Asset Class Navigation

NY Harbor ULSD 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
FEB 18 2.0660 2.0797 2.0453 2.0691 +.0057 2.0691 50,255 95,485
MAR 18 2.0630 2.0736 2.0413 2.0638B +.0045 2.0631 41,060 138,767
APR 18 2.0477 2.0573 2.0281A 2.0498A +.0043 2.0480 21,784 67,293
MAY 18 2.0349 2.0435B 2.0152 2.0368A +.0042 2.0349 14,585 35,047
JUN 18 2.0230 2.0329 2.0067A 2.0277A +.0044 2.0256 16,529 40,883
JLY 18 2.0175 2.0294B 2.0035 2.0244A +.0044 2.0222 4,249 19,544
AUG 18 2.0140 2.0250B 1.9997A 2.0211A +.0044 2.0189 2,153 9,689
SEP 18 2.0047 2.0231B 1.9980A 2.0204B +.0042 2.0170 1,870 14,627
OCT 18 2.0065 2.0206B 1.9966A 2.0181B +.0039 2.0149 493 4,968
NOV 18 2.0028 2.0196B 1.9979A 2.0171B +.0036 2.0142 638 3,767
DEC 18 2.0029 2.0185B 1.9962A 2.0152A +.0040 2.0129 2,946 35,104
JAN 19 2.0050 2.0157B 2.0028A 2.0119B +.0039 2.0116 31 3,114
FEB 19 - 2.0043B - 2.0043B +.0040 2.0046 3 606
MAR 19 - - - - +.0043 1.9903 110 378
APR 19 - - - - +.0049 1.9702 2 365
MAY 19 - - - - +.0055 1.9585 1 562
JUN 19 1.9470 1.9569B 1.9391A 1.9494 +.0061 1.9515 103 3,572
JLY 19 - - - - +.0061 1.9476 18 291
AUG 19 - - - - +.0062 1.9461 11 91
SEP 19 - - - - +.0066 1.9483 4 96
OCT 19 - - - - +.0069 1.9521 10 95
NOV 19 - - - - +.0075 1.9571 10 89
DEC 19 1.9656 1.9664 1.9656 1.9664 +.0080 1.9606 54 3,706
JAN 20 - - - - +.0080 1.9646 0 17
FEB 20 - - - - +.0080 1.9641 0 11
MAR 20 - - - - +.0080 1.9589 0 10
APR 20 - - - - +.0080 1.9474 0 5
MAY 20 - - - - +.0080 1.9399 0 5
JUN 20 - - - - +.0080 1.9364 0 18
JLY 20 - - - - +.0080 1.9381 0 3
AUG 20 - - - - +.0080 1.9398 0 4
SEP 20 - - - - +.0080 1.9424 0 3
OCT 20 - - - - +.0080 1.9435 0 3
NOV 20 - - - - +.0080 1.9450 0 2
DEC 20 - - - - +.0080 1.9475 0 385
JAN 21 - - - - +.0080 1.9542 0 0
FEB 21 - - - - +.0080 1.9568 0 0
MAR 21 - - - - +.0080 1.9542 0 0
APR 21 - - - - +.0080 1.9453 0 0
MAY 21 - - - - +.0080 1.9406 0 0
JUN 21 - - - - +.0080 1.9393 0 0
JLY 21 - - - - +.0080 1.9426 0 0
AUG 21 - - - - +.0080 1.9462 0 0
SEP 21 - - - - +.0080 1.9499 0 0
OCT 21 - - - - +.0080 1.9526 0 0
NOV 21 - - - - +.0080 1.9545 0 0
DEC 21 - - - - +.0080 1.9569 0 0
JAN 22 - - - - +.0080 1.9629 0 0
Total 156,919 478,605