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 - - - - +.40 607.50 0 0
675 Call - - - - +.40 582.50 0 0
700 Call - - - - +.40 557.50 0 0
725 Call - - - - +.40 532.50 0 0
750 Call - - - - +.40 507.50 0 0
775 Call - - - - +.40 482.50 0 0
800 Call - - - - +.40 457.50 0 0
825 Call - - - - +.40 432.50 0 0
850 Call - - - - +.40 407.50 0 0
860 Call - - - - +.40 397.50 0 0
870 Call - - - - +.40 387.50 0 0
875 Call - - - - +.40 382.50 0 0
880 Call - - - - +.40 377.50 0 0
890 Call - - - - +.40 367.50 0 0
900 Call - - - - +.40 357.50 0 0
910 Call - - - - +.40 347.50 0 0
920 Call - - - - +.40 337.50 0 0
925 Call - - - - +.40 332.50 0 0
930 Call - - - - +.40 327.50 0 0
940 Call - - - - +.40 317.50 0 0
945 Call - - - - +.40 312.50 0 0
950 Call - - - - +.40 307.50 0 0
955 Call - - - - +.40 302.50 0 0
960 Call - - - - +.40 297.50 0 0
965 Call - - - - +.40 292.50 0 0
970 Call - - - - +.40 287.50 0 0
975 Call - - - - +.40 282.50 0 0
980 Call - - - - +.40 277.50 0 0
985 Call - - - - +.40 272.50 0 0
990 Call - - - - +.40 267.50 0 0
995 Call - - - - +.40 262.50 0 0
1000 Call - - - - +.40 257.50 0 3
1005 Call - - - - +.40 252.50 0 0
1010 Call - - - - +.40 247.50 0 0
1015 Call - - - - +.40 242.50 0 0
1020 Call - - - - +.40 237.50 0 0
1025 Call - - - - +.40 232.50 0 0
1030 Call - - - - +.40 227.50 0 0
1035 Call - - - - +.40 222.50 0 0
1040 Call - - - - +.40 217.50 0 0
1045 Call - - - - +.40 212.50 0 0
1050 Call - - - - +.40 207.50 0 32
1055 Call - - - - +.40 202.50 0 0
1060 Call - - - - +.40 197.50 0 0
1065 Call - - - - +.40 192.50 0 0
1070 Call - - - - +.40 187.50 0 0
1075 Call - - - - +.40 182.50 0 0
1080 Call - - - - +.40 177.50 0 0
1085 Call - - - - +.40 172.50 0 0
1090 Call - - - - +.40 167.50 0 0
1095 Call - - - - +.40 162.50 0 0
1100 Call - - - - +.40 157.50 0 4
1105 Call - - - - +.40 152.50 0 0
1110 Call - - - - +.40 147.50 0 0
1115 Call - - - - +.40 142.50 0 0
1120 Call - - - - +.40 137.50 0 0
1125 Call - 134.30B - 134.30B +.40 132.50 0 2
1130 Call - 129.30B - 129.30B +.40 127.50 0 1
1135 Call - 124.50B 122.00A 123.20B +.30 122.50 0 0
1140 Call - 122.60B 116.70A 118.60A +.30 117.50 0 0
1145 Call - 119.00B 111.70A 113.60A +.30 112.50 0 1
1150 Call - 114.00B 106.70A 108.60A +.40 107.60 0 4
1155 Call - 109.00B 101.70A 103.60A +.40 102.60 0 2
1160 Call - 104.00B 96.70A 98.60A +.40 97.60 0 27
1165 Call - 99.00B 91.70A 93.60A +.40 92.60 0 26
1170 Call - 94.00B 86.70A 88.60A +.40 87.60 0 0
1175 Call - 89.00B 81.70A 83.60A +.40 82.60 0 0
1180 Call - 84.00B 76.80A 78.70A +.30 77.60 0 2
1185 Call - 79.00B 71.80A 73.70A +.30 72.60 0 0
1190 Call - 74.00B 66.80A 68.70A +.30 67.60 0 3
1195 Call - 69.10B 61.80A 63.70A +.40 62.70 0 0
1200 Call - 64.10B 56.90A 58.80A +.40 57.70 0 49
1205 Call - 59.10B 51.90A 53.80A +.30 52.70 0 1
1210 Call - 54.10B 46.90A 48.80A +.40 47.80 0 5
1215 Call - 49.20B 42.00A 43.90A +.30 42.80 0 2
1220 Call - 44.20B 37.10A 38.90A +.30 37.90 0 105
1225 Call - 39.30B 32.20A 34.00A +.20 33.00 0 14
1230 Call - 34.40B 27.50A 29.20A +.10 28.20 0 70
1235 Call - 29.60B 22.70A 24.50A UNCH 23.50 1 239
1240 Call 24.90 24.90 18.40A 20.00A -.10 19.00 6 243
1245 Call 19.40 20.30B 14.10A 15.50A -.30 14.70 170 375
1250 Call 10.80 16.10B 10.40A 11.50A -.50 10.90 25 1,455
1255 Call 7.20 12.30B 7.20 8.10A -.60 7.70 40 689
1260 Call 4.90 8.90B 4.90 5.40A -.80 5.10 407 972
1265 Call 4.20 6.30B 3.10 3.40A -.80 3.20 297 2,845
1270 Call 2.70 4.30 1.90 2.10A -.70 2.00 964 2,392
1275 Call 1.60 2.80B 1.20 1.30 -.50 1.30 567 2,944
1280 Call 1.20 1.80B .80 .90 -.30 .90 533 4,540
1285 Call 1.00 1.20B .60 .60 -.30 .60 184 2,151
1290 Call .70 .80 .50 .50A -.20 .40 137 2,740
1295 Call .50 .50 .30 .30 -.10 .40 224 1,621
1300 Call .10 .40 .10 .20 -.10 .30 801 6,390
1305 Call .30 .30 .20 .30 -.10 .20 36 2,106
1310 Call .30 .30 .20 .20 -.10 .20 399 2,821
1315 Call .20 .20 .20 .20 UNCH .20 104 2,455
1320 Call .20 .20 .20 .20 -.10 .10 202 2,584
1325 Call .20 .20 .20 .20 UNCH .10 2 2,021
1330 Call .10 .10 .10 .10 UNCH .10 2 1,546
1335 Call - - - - UNCH .10 0 2,338
1340 Call - - - - UNCH .10 1 1,185
1345 Call .10 .10 .10 .10 UNCH .10 3 4,322
1350 Call .20 .20 .10A .10A UNCH .10 2 4,592
1355 Call - - - - UNCH .10 0 902
1360 Call - - - - UNCH .10 0 537
1365 Call - - - - UNCH .10 0 339
1370 Call .10 .10 .10 .10 UNCH .10 1 765
1375 Call - - - - UNCH .10 0 1,906
1380 Call .10 .10 .10 .10 UNCH .10 2 1,075
1385 Call .10 .10 .10 .10 UNCH .10 1 424
1390 Call .10 .10 .10 .10 UNCH .10 1 257
1395 Call - - - - UNCH .10 0 398
1400 Call - - - - UNCH .10 0 2,387
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 - - - - UNCH .10 0 5,528
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 - - - - UNCH .10 0 162
1065 Put - - - - UNCH .10 0 1,251
1070 Put - - - - UNCH .10 0 638
1075 Put - - - - UNCH .10 0 2,037
1080 Put - - - - UNCH .10 0 347
1085 Put - - - - UNCH .10 0 401
1090 Put - - - - UNCH .10 0 564
1095 Put - - - - UNCH .10 0 261
1100 Put - - - - UNCH .10 0 1,048
1105 Put - - - - UNCH .10 0 207
1110 Put - - - - UNCH .10 0 638
1115 Put - - - - UNCH .10 0 731
1120 Put - - - - UNCH .10 0 888
1125 Put .10 .10 .10 .10 UNCH .10 20 1,168
1130 Put - - - - UNCH .10 0 321
1135 Put - - - - UNCH .10 0 1,520
1140 Put - - - - UNCH .10 0 611
1145 Put - - - - UNCH .10 0 973
1150 Put .10 .10 .10 .10 UNCH .10 1 2,899
1155 Put - - - - UNCH .10 0 1,284
1160 Put - - - - UNCH .10 0 1,076
1165 Put .10 .10 .10 .10 UNCH .10 3 983
1170 Put .10 .10 .10 .10 -.10 .10 4 2,096
1175 Put - - .10A .10A -.10 .10 0 1,849
1180 Put - - - - -.10 .10 0 680
1185 Put .10 .10 .10 .10 -.10 .10 10 1,051
1190 Put - - - - UNCH .20 105 875
1195 Put .20 .20 .20 .20 UNCH .20 2 341
1200 Put .20 .20 .20 .20 -.10 .20 168 3,479
1205 Put .50 .50 .20 .20 -.10 .20 22 428
1210 Put .20 .20 .20 .20 UNCH .30 345 1,112
1215 Put .30 .30 .30 .30 -.10 .30 44 1,423
1220 Put .30 .40 .30 .30 -.20 .40 345 2,401
1225 Put .80 .80 .30 .50 -.20 .50 32 4,238
1230 Put .80 .80 .40 .70B -.30 .70 264 2,870
1235 Put .90 1.10 .60 1.00 -.40 1.00 243 2,336
1240 Put 1.50 1.70 .90 1.40 -.50 1.50 913 5,684
1245 Put 2.60 3.00 1.30 2.10 -.70 2.20 207 1,177
1250 Put 4.50 4.50 1.80 3.10 -.90 3.40 884 5,826
1255 Put 5.80 6.40B 3.10A 4.80B -1.00 5.20 506 2,530
1260 Put 7.40 9.10B 4.60 7.10B -1.10 7.60 404 1,974
1265 Put 9.40 12.30B 7.00 10.10B -1.20 10.70 118 2,257
1270 Put 13.00 16.00B 10.10A 13.60B -1.00 14.50 8 3,199
1275 Put 16.00 20.20B 13.80A 17.70B -.90 18.80 36 2,871
1280 Put 18.00 24.70B 17.70A 22.20B -.70 23.40 29 3,148
1285 Put 26.90 29.40B 22.20A 27.00B -.60 28.10 1 1,645
1290 Put - 33.80B 26.90A 31.80B -.60 32.90 1 2,004
1295 Put - 38.70B 31.60A 36.70B -.60 37.80 0 625
1300 Put 36.30 43.60B 36.30 41.70B -.50 42.80 1 1,558
1305 Put - 48.50B 41.40A 46.60B -.50 47.70 0 227
1310 Put - 53.50B 46.30A 51.60B -.40 52.70 0 421
1315 Put - 58.50B 51.30A 56.60B -.50 57.60 0 84
1320 Put - 63.40B 56.20A 61.50B -.40 62.60 0 164
1325 Put - 68.40B 61.20A 66.50B -.40 67.60 0 366
1330 Put - 73.40B 66.20A 71.50B -.40 72.60 0 110
1335 Put - 78.40B 71.20A 76.50B -.40 77.60 0 32
1340 Put - 83.40B 76.10A 81.50B -.40 82.60 1 81
1345 Put - 88.40B 81.10A 86.50B -.40 87.50 0 97
1350 Put - 93.40B 86.10A 91.50B -.40 92.50 0 147
1355 Put - 98.40B 91.10A 96.50B -.40 97.50 0 198
1360 Put - 103.30B 96.10A 101.40B -.40 102.50 0 22
1365 Put - 108.30B 101.10A 106.40B -.40 107.50 0 0
1370 Put - 113.30B 106.10A 111.40B -.40 112.50 0 0
1375 Put - 118.30B 111.10A 116.40B -.40 117.50 0 1
1380 Put - 123.30B 116.00A 121.30B -.40 122.50 0 4
1385 Put - 128.20B 121.00A 127.90B -.40 127.50 0 2
1390 Put - 133.20B 126.00A 132.90B -.40 132.50 0 3
1395 Put - 138.20B 131.10A 137.90B -.40 137.50 0 5
1400 Put - - 141.70A 142.70B -.40 142.50 0 28
1405 Put - - - - -.40 147.50 0 0
1410 Put - - - - -.40 152.50 0 14
1415 Put - - - - -.40 157.50 0 1
1420 Put - - - - -.40 162.50 0 1
1425 Put - - - - -.40 167.50 0 20
1430 Put - - - - -.40 172.50 0 0
1435 Put - - - - -.40 177.50 0 0
1440 Put - - - - -.40 182.50 0 0
1445 Put - - - - -.40 187.50 0 0
1450 Put - - - - -.40 192.50 0 31
1455 Put - - - - -.40 197.50 0 0
1460 Put - - - - -.40 202.50 0 0
1465 Put - - - - -.40 207.50 0 0
1470 Put - - - - -.40 212.50 0 0
1475 Put - - - - -.40 217.50 0 0
1480 Put - - - - -.40 222.50 0 0
1485 Put - - - - -.40 227.50 0 0
1490 Put - - - - -.40 232.50 0 0
1495 Put - - - - -.40 237.50 0 0
1500 Put - - - - -.40 242.50 0 43
1505 Put - - - - -.40 247.50 0 0
1510 Put - - - - -.40 252.50 0 0
1515 Put - - - - -.40 257.50 0 0
1520 Put - - - - -.40 262.50 0 0
1525 Put - - - - -.40 267.50 0 0
1530 Put - - - - -.40 272.50 0 0
1535 Put - - - - -.40 277.50 0 0
1540 Put - - - - -.40 282.50 0 0
1545 Put - - - - -.40 287.50 0 0
1550 Put - - - - -.40 292.50 0 24
1555 Put - - - - -.40 297.50 0 0
1560 Put - - - - -.40 302.50 0 0
1570 Put - - - - -.40 312.50 0 0
1575 Put - - - - -.40 317.50 0 9
1580 Put - - - - -.40 322.50 0 0
1590 Put - - - - -.40 332.50 0 0
1600 Put - - - - -.40 342.50 0 5
1610 Put - - - - -.40 352.50 0 0
1620 Put - - - - -.40 362.50 0 0
1625 Put - - - - -.40 367.50 0 0
1630 Put - - - - -.40 372.50 0 0
1640 Put - - - - -.40 382.50 0 0
1650 Put - - - - -.40 392.50 0 0
1675 Put - - - - -.40 417.50 0 0
1700 Put - - - - -.40 442.50 0 0
1725 Put - - - - -.40 467.50 0 0
1750 Put - - - - -.40 492.50 0 0
1775 Put - - - - -.40 517.50 0 0
1800 Put - - - - -.40 542.50 0 0
1825 Put - - - - -.40 567.50 0 0
1850 Put - - - - -.40 592.50 0 0
Total 9,829 175,409

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