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 - - - - -9.50 630.50 0 0
675 Call - - - - -9.50 605.50 0 0
700 Call - - - - -9.50 580.50 0 0
725 Call - - - - -9.50 555.50 0 0
750 Call - - - - -9.50 530.50 0 0
775 Call - - - - -9.50 505.50 0 0
800 Call - - - - -9.50 480.50 0 0
825 Call - - - - -9.50 455.50 0 0
850 Call - - - - -9.50 430.50 0 0
860 Call - - - - -9.50 420.50 0 0
870 Call - - - - -9.50 410.50 0 0
875 Call - - - - -9.50 405.50 0 0
880 Call - - - - -9.50 400.50 0 0
890 Call - - - - -9.50 390.50 0 0
900 Call - - - - -9.50 380.50 0 18
910 Call - - - - -9.50 370.50 0 0
920 Call - - - - -9.50 360.50 0 0
925 Call - - - - -9.50 355.50 0 0
930 Call - - - - -9.50 350.50 0 0
940 Call - - - - -9.50 340.50 0 0
945 Call - - - - -9.50 335.50 0 0
950 Call - - - - -9.50 330.50 0 1
955 Call - - - - -9.50 325.50 0 0
960 Call - - - - -9.50 320.50 0 0
965 Call - - - - -9.50 315.50 0 0
970 Call - - - - -9.50 310.50 0 0
975 Call - - - - -9.50 305.50 0 0
980 Call - - - - -9.50 300.50 0 0
985 Call - - - - -9.50 295.50 0 0
990 Call - - - - -9.50 290.50 0 0
995 Call - - - - -9.50 285.50 0 0
1000 Call - - - - -9.50 280.50 0 4
1005 Call - - - - -9.50 275.50 0 0
1010 Call - - - - -9.50 270.50 0 0
1015 Call - - - - -9.50 265.50 0 0
1020 Call - - - - -9.50 260.50 0 0
1025 Call - - - - -9.50 255.50 0 0
1030 Call - - - - -9.50 250.50 0 0
1035 Call - - - - -9.50 245.50 0 0
1040 Call - - - - -9.50 240.50 0 0
1045 Call - - - - -9.50 235.50 0 0
1050 Call - - - - -9.50 230.50 0 0
1055 Call - - - - -9.50 225.50 0 0
1060 Call - - - - -9.50 220.50 0 0
1065 Call - - - - -9.50 215.50 0 0
1070 Call - - - - -9.50 210.50 0 0
1075 Call - - - - -9.50 205.50 0 0
1080 Call - - - - -9.50 200.50 0 0
1085 Call - - - - -9.50 195.50 0 0
1090 Call - - - - -9.50 190.50 0 0
1095 Call - - - - -9.50 185.50 0 0
1100 Call - - - - -9.50 180.50 0 3
1105 Call - - - - -9.50 175.50 0 0
1110 Call - - - - -9.50 170.50 0 0
1115 Call - - - - -9.50 165.50 0 0
1120 Call - - - - -9.50 160.50 0 0
1125 Call - - - - -9.50 155.50 0 0
1130 Call - - - - -9.50 150.50 0 0
1135 Call - - - - -9.50 145.50 0 0
1140 Call - - - - -9.50 140.50 0 128
1145 Call - - - - -9.50 135.50 0 3
1150 Call - - - - -9.50 130.50 0 101
1155 Call - - - - -9.50 125.50 0 3
1160 Call - - - - -9.50 120.50 0 1
1165 Call - - - - -9.50 115.50 0 0
1170 Call - - - - -9.50 110.50 0 1
1175 Call - - - - -9.50 105.50 0 0
1180 Call - - - - -9.50 100.50 0 39
1185 Call - - - - -9.50 95.50 0 0
1190 Call - - - - -9.50 90.50 0 0
1195 Call - - - - -9.50 85.50 0 0
1200 Call - - - - -9.50 80.50 0 68
1205 Call - - - - -9.50 75.50 0 0
1210 Call - - - - -9.50 70.50 0 11
1215 Call - - - - -9.50 65.50 0 15
1220 Call - - - - -9.50 60.50 0 197
1225 Call - - 55.30A 55.90A -9.50 55.50 0 774
1230 Call - - 49.90A 52.20B -9.50 50.50 0 1,253
1235 Call - - 44.90A 47.30B -9.60 45.50 0 479
1240 Call - - 40.00A 42.30B -9.50 40.60 0 248
1245 Call - - 35.10A 37.40B -9.50 35.60 0 180
1250 Call - - 30.20A 32.50B -9.40 30.80 14 857
1255 Call - - 25.40A 27.60B -9.30 26.00 0 89
1260 Call - - 20.80A 22.90B -9.00 21.40 0 396
1265 Call 19.20 21.50B 16.40A 18.40B -8.70 17.00 10 398
1270 Call 14.70 17.20B 12.50A 14.20B -8.10 13.00 9 724
1275 Call 9.80 11.40B 8.90 10.50B -7.30 9.50 183 1,455
1280 Call 9.10 14.50B 6.30A 7.30A -6.30 6.70 150 1,465
1285 Call 11.60 11.60 4.30 4.90A -5.10 4.60 411 1,731
1290 Call 7.70 8.30 2.90 3.30A -3.90 3.00 580 2,322
1295 Call 5.50 5.80B 1.90 2.10A -2.90 2.00 100 1,225
1300 Call 3.80 4.10 1.30 1.30 -2.10 1.40 798 3,749
1305 Call 2.60 2.80B 1.00 1.00 -1.50 1.00 155 4,110
1310 Call 1.90 1.90 .70 .80 -1.00 .80 400 4,649
1315 Call .50 1.40B .50 .60 -.70 .60 12 3,055
1320 Call .60 .60 .40 .40 -.60 .40 95 2,861
1325 Call .40 .40 .30 .30 -.30 .40 72 5,655
1330 Call .40 .40 .20 .30 -.30 .30 225 2,933
1335 Call .20 .20 .20 .20 -.20 .20 16 3,566
1340 Call .20 .20 .20 .20 -.20 .20 21 1,958
1345 Call .10 .20B .10 .20B -.10 .20 89 1,077
1350 Call .20 .20 .10 .10 -.10 .10 212 6,056
1355 Call .10 .10 .10 .10 -.10 .10 6 961
1360 Call .10 .10 .10 .10 -.10 .10 28 1,498
1365 Call - - - - UNCH .10 34 1,485
1370 Call - - - - UNCH .10 0 1,499
1375 Call - - - - UNCH .10 0 7,372
1380 Call - - - - UNCH .10 0 1,141
1385 Call - - - - UNCH .10 0 1,669
1390 Call - - - - UNCH .10 0 1,133
1395 Call - - - - UNCH .10 0 635
1400 Call - - - - UNCH .10 0 5,108
1405 Call - - - - UNCH .10 0 433
1410 Call - - - - UNCH .10 0 533
1415 Call - - - - UNCH .10 0 1,740
1420 Call - - - - UNCH .10 0 1,062
1425 Call - - - - UNCH .10 0 1,696
1430 Call - - - - UNCH .10 0 581
1435 Call - - - - UNCH .10 0 2,810
1440 Call - - - - UNCH .10 0 413
1445 Call - - - - UNCH .10 0 309
1450 Call - - - - UNCH .10 0 2,194
1455 Call - - - - UNCH .10 0 363
1460 Call - - - - UNCH .10 0 356
1465 Call - - - - UNCH .10 0 282
1470 Call - - - - UNCH .10 0 375
1475 Call - - - - UNCH .10 0 2,161
1480 Call - - - - UNCH .10 0 353
1485 Call - - - - UNCH .10 0 466
1490 Call - - - - UNCH .10 0 358
1495 Call - - - - UNCH .10 0 1,122
1500 Call - - - - UNCH .10 0 1,832
1505 Call .10 .10 .10 .10 UNCH .10 1 855
1510 Call - - - - UNCH .10 0 607
1515 Call - - - - UNCH .10 0 128
1520 Call - - - - UNCH .10 0 345
1525 Call - - - - UNCH .10 0 597
1530 Call - - - - UNCH .10 0 133
1535 Call - - - - UNCH .10 0 20
1540 Call - - - - UNCH .10 0 181
1545 Call - - - - UNCH .10 0 2
1550 Call - - - - UNCH .10 0 1,667
1560 Call - - - - UNCH .10 0 39
1570 Call - - - - UNCH .10 0 805
1575 Call - - - - UNCH .10 0 90
1580 Call - - - - UNCH .10 0 1,624
1590 Call - - - - UNCH .10 0 282
1600 Call - - - - UNCH .10 0 1,382
1610 Call - - - - UNCH .10 0 81
1620 Call - - - - UNCH .10 0 0
1625 Call - - - - UNCH .10 0 190
1630 Call - - - - UNCH .10 0 102
1640 Call - - - - UNCH .10 0 0
1650 Call - - - - UNCH .10 0 278
1675 Call - - - - UNCH .10 0 51
1700 Call - - - - UNCH .10 0 324
1725 Call - - - - UNCH .10 0 50
1750 Call - - - - UNCH .10 0 394
1775 Call - - - - UNCH .10 0 239
1800 Call - - - - UNCH .10 0 75
1825 Call - - - - UNCH .10 0 111
1850 Call - - - - UNCH .10 0 0
650 Put - - - - UNCH .10 0 0
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 2
825 Put - - - - UNCH .10 0 2
850 Put - - - - UNCH .10 0 0
860 Put - - - - UNCH .10 0 0
870 Put - - - - UNCH .10 0 0
875 Put - - - - UNCH .10 0 1
880 Put - - - - UNCH .10 0 66
890 Put - - - - UNCH .10 0 0
900 Put - - - - UNCH .10 0 4
910 Put - - - - UNCH .10 0 10
920 Put - - - - UNCH .10 0 0
925 Put - - - - UNCH .10 0 0
930 Put - - - - UNCH .10 0 65
940 Put - - - - UNCH .10 0 2
945 Put - - - - UNCH .10 0 0
950 Put - - - - UNCH .10 0 12
955 Put - - - - UNCH .10 0 0
960 Put - - - - UNCH .10 0 2
965 Put - - - - UNCH .10 0 1
970 Put - - - - UNCH .10 0 0
975 Put - - - - UNCH .10 0 61
980 Put - - - - UNCH .10 0 1
985 Put - - - - UNCH .10 0 1
990 Put - - - - UNCH .10 0 11
995 Put - - - - UNCH .10 0 1
1000 Put - - - - UNCH .10 0 336
1005 Put - - - - UNCH .10 0 0
1010 Put - - - - UNCH .10 0 97
1015 Put - - - - UNCH .10 0 19
1020 Put - - - - UNCH .10 0 23
1025 Put - - - - UNCH .10 0 44
1030 Put - - - - UNCH .10 0 29
1035 Put - - - - UNCH .10 0 17
1040 Put - - - - UNCH .10 0 1,346
1045 Put - - - - UNCH .10 0 41
1050 Put - - - - UNCH .10 0 204
1055 Put - - - - UNCH .10 0 143
1060 Put - - - - UNCH .10 0 90
1065 Put - - - - UNCH .10 0 60
1070 Put - - - - UNCH .10 0 229
1075 Put - - - - UNCH .10 0 81
1080 Put - - - - UNCH .10 0 108
1085 Put .10 .10 .10 .10 UNCH .10 1 37
1090 Put - - - - UNCH .10 0 73
1095 Put - - - - UNCH .10 0 124
1100 Put - - - - UNCH .10 0 2,518
1105 Put - - - - UNCH .10 0 108
1110 Put - - - - UNCH .10 0 170
1115 Put - - - - UNCH .10 0 456
1120 Put - - - - UNCH .10 0 733
1125 Put - - - - UNCH .10 0 782
1130 Put - - - - UNCH .10 0 492
1135 Put - - - - UNCH .10 0 331
1140 Put - - - - UNCH .10 0 928
1145 Put - - - - UNCH .10 0 324
1150 Put - - - - UNCH .10 0 939
1155 Put - - - - UNCH .10 0 302
1160 Put - - - - UNCH .10 0 281
1165 Put - - - - UNCH .10 0 765
1170 Put - - - - UNCH .10 0 1,411
1175 Put - - - - UNCH .10 0 2,003
1180 Put - - - - UNCH .10 0 1,567
1185 Put - - - - UNCH .10 0 1,043
1190 Put - - - - UNCH .10 0 2,016
1195 Put - - - - UNCH .10 0 636
1200 Put - - - - UNCH .10 0 3,975
1205 Put - - - - UNCH .10 0 792
1210 Put - - - - UNCH .10 0 1,312
1215 Put - - - - UNCH .10 0 1,065
1220 Put - - - - UNCH .10 0 1,356
1225 Put .10 .10 .10 .10 UNCH .10 26 2,991
1230 Put - - - - UNCH .10 1 1,478
1235 Put .10 .10 .10 .10 UNCH .10 11 1,004
1240 Put .10 .20 .10 .10 UNCH .10 21 2,483
1245 Put .20 .20 .20 .20 UNCH .10 8 1,358
1250 Put .60 .60 .20 .30A +.10 .30 92 4,578
1255 Put .40 .50 .40 .40A +.20 .50 16 1,970
1260 Put .50 1.00 .50 .70A +.50 .90 20 4,076
1265 Put .70 1.60 .70 1.10 +.80 1.50 462 2,465
1270 Put 1.10 2.80 1.10 2.00A +1.40 2.50 1,220 3,022
1275 Put 3.10 4.40B 1.70A 3.20B +2.20 4.00 700 3,576
1280 Put 2.20 6.70B 2.20 5.30B +3.20 6.20 861 2,820
1285 Put 3.90 9.50 3.90 7.80B +4.40 9.10 287 2,519
1290 Put 6.60 13.00 6.00A 11.10A +5.60 12.50 73 3,191
1295 Put 13.00 17.00B 8.90A 15.00A +6.60 16.50 27 739
1300 Put 18.10 21.40B 12.20A 19.20A +7.40 20.90 4 2,481
1305 Put - 26.10B 16.00A 23.80A +8.00 25.50 0 1,169
1310 Put 28.60 30.80B 20.20A 28.50A +8.50 30.30 1 631
1315 Put 35.00 35.70B 24.50A 33.30A +8.80 35.10 3 359
1320 Put - 40.50B 29.20A 38.20A +8.90 39.90 0 550
1325 Put - 45.50B - 43.10A +9.10 44.80 0 1,725
1330 Put 48.80 50.40B 44.80A 48.00A +9.20 49.80 51 1,716
1335 Put - 55.40B - 53.00A +9.30 54.70 0 172
1340 Put - 60.30B - 57.90A +9.40 59.70 0 507
1345 Put - 65.30B - 62.90A +9.30 64.60 0 66
1350 Put - 70.30B - 68.10A +9.40 69.60 0 378
1355 Put - 72.60B - 72.60B +9.40 74.60 1 58
1360 Put - 77.60B - 77.60B +9.50 79.60 0 107
1365 Put - 82.60B - 82.60B +9.50 84.60 0 10
1370 Put - 87.60B - 87.60B +9.50 89.60 0 7
1375 Put - 92.60B - 92.60B +9.50 94.60 0 5
1380 Put - 97.50B - 97.50B +9.40 99.50 0 2
1385 Put - 102.50B - 102.50B +9.40 104.50 0 2
1390 Put - 107.50B - 107.50B +9.40 109.50 0 1
1395 Put - 112.50B - 112.50B +9.50 114.50 0 0
1400 Put - 117.50B - 117.50B +9.50 119.50 0 8
1405 Put - - - - +9.50 124.50 0 0
1410 Put - - - - +9.50 129.50 0 0
1415 Put - - - - +9.50 134.50 0 0
1420 Put - - - - +9.50 139.50 0 0
1425 Put - - - - +9.50 144.50 0 0
1430 Put - - - - +9.50 149.50 0 0
1435 Put - - - - +9.50 154.50 0 2
1440 Put - - - - +9.50 159.50 0 0
1445 Put - - - - +9.50 164.50 0 54
1450 Put - - - - +9.50 169.50 0 0
1455 Put - - - - +9.50 174.50 0 0
1460 Put - - - - +9.50 179.50 0 0
1465 Put - - - - +9.50 184.50 0 1
1470 Put - - - - +9.50 189.50 0 2
1475 Put - - - - +9.50 194.50 0 2
1480 Put - - - - +9.50 199.50 0 0
1485 Put - - - - +9.50 204.50 0 0
1490 Put - - - - +9.50 209.50 0 0
1495 Put - - - - +9.50 214.50 0 0
1500 Put - - - - +9.50 219.50 0 4
1505 Put - - - - +9.50 224.50 0 3
1510 Put - - - - +9.50 229.50 0 0
1515 Put - - - - +9.50 234.50 0 0
1520 Put - - - - +9.50 239.50 0 0
1525 Put - - - - +9.50 244.50 0 0
1530 Put - - - - +9.50 249.50 0 3
1535 Put - - - - +9.50 254.50 0 0
1540 Put - - - - +9.50 259.50 0 0
1545 Put - - - - +9.50 264.50 0 0
1550 Put - - - - +9.50 269.50 0 0
1560 Put - - - - +9.50 279.50 0 0
1570 Put - - - - +9.50 289.50 0 0
1575 Put - - - - +9.50 294.50 0 0
1580 Put - - - - +9.50 299.50 0 0
1590 Put - - - - +9.50 309.50 0 0
1600 Put - - - - +9.50 319.50 0 0
1610 Put - - - - +9.50 329.50 0 0
1620 Put - - - - +9.50 339.50 0 0
1625 Put - - - - +9.50 344.50 0 0
1630 Put - - - - +9.50 349.50 0 0
1640 Put - - - - +9.50 359.50 0 0
1650 Put - - - - +9.50 369.50 0 0
1675 Put - - - - +9.50 394.50 0 0
1700 Put - - - - +9.50 419.50 0 0
1725 Put - - - - +9.50 444.50 0 0
1750 Put - - - - +9.50 469.50 0 0
1775 Put - - - - +9.50 494.50 0 0
1800 Put - - - - +9.50 519.50 0 0
1825 Put - - - - +9.50 544.50 0 0
1850 Put - - - - +9.50 569.50 0 0
Total 7,507 184,393