Asset Class Navigation

Natural Gas Options (American) 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。
行使 开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
2050 Call - - - - -.025 .584 0 54
2100 Call - - .541A .541A -.025 .534 0 0
2200 Call - - .425A .425A -.025 .434 0 3
2250 Call - - .378A .378A -.025 .384 0 2
2300 Call - - .322A .322A -.025 .334 0 8
2350 Call - - .269A .269A -.025 .284 0 2
2400 Call - - .219A .219A -.025 .234 0 51
2450 Call - - .169A .169A -.025 .184 0 28
2500 Call .129 .129 .120A .120A -.026 .134 5 151
2550 Call - - .070A .070A -.027 .085 0 107
2600 Call .055 .059B .029A .029A -.028 .042 15 350
2650 Call .026 .030 .007 .007A -.023 .013 1,193 1,186
2700 Call .008 .010 .002 .002 -.012 .003 186 1,012
2750 Call .004 .004 .001 .001 -.004 .001 27 1,771
2800 Call .001 .001 .001 .001 -.001 .001 2 2,027
2850 Call - - - - UNCH .001 0 823
2900 Call - - - - UNCH .001 0 2,538
2950 Call - - - - UNCH .001 0 1,435
3000 Call - - - - UNCH .001 0 2,991
3050 Call - - - - UNCH .001 0 973
3100 Call - - - - UNCH .001 0 1,988
3150 Call - - - - UNCH .001 0 2,300
3200 Call - - - - UNCH .001 0 2,254
3250 Call - - - - UNCH .001 0 1,840
3300 Call - - - - UNCH .001 0 2,633
3350 Call - - - - UNCH .001 0 538
3400 Call - - - - UNCH .001 0 1,000
3450 Call - - - - UNCH .001 0 865
3500 Call - - - - UNCH .001 0 4,561
3550 Call - - - - UNCH .001 0 1,398
3600 Call - - - - UNCH .001 0 2,474
3650 Call - - - - UNCH .001 0 1,298
3700 Call - - - - UNCH .001 0 1,973
3750 Call - - - - UNCH .001 0 1,929
3800 Call - - - - UNCH .001 0 845
3850 Call - - - - UNCH .001 0 359
3900 Call - - - - UNCH .001 0 790
3950 Call - - - - UNCH .001 0 1,137
4000 Call - - - - UNCH .001 0 6,203
4050 Call - - - - UNCH .001 0 589
4100 Call - - - - UNCH .001 0 661
4150 Call - - - - UNCH .001 0 585
4200 Call - - - - UNCH .001 0 739
4250 Call - - - - UNCH .001 0 1,870
4300 Call - - - - UNCH .001 0 525
4350 Call - - - - UNCH .001 0 542
4400 Call - - - - UNCH .001 0 587
4450 Call - - - - UNCH .001 0 140
4500 Call - - - - UNCH .001 1 3,026
4550 Call - - - - UNCH .001 0 328
4600 Call - - - - UNCH .001 0 309
4650 Call - - - - UNCH .001 0 303
4700 Call - - - - UNCH .001 0 168
4750 Call - - - - UNCH .001 0 1,767
4800 Call - - - - UNCH .001 0 590
4850 Call - - - - UNCH .001 0 367
4900 Call - - - - UNCH .001 0 425
4950 Call - - - - UNCH .001 0 277
5000 Call - - - - UNCH .001 0 5,195
5050 Call - - - - UNCH .001 0 135
5100 Call - - - - UNCH .001 0 453
5150 Call - - - - UNCH .001 0 258
5200 Call - - - - UNCH .001 0 187
5250 Call - - - - UNCH .001 0 455
5300 Call - - - - UNCH .001 0 133
5350 Call - - - - UNCH .001 0 119
5400 Call - - - - UNCH .001 0 615
5450 Call - - - - UNCH .001 0 291
5500 Call - - - - UNCH .001 0 1,086
5550 Call - - - - UNCH .001 0 60
5600 Call - - - - UNCH .001 0 934
5750 Call - - - - UNCH .001 0 1,207
6000 Call - - - - UNCH .001 0 3,206
6250 Call - - - - UNCH .001 0 1,506
6500 Call - - - - UNCH .001 0 1,529
6750 Call - - - - UNCH .001 0 207
7000 Call - - - - UNCH .001 0 696
7250 Call - - - - UNCH .001 0 67
7500 Call - - - - UNCH .001 0 1,286
7750 Call - - - - UNCH .001 0 75
8000 Call - - - - UNCH .001 0 563
1600 Put - - - - UNCH .001 0 1
1650 Put - - - - UNCH .001 0 1
1700 Put - - - - UNCH .001 0 330
1750 Put - - - - UNCH .001 0 24
1800 Put - - - - UNCH .001 0 571
1850 Put - - - - UNCH .001 0 26
1900 Put - - - - UNCH .001 0 218
1950 Put - - - - UNCH .001 0 60
2000 Put - - - - UNCH .001 0 512
2050 Put - - - - UNCH .001 0 139
2100 Put - - - - UNCH .001 0 1,494
2150 Put - - - - UNCH .001 0 518
2200 Put - - - - UNCH .001 0 1,750
2250 Put - - - - UNCH .001 0 747
2300 Put - - - - UNCH .001 0 1,175
2350 Put - - - - UNCH .001 0 1,279
2400 Put - - - - UNCH .001 0 1,058
2450 Put .001 .001 .001 .001 UNCH .001 2 2,151
2500 Put .001 .002B .001 .001 UNCH .001 55 2,176
2550 Put .004 .004 .002 .004 -.002 .001 118 2,124
2600 Put .011 .016 .008 .015A -.003 .008 352 1,328
2650 Put .025 .044B .025 .043A +.002 .029 76 1,233
2700 Put .063 .088B .057A .088B +.013 .069 43 1,264
2750 Put .110 .137B .107A .131 +.021 .117 49 2,982
2800 Put .155 .187B .152A .182 +.023 .166 14 2,005
2850 Put .203 .237B .203 .237B +.024 .216 12 677
2900 Put .257 .287B .257 .287B +.025 .266 1 1,077
2950 Put - .337B - .337B +.025 .316 0 305
3000 Put .352 .387B .352 .387B +.025 .366 7 1,472
3050 Put - .437B - .437B +.025 .416 1 1,028
3100 Put - .487B - .487B +.025 .466 12 718
3150 Put - .537B - .537B +.025 .516 0 220
3200 Put - .587B - .587B +.025 .566 0 723
3250 Put - .637B - .637B +.025 .616 0 104
3300 Put - .687B - .687B +.025 .666 0 323
3350 Put - .737B - .737B +.025 .716 0 308
3400 Put - .787B - .787B +.025 .766 0 9
3450 Put - .837B - .837B +.025 .816 0 31
3500 Put - .887B - .887B +.025 .866 0 225
3550 Put - .937B - .937B +.025 .916 0 1
3600 Put - .987B - .987B +.025 .966 0 18
3650 Put - 1.037B - 1.037B +.025 1.016 0 23
3700 Put - 1.087B - 1.087B +.025 1.066 0 2
3750 Put - 1.137B - 1.137B +.025 1.116 0 215
3800 Put - 1.187B - 1.187B +.025 1.166 0 3
3850 Put - 1.237B - 1.237B +.025 1.216 0 21
3900 Put - - - - +.025 1.266 0 1
3950 Put - - - - +.025 1.316 0 1
4000 Put - - - - +.025 1.366 0 2
4050 Put - - - - +.025 1.416 0 2
4150 Put - - - - +.025 1.516 0 3
4200 Put - - - - +.025 1.566 0 2
4250 Put - - - - +.025 1.616 0 15
4300 Put - - - - +.025 1.666 0 4
4350 Put - - - - +.025 1.716 0 1
4450 Put - - - - +.025 1.816 0 2
4500 Put - - - - +.025 1.866 0 1
4600 Put - - - - +.025 1.966 0 1
4700 Put - - - - +.025 2.066 0 7
4750 Put - - - - +.025 2.116 0 2
4800 Put - - - - +.025 2.166 0 1
4850 Put - - - - +.025 2.216 0 4
4900 Put - - - - +.025 2.266 0 3
4950 Put - - - - +.025 2.316 0 1
5000 Put - - - - +.025 2.366 0 20
5100 Put - - - - +.025 2.466 0 1
5200 Put - - - - +.025 2.566 0 1
Total 2,171 118,702