLY 21 - - - - +.007 2.721 0 88
AUG 21 - - - - +.007 2.731 0 91
SEP 21 - - - - +.007 2.726 0 102
OCT 21 - - - - +.007 2.752 0 88
NOV 21 - - - - +.007 2.812 0 60
DEC 21 - - - - +.007 2.952 0 119
JAN 22 - - - - +.007 3.062 0 20
FEB 22 - - - - +.006 3.039 0 25
MAR 22 - - - - +.005 2.979 0 34
APR 22 - - - - +.002 2.716 0 19
MAY 22 - - - - +.002 2.699 0 27
JUN 22 - - - - +.002 2.724 0 14
JLY 22 - - - - +.002 2.751 0 15
AUG 22 - - - - +.002 2.769 0 15
SEP 22 - - - - +.002 2.770 0 14
OCT 22 - - - - +.002 2.796 0 16
NOV 22 - - - - +.002 2.862 0 14
DEC 22 - - - - +.002 3.004 0 21
JAN 23 - - - - +.002 3.114 0 7
FEB 23 - - - - +.004 3.091 0 4
MAR 23 - - - - +.004 3.033 0 12
APR 23 - - - - +.008 2.757 0 12
MAY 23 - - - - +.008 2.737 0 19
JUN 23 - - - - +.008 2.762 0 12
JLY 23 - - - - +.008 2.789 0 12
AUG 23 - - - - +.008 2.812 0 23
SEP 23 - - - - +.008 2.814 0 1
OCT 23 - - - - +.008 2.840 0 16
NOV 23 - - - - +.008 2.906 0 12
DEC 23 - - - - +.008 3.051 0 1
JAN 24 - - - - +.008 3.163 0 0
FEB 24 - - - - +.008 3.138 0 0
MAR 24 - - - - +.008 3.080 0 0
APR 24 - - - - +.009 2.798 0 0
MAY 24 - - - - +.009 2.778 0 2
JUN 24 - - - - +.009 2.805 0 0
JLY 24 - - - - +.009 2.834 0 0
AUG 24 - - - - +.009 2.857 0 0
SEP 24 - - - - +.009 2.861 0 0
OCT 24 - - - - +.009 2.891 0 0
NOV 24 - - - - +.009 2.960 0 0
DEC 24 - - - - +.009 3.105 0 0
JAN 25 - - - - +.009 3.217 0 0
FEB 25 - - - - +.011 3.190 0 0
MAR 25 - - - - +.012 3.131 0 0
APR 25 - - - - +.016 2.848 0 0
MAY 25 - - - - +.016 2.826 0 1
JUN 25 - - - - +.016 2.852 0 0
JLY 25 - - - - +.016 2.880 0 0
AUG 25 - - - - +.016 2.908 0 0
SEP 25 - - - - +.016 2.913 0 0
OCT 25 - - - - +.016 2.943 0 0
NOV 25 - - - - +.016 3.013 0 0
DEC 25 - - - - +.016 3.158 0 0
JAN 26 - - - - +.016 3.271 0 0
FEB 26 - - - - +.016 3.241 0 0
MAR 26 - - - - +.016 3.181 0 0
APR 26 - - - - +.021 2.896 0 0
MAY 26 - - - - +.021 2.874 0 0
JUN 26 - - - - +.021 2.902 0 0
JLY 26 - - - - +.021 2.932 0 0
AUG 26 - - - - +.021 2.961 0 0
SEP 26 - - - - +.021 2.968 0 0
OCT 26 - - - - +.021 3.008 0 0
NOV 26 - - - - +.021 3.078 0 0
DEC 26 - - - - +.019 3.226 0 0
JAN 27 - - - - +.019 3.346 0 0
FEB 27 - - - - +.018 3.314 0 0
MAR 27 - - - - +.017 3.253 0 0
APR 27 - - - - +.017 2.943 0 0
MAY 27 - - - - +.017 2.921 0 0
JUN 27 - - - - +.017 2.946 0 0
JLY 27 - - - - +.017 2.974 0 0
AUG 27 - - - - +.017 3.002 0 0
SEP 27 - - - - +.017 3.012 0 0
OCT 27 - - - - +.017 3.054 0 0
NOV 27 - - - - +.017 3.127 0 0
DEC 27 - - - - +.015 3.277 0 0
JAN 28 - - - - +.015 3.402 0 0
FEB 28 - - - - +.014 3.370 0 0
MAR 28 - - - - +.013 3.308 0 0
APR 28 - - - - +.013 2.983 0 0
MAY 28 - - - - +.013 2.961 0 0
JUN 28 - - - - +.013 2.991 0 0
JLY 28 - - - - +.013 3.031 0 0
AUG 28 - - - - +.013 3.071 0 0
SEP 28 - - - - +.013 3.084 0 0
OCT 28 - - - - +.013 3.134 0 0
NOV 28 - - - - +.013 3.209 0 0
DEC 28 - - - - +.013 3.362 0 0
JAN 29 - - - - +.013 3.489 0 0
FEB 29 - - - - +.013 3.454 0 0
MAR 29 - - - - +.013 3.389 0 0
APR 29 - - - - +.013 3.049 0 0
MAY 29 - - - - +.013 3.027 0 0
JUN 29 - - - - +.013 3.057 0 0
JLY 29 - - - - +.013 3.097 0 0
AUG 29 - - - - +.013 3.137 0 0
SEP 29 - - - - +.013 3.152 0 0
OCT 29 - - - - +.013 3.202 0 0
NOV 29 - - - - +.013 3.277 0 0
DEC 29 - - - - +.013 3.430 0 0
JAN 30 - - - - +.013 3.563 0 0
FEB 30 - - - - +.013 3.528 0 0
MAR 30 - - - - +.013 3.463 0 0
APR 30 - - - - +.013 3.120 0 0
MAY 30 - - - - +.013 3.098 0 0
JUN 30 - - - - +.013 3.133 0 0
JLY 30 - - - - +.013 3.178 0 0
AUG 30 - - - - +.013 3.218 0 0
SEP 30 - - - - +.013 3.233 0 0
OCT 30 - - - - +.013 3.288 0 0
NOV 30 - - - - +.013 3.366 0 0
DEC 30 - - - - +.013 3.526 0 0
Total 330,843 1,365,491