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
2550 Call - .293B - .265A +.047 .288 0 65
2600 Call .241 .253B .218A .223A +.043 .244 35 124
2650 Call - .211B - .183B +.038 .203 0 5
2700 Call - .171B - .146A +.032 .165 2 294
2750 Call .125 .140 .115A .116B +.027 .133 29 226
2800 Call .101 .111B .089A .092B +.021 .105 15 623
2850 Call .092 .092 .070A .071B +.016 .083 24 683
2900 Call .062 .069B .053A .054B +.012 .064 128 1,307
2950 Call .047 .053B .041A .041A +.009 .049 11 219
3000 Call .038 .041 .031 .031 +.007 .038 557 2,818
3050 Call .028 .031B .023A .023A +.004 .028 20 598
3100 Call .022 .023B .017A .017A +.003 .021 58 1,096
3150 Call - .017B .013A .013A +.002 .016 79 1,344
3200 Call .013 .014B .010A .010A +.001 .012 9 1,799
3250 Call .010 .010 .008A .008A +.001 .009 262 2,053
3300 Call .007 .008 .006 .006 +.001 .007 85 1,148
3350 Call .006 .006 .004 .004 UNCH .005 20 478
3400 Call .004 .005 .004 .004 UNCH .004 189 2,731
3450 Call .003 .003 .003 .003 UNCH .003 1 1,114
3500 Call .003 .003 .003 .003 UNCH .002 17 2,706
3550 Call .003 .003 .002 .002 UNCH .002 14 390
3600 Call .002 .002 .002 .002 UNCH .001 6 1,565
3650 Call .001 .001 .001 .001 UNCH .001 7 343
3700 Call .001 .002 .001 .001 UNCH .001 35 1,986
3750 Call .001 .001 .001 .001 UNCH .001 21 1,473
3800 Call .001 .001 .001 .001 UNCH .001 10 1,555
3850 Call - - - - UNCH .001 0 225
3900 Call - - - - UNCH .001 0 613
3950 Call - - - - UNCH .001 0 140
4000 Call - - - - UNCH .001 0 3,029
4050 Call .001 .001 .001 .001 UNCH .001 1 136
4100 Call - - - - UNCH .001 0 505
4150 Call - - - - UNCH .001 0 569
4200 Call - - - - UNCH .001 0 466
4250 Call - - - - UNCH .001 0 745
4300 Call - - - - UNCH .001 0 506
4350 Call - - - - UNCH .001 0 308
4400 Call - - - - UNCH .001 0 215
4450 Call - - - - UNCH .001 0 198
4500 Call .001 .001 .001 .001 UNCH .001 1 1,381
4550 Call - - - - UNCH .001 0 219
4600 Call - - - - UNCH .001 0 200
4650 Call - - - - UNCH .001 0 155
4700 Call - - - - UNCH .001 0 199
4750 Call - - - - UNCH .001 0 143
4800 Call - - - - UNCH .001 0 665
4850 Call - - - - UNCH .001 0 83
4900 Call - - - - UNCH .001 0 268
4950 Call - - - - UNCH .001 0 91
5000 Call - - - - UNCH .001 0 880
5050 Call - - - - UNCH .001 0 124
5100 Call - - - - UNCH .001 0 378
5150 Call - - - - UNCH .001 0 127
5200 Call - - - - UNCH .001 0 70
5250 Call - - - - UNCH .001 0 213
5300 Call - - - - UNCH .001 0 81
5350 Call - - - - UNCH .001 0 354
5400 Call - - - - UNCH .001 0 102
5500 Call - - - - UNCH .001 0 435
5550 Call - - - - UNCH .001 0 140
5600 Call - - - - UNCH .001 0 100
5650 Call - - - - UNCH .001 0 60
5700 Call - - - - UNCH .001 0 200
5750 Call - - - - UNCH .001 0 199
5800 Call - - - - UNCH .001 0 5
6000 Call - - - - UNCH .001 0 1,191
6250 Call - - - - UNCH .001 0 1
1950 Put - - - - UNCH .001 0 1
2050 Put - - - - UNCH .001 0 2
2100 Put - - - - UNCH .001 0 441
2150 Put - - - - UNCH .001 0 165
2200 Put .001 .001 .001 .001 UNCH .001 7 115
2250 Put - - - - UNCH .001 0 720
2300 Put - - - - -.001 .001 0 543
2350 Put - - .002A .002A -.002 .001 0 129
2400 Put .003 .003 .003 .003 -.003 .002 1 1,694
2450 Put .005 .005 .004A .005 -.004 .004 5 543
2500 Put .008 .008 .006 .007B -.006 .006 34 3,558
2550 Put .015 .015 .010 .012 -.009 .010 411 698
2600 Put .018 .020 .016 .020 -.013 .016 223 921
2650 Put .028 .032 .024 .030A -.018 .025 126 1,608
2700 Put .045 .046 .036A .045A -.023 .038 103 2,817
2750 Put .063 .070 .053A .065A -.029 .055 35 2,713
2800 Put .080 .092B .074A .089A -.035 .077 66 1,502
2850 Put .107 .122B .100A .118A -.041 .104 14 1,068
2900 Put .138 .154B .131 .154B -.044 .136 6 2,179
2950 Put - - .165A .190B -.047 .171 0 534
3000 Put .217 .230B .203A .230B -.050 .209 11 1,674
3050 Put - - .244A .270A -.052 .250 0 840
3100 Put .292 .320B .285 .313A -.053 .293 41 761
3150 Put - - .329A .359A -.054 .338 0 431
3200 Put .392 .409B .375A .409B -.055 .384 4 469
3250 Put .440 .457B .426A .457B -.055 .431 1 285
3300 Put - - .473A .505B -.055 .479 0 319
3350 Put - - .522A .554B -.056 .527 0 119
3400 Put - - .570A .603B -.055 .576 0 74
3450 Put - - .619A .652B -.056 .625 0 36
3500 Put - - .669A .702B -.056 .674 0 40
3550 Put - - .718A .751B -.055 .724 0 30
3600 Put - - .768A .798B -.056 .773 0 103
3650 Put - - .818A .848B -.056 .823 0 41
3700 Put - - .867A .897B -.056 .873 0 44
3750 Put - - .917A .947B -.056 .922 0 41
3800 Put - - .967A .997B -.056 .972 0 7
3850 Put - - 1.017A 1.047B -.056 1.022 0 63
3900 Put - - 1.067A 1.097B -.056 1.072 0 17
3950 Put - - 1.117A 1.147B -.056 1.122 0 2
4000 Put - - 1.167A 1.197B -.056 1.172 0 2
4050 Put - - - - -.056 1.222 0 1
4100 Put - - - - -.056 1.272 0 3
4200 Put - - - - -.056 1.372 0 1
4250 Put - - - - -.056 1.422 0 5
4300 Put - - - - -.056 1.472 0 4
4350 Put - - - - -.056 1.522 0 3
4400 Put - - - - -.056 1.572 0 2
4450 Put - - - - -.056 1.622 0 2
4500 Put - - - - -.056 1.672 0 1
4550 Put - - - - -.056 1.722 0 2
4600 Put - - - - -.056 1.772 0 2
4650 Put - - - - -.056 1.822 0 3
Total 2,724 71,840