Asset Class Navigation

Eurodollar 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 98.4625 98.4650 98.4550 98.4575 -.0050 98.4575 278,973 1,678,030
JAN 18 98.4250 98.4250 98.4200 98.4200 UNCH 98.4200 611 71,697
FEB 18 98.3600 98.3650 98.3600 98.3600 UNCH 98.3650 651 22,410
MAR 18 98.2950 98.3000 98.2900 98.2950 UNCH 98.2950 188,288 1,384,991
APR 18 - - 98.2550A 98.2550A -.0050 98.2550 0 431
MAY 18 - - - - UNCH 98.2150 0 10
JUN 18 98.1600 98.1700 98.1550 98.1650 UNCH 98.1600 129,332 1,274,074
SEP 18 98.0800 98.0900 98.0700 98.0850 UNCH 98.0800 149,747 1,112,596
DEC 18 98.0050 98.0200 98.0000 98.0100 +.0050 98.0100 208,175 1,638,453
MAR 19 97.9500 97.9700 97.9450 97.9600 +.0050 97.9600 139,871 1,027,159
JUN 19 97.9100 97.9250 97.9000 97.9150 +.0050 97.9100 132,666 954,378
SEP 19 97.8700 97.8900 97.8600 97.8800 +.0050 97.8750 126,917 689,213
DEC 19 97.8200 97.8450 97.8100 97.8350 +.0050 97.8250 131,754 961,550
MAR 20 97.8000 97.8200 97.7850 97.8100 +.0100 97.8050 63,740 469,206
JUN 20 97.7700 97.7950 97.7600 97.7900 +.0100 97.7800 63,425 373,012
SEP 20 97.7400 97.7700 97.7350 97.7600 +.0100 97.7550 60,072 302,069
DEC 20 97.6950 97.7250 97.6900 97.7200 +.0100 97.7100 63,886 399,456
MAR 21 97.6700 97.7050 97.6650 97.6950 +.0100 97.6850 35,768 216,905
JUN 21 97.6400 97.6750 97.6350 97.6700 +.0100 97.6600 29,105 198,462
SEP 21 97.6100 97.6450 97.6050 97.6400 +.0100 97.6300 25,467 109,463
DEC 21 97.5650 97.6100 97.5650 97.6000 +.0100 97.5900 16,847 119,851
MAR 22 97.5450 97.5900 97.5450 97.5850 +.0100 97.5700 16,745 73,909
JUN 22 97.5150 97.5600 97.5150 97.5550 +.0100 97.5450 16,615 56,721
SEP 22 97.4850 97.5300 97.4850 97.5300 +.0100 97.5150 15,314 35,440
DEC 22 97.4450 97.4950B 97.4450 97.4900B +.0050 97.4750 786 16,516
MAR 23 97.4350 97.4700 97.4250 97.4650 +.0050 97.4550 627 15,870
JUN 23 97.4200 97.4400B 97.4000 97.4350B +.0050 97.4250 629 8,171
SEP 23 97.3950 97.4150 97.3800 97.4150 +.0050 97.4000 227 7,050
DEC 23 97.3500 97.3650 97.3400 97.3650 +.0050 97.3700 77 2,279
MAR 24 - - 97.3350A 97.3500B +.0050 97.3550 3 1,832
JUN 24 97.3100 97.3400B 97.3100 97.3400B UNCH 97.3300 6 1,444
SEP 24 97.3000 97.3000 97.3000 97.3000 UNCH 97.3100 23 1,387
DEC 24 - - - - UNCH 97.2850 11 1,213
MAR 25 - - - - UNCH 97.2750 2 537
JUN 25 - 97.2650B - 97.2650B UNCH 97.2550 0 569
SEP 25 - - - - UNCH 97.2400 3 189
DEC 25 - - - - UNCH 97.2200 5 251
MAR 26 - - - - UNCH 97.2150 0 232
JUN 26 - - - - UNCH 97.2000 0 138
SEP 26 - - - - UNCH 97.1900 0 66
DEC 26 - - - - UNCH 97.1750 1 70
MAR 27 - - - - UNCH 97.1650 0 19
JUN 27 - - - - UNCH 97.1600 0 11
SEP 27 - - - - UNCH 97.1550 0 5
Total 1,896,369 13,227,335