Asset Class Navigation

Gold Options 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
650 Call - - - - -5.20 591.70 0 0
675 Call - - - - -5.20 566.70 0 0
700 Call - - - - -5.20 541.70 0 0
725 Call - - - - -5.20 516.70 0 0
750 Call - - - - -5.20 491.70 0 0
775 Call - - - - -5.20 466.70 0 0
800 Call - - - - -5.20 441.70 0 0
825 Call - - - - -5.20 416.70 0 0
850 Call - - - - -5.20 391.70 0 0
860 Call - - - - -5.20 381.70 0 0
870 Call - - - - -5.20 371.70 0 0
875 Call - - - - -5.20 366.70 0 0
880 Call - - - - -5.20 361.70 0 0
890 Call - - - - -5.20 351.70 0 0
900 Call - - - - -5.20 341.70 0 0
910 Call - - - - -5.20 331.70 0 0
920 Call - - - - -5.20 321.70 0 0
925 Call - - - - -5.20 316.70 0 0
930 Call - - - - -5.20 311.70 0 0
940 Call - - - - -5.20 301.70 0 0
945 Call - - - - -5.20 296.70 0 0
950 Call - - - - -5.20 291.70 0 0
955 Call - - - - -5.20 286.70 0 0
960 Call - - - - -5.20 281.70 0 0
965 Call - - - - -5.20 276.70 0 0
970 Call - - - - -5.20 271.70 0 0
975 Call - - - - -5.20 266.70 0 0
980 Call - - - - -5.20 261.70 0 0
985 Call - - - - -5.20 256.70 0 0
990 Call - - - - -5.20 251.70 0 0
995 Call - - - - -5.20 246.70 0 0
1000 Call - - - - -5.20 241.70 0 3
1005 Call - - - - -5.20 236.70 0 0
1010 Call - - 229.90A 229.90A -5.20 231.70 0 0
1015 Call - - 224.40A 228.60B -5.20 226.70 0 0
1020 Call - - 219.30A 224.70B -5.20 221.70 0 0
1025 Call - - 214.10A 219.80B -5.20 216.70 0 0
1030 Call - - 209.10A 214.80B -5.20 211.70 0 0
1035 Call - - 204.10A 209.80B -5.20 206.70 0 0
1040 Call - - 199.10A 204.80B -5.20 201.70 0 0
1045 Call - - 194.10A 199.90B -5.20 196.70 0 0
1050 Call - - 189.10A 194.90B -5.20 191.70 0 32
1055 Call - - 184.10A 189.90B -5.20 186.70 0 0
1060 Call - - 179.10A 184.90B -5.20 181.70 0 0
1065 Call - - 174.10A 179.90B -5.20 176.70 0 0
1070 Call - - 169.10A 174.90B -5.20 171.70 0 0
1075 Call - - 164.10A 169.90B -5.20 166.70 0 0
1080 Call - - 159.10A 164.90B -5.10 161.80 0 0
1085 Call - - 154.20A 159.90B -5.10 156.80 0 0
1090 Call - - 149.20A 154.90B -5.10 151.80 0 0
1095 Call - - 144.20A 149.90B -5.10 146.80 0 0
1100 Call - - 139.20A 145.00B -5.10 141.80 0 4
1105 Call - - 134.20A 140.00B -5.20 136.80 0 0
1110 Call - - 129.20A 135.00B -5.20 131.80 0 0
1115 Call - - 124.30A 130.00B -5.20 126.80 0 0
1120 Call - - 119.30A 125.00B -5.10 121.90 0 0
1125 Call - - 114.30A 120.00B -5.10 116.90 0 2
1130 Call - - 109.30A 115.10B -5.10 111.90 0 1
1135 Call - - 104.40A 110.10B -5.10 106.90 0 0
1140 Call - - 99.40A 105.10B -5.10 102.00 0 0
1145 Call - - 94.40A 100.20B -5.10 97.00 0 1
1150 Call - 97.80B 89.50A 95.20B -5.00 92.10 0 4
1155 Call - 92.90B 84.50A 90.20B -5.10 87.10 0 2
1160 Call - 87.90B 79.60A 85.30B -5.00 82.20 0 27
1165 Call - 83.00B 74.60A 80.40B -5.00 77.20 0 26
1170 Call - - 69.70A 75.40B -5.00 72.30 0 0
1175 Call - - 64.80A 70.50B -4.90 67.40 0 0
1180 Call - - 59.90A 65.60B -4.90 62.50 0 2
1185 Call - - 55.10A 60.70B -4.80 57.70 0 0
1190 Call - - 50.20A 55.90B -4.80 52.80 0 3
1195 Call - - 45.50A 51.10B -4.70 48.00 0 0
1200 Call - - 40.80A 46.40B -4.50 43.30 0 49
1205 Call - - 36.10A 41.70B -4.40 38.60 0 1
1210 Call - - 31.50A 37.40B -4.20 34.00 0 3
1215 Call - 33.90B 27.10A 33.90B -4.00 29.60 0 2
1220 Call - 29.50B 22.90A 29.50B -3.70 25.30 0 105
1225 Call - 25.20B 18.90A 25.20B -3.50 21.20 0 10
1230 Call 16.80 21.10 15.30A 21.10 -3.20 17.40 37 48
1235 Call 12.80 17.20B 12.00A 17.20B -2.80 13.90 63 223
1240 Call 12.10 13.70B 9.20A 13.70B -2.50 10.80 219 177
1245 Call 10.20 10.90B 6.80 10.40A -2.10 8.20 169 220
1250 Call 8.20 8.30 5.00 8.20A -1.90 6.00 1,176 1,096
1255 Call 5.40 6.10 3.70 6.10 -1.60 4.30 259 421
1260 Call 4.00 4.60 2.70 4.50 -1.40 3.00 829 590
1265 Call 3.10 3.30 2.00 3.30 -1.10 2.20 781 1,213
1270 Call 2.40 2.50 1.50 2.30 -.80 1.60 193 2,121
1275 Call 1.70 1.80 1.10 1.80 -.60 1.20 432 2,713
1280 Call 1.00 1.30B .80 1.30B -.50 .90 362 2,911
1285 Call .90 1.00B .70 1.00B -.30 .70 53 2,065
1290 Call .90 .90 .60 .80 -.20 .60 329 2,410
1295 Call .70 .70 .40 .70 -.20 .50 78 1,552
1300 Call .50 .50 .40 .50 -.20 .40 496 6,317
1305 Call .50 .50 .40A .40A -.10 .40 32 2,102
1310 Call .40 .50 .30 .40 -.10 .30 389 3,005
1315 Call .30 .30 .30 .30 -.20 .20 25 2,458
1320 Call .30 .40 .30 .30 -.10 .20 24 2,709
1325 Call .20 .20 .20 .20 -.10 .20 123 2,090
1330 Call .30 .30 .20 .20 -.20 .10 28 1,553
1335 Call .20 .20 .20 .20 -.20 .10 1 2,210
1340 Call - - - - -.10 .10 0 1,080
1345 Call .20 .20 .20 .20 -.10 .10 21 3,999
1350 Call .20 .20 .20 .20 -.10 .10 5 4,500
1355 Call .20 .20 .20 .20 -.10 .10 10 892
1360 Call .20 .20 .10 .10 -.10 .10 6 537
1365 Call .10 .10 .10 .10 -.10 .10 28 339
1370 Call .10 .10 .10 .10 -.10 .10 10 772
1375 Call .10 .10 .10 .10 -.10 .10 19 1,899
1380 Call .10 .10 .10 .10 -.10 .10 42 1,033
1385 Call .10 .10 .10 .10 -.10 .10 10 414
1390 Call - - - - UNCH .10 0 257
1395 Call - - - - UNCH .10 0 398
1400 Call - - - - UNCH .10 2 2,389
1405 Call - - - - UNCH .10 0 626
1410 Call - - - - UNCH .10 0 721
1415 Call - - - - UNCH .10 0 353
1420 Call - - - - UNCH .10 0 1,306
1425 Call - - - - UNCH .10 0 399
1430 Call - - - - UNCH .10 0 307
1435 Call - - - - UNCH .10 0 758
1440 Call - - - - UNCH .10 0 942
1445 Call - - - - UNCH .10 0 778
1450 Call .10 .10 .10 .10 UNCH .10 497 5,031
1455 Call - - - - UNCH .10 0 1,030
1460 Call - - - - UNCH .10 0 260
1465 Call - - - - UNCH .10 0 241
1470 Call - - - - UNCH .10 0 541
1475 Call - - - - UNCH .10 0 473
1480 Call - - - - UNCH .10 0 178
1485 Call - - - - UNCH .10 0 840
1490 Call - - - - UNCH .10 0 196
1495 Call - - - - UNCH .10 0 236
1500 Call - - - - UNCH .10 0 721
1505 Call - - - - UNCH .10 0 14
1510 Call - - - - UNCH .10 0 38
1515 Call - - - - UNCH .10 0 122
1520 Call - - - - UNCH .10 0 124
1525 Call - - - - UNCH .10 0 64
1530 Call - - - - UNCH .10 0 148
1535 Call - - - - UNCH .10 0 82
1540 Call - - - - UNCH .10 0 175
1545 Call - - - - UNCH .10 0 13
1550 Call - - - - UNCH .10 0 303
1555 Call - - - - UNCH .10 0 22
1560 Call - - - - UNCH .10 0 117
1570 Call - - - - UNCH .10 0 40
1575 Call - - - - UNCH .10 0 27
1580 Call - - - - UNCH .10 0 122
1590 Call - - - - UNCH .10 0 308
1600 Call - - - - UNCH .10 0 918
1610 Call - - - - UNCH .10 0 555
1620 Call - - - - UNCH .10 0 22
1625 Call - - - - UNCH .10 0 119
1630 Call - - - - UNCH .10 0 90
1640 Call - - - - UNCH .10 0 0
1650 Call - - - - UNCH .10 0 282
1675 Call - - - - UNCH .10 0 159
1700 Call - - - - UNCH .10 0 680
1725 Call - - - - UNCH .10 0 110
1750 Call - - - - UNCH .10 0 79
1775 Call - - - - UNCH .10 0 4
1800 Call - - - - UNCH .10 0 199
1825 Call - - - - UNCH .10 0 1
1850 Call - - - - UNCH .10 0 42
650 Put - - - - UNCH .10 0 1
675 Put - - - - UNCH .10 0 0
700 Put - - - - UNCH .10 0 0
725 Put - - - - UNCH .10 0 0
750 Put - - - - UNCH .10 0 0
775 Put - - - - UNCH .10 0 0
800 Put - - - - UNCH .10 0 6
825 Put - - - - UNCH .10 0 12
850 Put - - - - UNCH .10 0 24
860 Put - - - - UNCH .10 0 33
870 Put - - - - UNCH .10 0 14
875 Put - - - - UNCH .10 0 12
880 Put - - - - UNCH .10 0 6
890 Put - - - - UNCH .10 0 6
900 Put - - - - UNCH .10 0 25
910 Put - - - - UNCH .10 0 0
920 Put - - - - UNCH .10 0 0
925 Put - - - - UNCH .10 0 52
930 Put - - - - UNCH .10 0 270
940 Put - - - - UNCH .10 0 25
945 Put - - - - UNCH .10 0 48
950 Put - - - - UNCH .10 0 1,190
955 Put - - - - UNCH .10 0 3
960 Put - - - - UNCH .10 0 135
965 Put - - - - UNCH .10 0 125
970 Put - - - - UNCH .10 0 28
975 Put - - - - UNCH .10 0 96
980 Put - - - - UNCH .10 0 0
985 Put - - - - UNCH .10 0 0
990 Put - - - - UNCH .10 0 20
995 Put - - - - UNCH .10 0 11
1000 Put - - - - UNCH .10 0 1,349
1005 Put - - - - UNCH .10 0 10
1010 Put - - - - UNCH .10 0 554
1015 Put - - - - UNCH .10 0 27
1020 Put - - - - UNCH .10 0 1,010
1025 Put - - - - UNCH .10 0 469
1030 Put - - - - UNCH .10 0 340
1035 Put - - - - UNCH .10 0 10
1040 Put - - - - UNCH .10 0 41
1045 Put - - - - UNCH .10 0 93
1050 Put - - - - UNCH .10 0 1,189
1055 Put - - - - UNCH .10 0 28
1060 Put .10 .10 .10 .10 UNCH .10 10 152
1065 Put .10 .10 .10 .10 UNCH .10 25 1,226
1070 Put .10 .10 .10 .10 UNCH .10 15 623
1075 Put .10 .10 .10 .10 UNCH .10 75 2,031
1080 Put - - - - UNCH .10 0 347
1085 Put - - - - UNCH .10 0 401
1090 Put .10 .10 .10 .10 UNCH .10 101 474
1095 Put - - - - UNCH .10 0 261
1100 Put .20 .20 .20 .20 UNCH .10 10 1,048
1105 Put .20 .20 .20 .20 +.10 .20 56 181
1110 Put .20 .20 .20 .20 +.10 .20 150 558
1115 Put .20 .30 .20 .30 +.10 .20 500 427
1120 Put .20 .30 .20 .30 +.10 .20 35 871
1125 Put .20 .30B .20 .30B +.10 .20 41 1,145
1130 Put .30 .40 .20 .40 +.10 .30 22 308
1135 Put .20 .40 .20 .40B +.10 .30 14 1,514
1140 Put .30 .40 .30 .40 +.10 .30 14 604
1145 Put - .40B - .40B +.20 .40 30 1,003
1150 Put - .40B - .40B +.10 .40 163 3,000
1155 Put .40 .50 .40 .50 +.20 .50 340 972
1160 Put .60 .60 .50A .60 +.20 .50 266 1,052
1165 Put - .60B - .60B +.20 .60 20 983
1170 Put .50 .70 .50 .70B +.30 .70 197 2,146
1175 Put .70 .90 .70 .80 +.30 .80 799 1,621
1180 Put 1.00 1.00 1.00 1.00 +.40 .90 204 850
1185 Put 1.10 1.10 .90A 1.00 +.40 1.00 457 1,042
1190 Put 1.30 1.40B 1.00A 1.20 +.50 1.20 148 547
1195 Put 1.10 1.70B .90A 1.50B +.60 1.40 9 332
1200 Put 1.00 2.10 1.00 1.70 +.70 1.60 1,206 3,778
1205 Put 1.40 2.50 1.30A 2.00B +.80 1.90 358 452
1210 Put 1.80 2.90 1.60A 2.20 +.90 2.30 676 1,149
1215 Put 2.00 3.60 2.00 2.70A +1.20 2.90 1,503 1,168
1220 Put 2.70 4.50 2.50A 3.20A +1.40 3.60 2,628 2,570
1225 Put 3.70 5.50 3.00 4.00 +1.70 4.50 744 4,051
1230 Put 4.50 6.90 3.80 4.90B +2.00 5.70 1,295 2,736
1235 Put 5.60 8.70 5.00A 5.90A +2.40 7.20 1,379 3,580
1240 Put 7.60 11.10 6.50A 7.80 +2.70 9.10 1,325 5,866
1245 Put 9.50 13.50B 8.50A 9.50B +3.10 11.50 119 1,034
1250 Put 12.00 16.70 10.90A 11.80B +3.30 14.30 2,087 6,862
1255 Put 15.80 20.00B 13.90A 14.60A +3.60 17.60 68 2,657
1260 Put 19.00 24.20 17.30A 17.90A +3.80 21.30 89 1,980
1265 Put 25.80 28.30B 21.00A 21.70A +4.20 25.50 387 2,669
1270 Put 26.10 32.70B 25.10A 27.00A +4.40 29.90 10 3,763
1275 Put 31.20 37.30B 29.50A 30.70A +4.60 34.50 58 3,025
1280 Put 38.80 42.00B 34.00A 35.30A +4.80 39.20 3 3,148
1285 Put - 46.60B 38.70A 41.00A +4.90 44.00 46 1,654
1290 Put - 51.50B 43.50A 45.80A +5.00 48.90 8 1,997
1295 Put 53.80 56.40B 48.40A 50.00 +5.00 53.80 8 628
1300 Put 59.00 61.50B 53.30A 55.60A +5.00 58.70 9 1,560
1305 Put - 66.30B 58.30A 60.60A +5.00 63.60 0 230
1310 Put - 71.30B 63.20A 65.50A +5.10 68.60 0 421
1315 Put - 76.20B 68.10A 70.50A +5.00 73.50 0 84
1320 Put - 81.20B 73.10A 75.40A +5.10 78.50 31 162
1325 Put - 86.20B 78.10A 80.40A +5.00 83.40 2 366
1330 Put - 91.10B 83.00A 85.40A +5.00 88.40 0 110
1335 Put - 96.10B 87.90A 90.30A +5.10 93.40 0 41
1340 Put - 101.10B 93.00A 95.30A +5.10 98.40 0 81
1345 Put - 106.10B - 100.30A +5.10 103.40 0 97
1350 Put - 111.10B - 105.30A +5.00 108.30 2 147
1355 Put - 116.10B - 110.30A +5.00 113.30 0 198
1360 Put - 121.00B - 115.30A +5.10 118.30 0 22
1365 Put - 126.00B - 120.20A +5.10 123.30 0 0
1370 Put - 131.00B - 125.20A +5.10 128.30 0 0
1375 Put - 136.00B - 130.20A +5.10 133.30 0 1
1380 Put - 141.00B - 135.20A +5.10 138.30 0 4
1385 Put - 146.00B - 140.20A +5.10 143.30 0 2
1390 Put - 151.00B - 145.20A +5.10 148.30 0 3
1395 Put - 156.00B - 150.20A +5.10 153.30 0 6
1400 Put - 161.00B - 155.20A +5.10 158.30 0 29
1405 Put - 166.00B - 160.20A +5.10 163.30 0 0
1410 Put - 171.00B - 165.20A +5.10 168.30 0 14
1415 Put - 175.90B - 170.20A +5.10 173.30 0 1
1420 Put - 180.90B - 175.20A +5.10 178.30 0 1
1425 Put - 185.90B - 185.90B +5.10 183.30 0 20
1430 Put - 190.70B - 190.70B +5.10 188.30 0 0
1435 Put - 188.80B - 188.80B +5.10 193.30 0 0
1440 Put - - - - +5.10 198.30 0 0
1445 Put - - - - +5.10 203.30 0 0
1450 Put - - - - +5.10 208.30 0 31
1455 Put - - - - +5.10 213.30 0 0
1460 Put - - - - +5.10 218.30 0 0
1465 Put - - - - +5.10 223.30 0 0
1470 Put - - - - +5.10 228.30 0 0
1475 Put - - - - +5.10 233.30 0 0
1480 Put - - - - +5.10 238.30 0 0
1485 Put - - - - +5.10 243.30 0 0
1490 Put - - - - +5.10 248.30 0 0
1495 Put - - - - +5.10 253.30 0 0
1500 Put - - - - +5.10 258.30 0 43
1505 Put - - - - +5.10 263.30 0 0
1510 Put - - - - +5.20 268.30 0 0
1515 Put - - - - +5.20 273.30 0 0
1520 Put - - - - +5.20 278.30 0 0
1525 Put - - - - +5.20 283.30 0 0
1530 Put - - - - +5.20 288.30 0 0
1535 Put - - - - +5.20 293.30 0 0
1540 Put - - - - +5.20 298.30 0 0
1545 Put - - - - +5.20 303.30 0 0
1550 Put - - - - +5.20 308.30 0 24
1555 Put - - - - +5.20 313.30 0 0
1560 Put - - - - +5.20 318.30 0 0
1570 Put - - - - +5.20 328.30 0 0
1575 Put - - - - +5.20 333.30 0 9
1580 Put - - - - +5.20 338.30 0 0
1590 Put - - - - +5.20 348.30 0 0
1600 Put - - - - +5.20 358.30 0 5
1610 Put - - - - +5.10 368.30 0 0
1620 Put - - - - +5.10 378.30 0 0
1625 Put - - - - +5.10 383.30 0 0
1630 Put - - - - +5.10 388.30 0 0
1640 Put - - - - +5.10 398.30 0 0
1650 Put - - - - +5.10 408.30 0 0
1675 Put - - - - +5.10 433.30 0 0
1700 Put - - - - +5.10 458.30 0 0
1725 Put - - - - +5.10 483.30 0 0
1750 Put - - - - +5.10 508.30 0 0
1775 Put - - - - +5.10 533.30 0 0
1800 Put - - - - +5.10 558.30 0 0
1825 Put - - - - +5.10 583.30 0 0
1850 Put - - - - +5.10 608.30 0 0
Total 24,490 171,366

黄金期货

COMEX黄金期货(交易代码:GC)代表世界领先的黄金价格基准期货合约。该合约具有卓越的流动性,日交易量接近2700万盎司。

黄金期货的用途很多:分散投资组合、在存在不确定性的时期投资于被广泛视作避险的资产、对冲通胀以及甚至是用作货币。

黄金期货使得如今参与对世界事件非常敏感的黄金市场变得十分容易,这些事件几乎在所有市场情况下都会带来机会。

交易黄金的优势

  • 出色的流动性
  • 交易执行具有弹性
  • ≥ 80%的保证金冲抵 - 在一个市场从事金属投资组合的全部交易,可以降低总保证金要求。
  • 实物交割
  • 控制庞大的名义价值合约只需相对较小的资金量
  • 确保获得综合60%的长期、40%的短期资本收益待遇