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 - - - - -.009 .575 0 54
2100 Call - - - - -.009 .525 0 0
2200 Call - - - - -.009 .425 0 3
2250 Call - - - - -.009 .375 0 2
2300 Call - - - - -.009 .325 0 8
2350 Call - - .243A .243A -.009 .275 0 2
2400 Call - - .193A .193A -.009 .225 0 51
2450 Call - - .138A .140B -.009 .175 0 28
2500 Call .102 .105 .089A .105 -.009 .125 5 146
2550 Call .037 .065 .034A .065 -.010 .075 32 107
2600 Call .005 .032B .005 .021B -.017 .025 429 348
2650 Call .005 .005 .001 .001A -.013 .000 388 1,107
2700 Call .001 .001 .001 .001 -.003 .000 9 1,021
2750 Call .001 .001 .001 .001 -.001 .000 1 1,757
2800 Call - - - - -.001 .000 0 2,027
2850 Call - - - - -.001 .000 0 823
2900 Call - - - - -.001 .000 0 2,538
2950 Call - - - - -.001 .000 0 1,435
3000 Call - - - - -.001 .000 0 2,991
3050 Call - - - - -.001 .000 0 973
3100 Call .001 .001 .001 .001 -.001 .000 50 1,988
3150 Call - - - - -.001 .000 0 2,300
3200 Call - - - - -.001 .000 0 2,254
3250 Call - - - - -.001 .000 0 1,840
3300 Call - - - - -.001 .000 0 2,633
3350 Call - - - - -.001 .000 0 538
3400 Call - - - - -.001 .000 0 1,000
3450 Call - - - - -.001 .000 0 865
3500 Call - - - - -.001 .000 0 4,561
3550 Call - - - - -.001 .000 0 1,398
3600 Call - - - - -.001 .000 0 2,474
3650 Call - - - - -.001 .000 0 1,298
3700 Call - - - - -.001 .000 0 1,973
3750 Call - - - - -.001 .000 0 1,929
3800 Call - - - - -.001 .000 0 845
3850 Call - - - - -.001 .000 0 359
3900 Call - - - - -.001 .000 0 790
3950 Call - - - - -.001 .000 0 1,137
4000 Call - - - - -.001 .000 0 6,203
4050 Call - - - - -.001 .000 0 589
4100 Call - - - - -.001 .000 0 661
4150 Call - - - - -.001 .000 0 585
4200 Call - - - - -.001 .000 0 739
4250 Call - - - - -.001 .000 0 1,870
4300 Call - - - - -.001 .000 0 525
4350 Call - - - - -.001 .000 0 542
4400 Call - - - - -.001 .000 0 587
4450 Call - - - - -.001 .000 0 140
4500 Call - - - - -.001 .000 0 3,025
4550 Call - - - - -.001 .000 0 328
4600 Call - - - - -.001 .000 0 309
4650 Call - - - - -.001 .000 0 303
4700 Call - - - - -.001 .000 0 168
4750 Call - - - - -.001 .000 0 1,767
4800 Call - - - - -.001 .000 0 590
4850 Call - - - - -.001 .000 0 367
4900 Call - - - - -.001 .000 0 425
4950 Call - - - - -.001 .000 0 277
5000 Call - - - - -.001 .000 0 5,195
5050 Call - - - - -.001 .000 0 135
5100 Call - - - - -.001 .000 0 453
5150 Call - - - - -.001 .000 0 258
5200 Call - - - - -.001 .000 0 187
5250 Call - - - - -.001 .000 0 455
5300 Call - - - - -.001 .000 0 133
5350 Call - - - - -.001 .000 0 119
5400 Call - - - - -.001 .000 0 615
5450 Call - - - - -.001 .000 0 291
5500 Call .001 .001 .001 .001 -.001 .000 1 1,086
5550 Call - - - - -.001 .000 0 60
5600 Call - - - - -.001 .000 0 934
5750 Call - - - - -.001 .000 0 1,207
6000 Call - - - - -.001 .000 0 3,206
6250 Call - - - - -.001 .000 0 1,506
6500 Call - - - - -.001 .000 0 1,529
6750 Call - - - - -.001 .000 0 207
7000 Call - - - - -.001 .000 0 696
7250 Call - - - - -.001 .000 0 67
7500 Call - - - - -.001 .000 0 1,286
7750 Call - - - - -.001 .000 0 75
8000 Call - - - - -.001 .000 0 563
1600 Put - - - - -.001 .000 0 1
1650 Put - - - - -.001 .000 0 1
1700 Put - - - - -.001 .000 0 330
1750 Put - - - - -.001 .000 0 24
1800 Put - - - - -.001 .000 0 571
1850 Put - - - - -.001 .000 0 26
1900 Put - - - - -.001 .000 0 218
1950 Put - - - - -.001 .000 0 60
2000 Put - - - - -.001 .000 0 512
2050 Put - - - - -.001 .000 0 139
2100 Put - - - - -.001 .000 0 1,494
2150 Put - - - - -.001 .000 0 518
2200 Put - - - - -.001 .000 0 1,750
2250 Put - - - - -.001 .000 0 747
2300 Put - - - - -.001 .000 1 1,175
2350 Put - - - - -.001 .000 0 1,279
2400 Put - - - - -.001 .000 0 1,058
2450 Put .001 .001 .001 .001 -.001 .000 43 2,151
2500 Put .005 .005 .001 .001 -.001 .000 81 2,203
2550 Put .009 .011 .001 .001 -.001 .000 698 2,093
2600 Put .020 .033 .001 .001 -.008 .000 442 1,359
2650 Put .055 .080 .026A .029 -.004 .025 246 1,243
2700 Put .100 .123 .074A .087 +.006 .075 15 1,228
2750 Put .150 .174 .124A .132 +.008 .125 425 2,936
2800 Put .200 .222B .174A .174A +.009 .175 18 1,812
2850 Put .230 .272B .224A .230A +.009 .225 98 425
2900 Put .279 .322B .279 .293 +.009 .275 151 1,077
2950 Put .334 .372B .334 .334 +.009 .325 1 305
3000 Put .420 .422B .374A .379 +.009 .375 143 1,470
3050 Put - .472B - .424A +.009 .425 0 1,027
3100 Put - .522B - .474A +.009 .475 0 706
3150 Put - .572B - .524A +.009 .525 0 220
3200 Put - .622B - .574A +.009 .575 0 723
3250 Put - .672B - .624A +.009 .625 0 104
3300 Put - .722B - .674A +.009 .675 0 323
3350 Put - .772B - .724A +.009 .725 0 308
3400 Put - .822B - .774A +.009 .775 0 9
3450 Put - .872B - .824A +.009 .825 0 31
3500 Put - .922B - .874A +.009 .875 0 225
3550 Put - .972B - .924A +.009 .925 0 1
3600 Put - 1.022B - .974A +.009 .975 0 18
3650 Put - 1.072B - 1.024A +.009 1.025 0 23
3700 Put - 1.122B - 1.074A +.009 1.075 0 2
3750 Put - 1.172B - 1.124A +.009 1.125 0 215
3800 Put - 1.222B - 1.174A +.009 1.175 0 3
3850 Put - 1.272B - 1.224A +.009 1.225 0 21
3900 Put - - - - +.009 1.275 0 1
3950 Put - - - - +.009 1.325 0 1
4000 Put - - - - +.009 1.375 0 2
4050 Put - - - - +.009 1.425 0 2
4150 Put - - - - +.009 1.525 0 3
4200 Put - - - - +.009 1.575 0 2
4250 Put - - - - +.009 1.625 0 15
4300 Put - - - - +.009 1.675 0 4
4350 Put - - - - +.009 1.725 0 1
4450 Put - - - - +.009 1.825 0 2
4500 Put - - - - +.009 1.875 0 1
4600 Put - - - - +.009 1.975 0 1
4700 Put - - - - +.009 2.075 0 7
4750 Put - - - - +.009 2.125 0 2
4800 Put - - - - +.009 2.175 0 1
4850 Put - - - - +.009 2.225 0 4
4900 Put - - - - +.009 2.275 0 3
4950 Put - - - - +.009 2.325 0 1
5000 Put - - - - +.009 2.375 0 20
5100 Put - - - - +.009 2.475 0 1
5200 Put - - - - +.009 2.575 0 1
Total 3,277 118,105