Asset Class Navigation

Gold 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
NOV 17 1288.3 1288.3 1288.3 1288.3 +18.4 1295.8 1 40
DEC 17 1278.8 1297.5 1278.1 1294.4 +18.3 1296.5 387,828 257,076
JAN 18 1279.9 1298.2 1279.9 1296.5A +18.3 1298.2 433 784
FEB 18 1282.7 1301.7 1282.6 1299.0 +18.3 1300.9 35,513 198,177
APR 18 1290.6 1306.0 1290.3 1302.7 +18.4 1305.2 4,148 21,757
JUN 18 1292.8 1310.2B 1292.5 1307.9 +18.4 1309.4 4,561 21,104
AUG 18 1300.9 1311.3 1300.9 1311.3 +18.5 1313.8 1,523 9,758
OCT 18 1304.7 1315.3 1303.8 1315.3 +18.5 1318.1 372 4,542
DEC 18 1308.2 1322.8 1307.8 1320.7 +18.6 1322.6 489 11,454
FEB 19 - - - - +18.6 1327.1 10 358
APR 19 - - - - +18.6 1331.6 10 626
JUN 19 - - - - +18.6 1336.2 0 1,077
AUG 19 - - - - +18.6 1340.8 0 4
DEC 19 - - - - +18.6 1350.1 0 3,036
JUN 20 - - - - +18.6 1364.0 0 296
DEC 20 - - - - +18.6 1378.0 0 810
JUN 21 - - - - +18.6 1392.4 0 15
DEC 21 - - - - +18.6 1407.3 0 201
JUN 22 - - - - +18.6 1422.3 0 5
DEC 22 - - - - +18.6 1438.0 0 6
JUN 23 - - - - +18.6 1454.2 0 5
Total 434,888 531,131