Asset Class Navigation

Henry Hub Natural Gas 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 3.254 3.628 3.249 3.541 +.220 3.444 303,931 89,791
MAR 18 2.949 3.129 2.944 3.092 +.108 3.039 258,681 372,013
APR 18 2.801 2.892 2.797 2.866 +.057 2.849 100,760 183,341
MAY 18 2.796 2.869 2.794 2.847B +.048 2.837 56,182 158,837
JUN 18 2.833 2.900B 2.831A 2.877 +.045 2.871 29,082 57,566
JLY 18 2.873 2.939 2.873 2.920 +.046 2.912 17,195 84,463
AUG 18 2.874 2.932 2.872 2.911 +.046 2.908 6,375 42,687
SEP 18 2.850 2.908 2.849 2.895 +.045 2.883 6,311 43,766
OCT 18 2.865 2.928 2.865 2.904 +.044 2.901 29,353 106,877
NOV 18 2.910 2.971 2.907 2.945 +.040 2.945 8,040 37,166
DEC 18 3.039 3.089 3.036 3.068 +.035 3.068 6,829 33,282
JAN 19 3.115 3.172 3.115 3.148 +.033 3.146 8,108 51,733
FEB 19 3.084 3.125 3.082 3.112A +.028 3.109 3,631 17,926
MAR 19 2.992 3.028 2.987 3.008 +.020 3.009 6,847 34,988
APR 19 2.701 2.709 2.685 2.695 +.002 2.699 3,446 40,399
MAY 19 2.666 2.671 2.649 2.660A -.002 2.661 1,024 12,476
JUN 19 2.679 2.691 2.676A 2.683 -.004 2.687 593 9,662
JLY 19 2.725 2.727 2.703 2.710 -.004 2.715 218 7,563
AUG 19 2.727 2.727 2.704 2.710B -.004 2.716 268 6,609
SEP 19 2.697 2.698 2.691 2.692 -.002 2.701 364 7,495
OCT 19 2.718 2.729B 2.716 2.723A -.001 2.727 892 18,392
NOV 19 2.765 2.769 2.765 2.769 -.001 2.775 265 8,116
DEC 19 2.901 2.901 2.889 2.901 +.001 2.907 369 6,269
JAN 20 3.007 3.011 2.998 3.011 +.004 3.016 502 2,934
FEB 20 - - - - +.003 3.004 35 913
MAR 20 - - - - -.001 2.946 287 1,158
APR 20 - - - - -.001 2.691 42 1,241
MAY 20 2.700 2.700 2.685 2.687 +.002 2.679 33 667
JUN 20 - - - - +.001 2.706 0 592
JLY 20 - - - - UNCH 2.735 0 578
AUG 20 - - - - UNCH 2.740 0 497
SEP 20 - - - - UNCH 2.736 0 499
OCT 20 - - - - UNCH 2.767 1 753
NOV 20 - - - - UNCH 2.825 2 617
DEC 20 - - - - +.001 2.968 1 911
JAN 21 - - - - +.002 3.075 0 308
FEB 21 - - - - +.002 3.060 2 226
MAR 21 - - - - +.002 3.010 2 428
APR 21 - - - - +.007 2.730 0 295
MAY 21 - - - - +.010 2.715 0 148
JUN 21 - - - - +.010 2.738 0 93
JLY 21 - - - - +.010 2.763 0 93
AUG 21 - - - - +.010 2.778 2 94
SEP 21 - - - - +.010 2.776 2 102
OCT 21 - - - - +.010 2.805 0 105
NOV 21 - - - - +.010 2.868 3 67
DEC 21 - - - - +.010 3.013 3 111
JAN 22 - - - - +.010 3.120 0 20
FEB 22 - - - - +.012 3.099 0 25
MAR 22 - - - - +.012 3.044 0 34
APR 22 - - - - +.012 2.764 0 19
MAY 22 - - - - +.012 2.745 0 27
JUN 22 - - - - +.012 2.770 0 14
JLY 22 - - - - +.012 2.797 0 15
AUG 22 - - - - +.012 2.815 0 15
SEP 22 - - - - +.012 2.815 0 14
OCT 22 - - - - +.012 2.841 0 16
NOV 22 - - - - +.012 2.906 0 14
DEC 22 - - - - +.012 3.051 0 21
JAN 23 - - - - +.012 3.156 0 7
FEB 23 - - - - +.012 3.128 0 4
MAR 23 - - - - +.012 3.070 0 12
APR 23 - - - - +.012 2.780 0 12
MAY 23 - - - - +.012 2.760 0 19
JUN 23 - - - - +.012 2.785 0 12
JLY 23 - - - - +.012 2.812 0 12
AUG 23 - - - - +.012 2.835 0 23
SEP 23 - - - - +.012 2.838 0 1
OCT 23 - - - - +.012 2.866 0 16
NOV 23 - - - - +.012 2.936 0 12
DEC 23 - - - - +.012 3.083 0 1
JAN 24 - - - - +.012 3.191 0 0
FEB 24 - - - - +.012 3.162 0 0
MAR 24 - - - - +.012 3.104 0 0
APR 24 - - - - +.012 2.811 0 0
MAY 24 - - - - +.012 2.791 0 2
JUN 24 - - - - +.012 2.818 0 0
JLY 24 - - - - +.012 2.847 0 0
AUG 24 - - - - +.012 2.870 0 0
SEP 24 - - - - +.012 2.874 0 0
OCT 24 - - - - +.012 2.904 0 0
NOV 24 - - - - +.012 2.974 0 0
DEC 24 - - - - +.012 3.122 0 0
JAN 25 - - - - +.012 3.234 0 0
FEB 25 - - - - +.012 3.204 0 0
MAR 25 - - - - +.012 3.143 0 0
APR 25 - - - - +.012 2.848 0 0
MAY 25 - - - - +.012 2.828 0 1
JUN 25 - - - - +.012 2.856 0 0
JLY 25 - - - - +.012 2.886 0 0
AUG 25 - - - - +.012 2.914 0 0
SEP 25 - - - - +.012 2.918 0 0
OCT 25 - - - - +.012 2.948 0 0
NOV 25 - - - - +.012 3.020 0 0
DEC 25 - - - - +.012 3.170 0 0
JAN 26 - - - - +.012 3.288 0 0
FEB 26 - - - - +.012 3.257 0 0
MAR 26 - - - - +.012 3.194 0 0
APR 26 - - - - +.012 2.894 0 0
MAY 26 - - - - +.012 2.874 0 0
JUN 26 - - - - +.012 2.902 0 0
JLY 26 - - - - +.012 2.932 0 0
AUG 26 - - - - +.012 2.961 0 0
SEP 26 - - - - +.012 2.969 0 0
OCT 26 - - - - +.012 3.009 0 0
NOV 26 - - - - +.012 3.083 0 0
DEC 26 - - - - +.012 3.235 0 0
JAN 27 - - - - +.012 3.360 0 0
FEB 27 - - - - +.012 3.328 0 0
MAR 27 - - - - +.012 3.264 0 0
APR 27 - - - - +.012 2.952 0 0
MAY 27 - - - - +.012 2.932 0 0
JUN 27 - - - - +.012 2.957 0 0
JLY 27 - - - - +.012 2.986 0 0
AUG 27 - - - - +.012 3.014 0 0
SEP 27 - - - - +.012 3.024 0 0
OCT 27 - - - - +.012 3.064 0 0
NOV 27 - - - - +.012 3.139 0 0
DEC 27 - - - - +.012 3.292 0 0
JAN 28 - - - - +.012 3.422 0 0
FEB 28 - - - - +.012 3.390 0 0
MAR 28 - - - - +.012 3.326 0 0
APR 28 - - - - +.012 3.004 0 0
MAY 28 - - - - +.012 2.984 0 0
JUN 28 - - - - +.012 3.014 0 0
JLY 28 - - - - +.012 3.054 0 0
AUG 28 - - - - +.012 3.094 0 0
SEP 28 - - - - +.012 3.107 0 0
OCT 28 - - - - +.012 3.157 0 0
NOV 28 - - - - +.012 3.232 0 0
DEC 28 - - - - +.012 3.385 0 0
JAN 29 - - - - +.012 3.515 0 0
FEB 29 - - - - +.012 3.480 0 0
MAR 29 - - - - +.012 3.415 0 0
APR 29 - - - - +.012 3.077 0 0
MAY 29 - - - - +.012 3.057 0 0
JUN 29 - - - - +.012 3.087 0 0
JLY 29 - - - - +.012 3.127 0 0
AUG 29 - - - - +.012 3.167 0 0
SEP 29 - - - - +.012 3.182 0 0
OCT 29 - - - - +.012 3.232 0 0
NOV 29 - - - - +.012 3.307 0 0
DEC 29 - - - - +.012 3.460 0 0
JAN 30 - - - - +.012 3.595 0 0
FEB 30 - - - - +.012 3.560 0 0
MAR 30 - - - - +.012 3.495 0 0
APR 30 - - - - +.012 3.155 0 0
MAY 30 - - - - +.012 3.135 0 0
JUN 30 - - - - +.012 3.170 0 0
JLY 30 - - - - +.012 3.215 0 0
AUG 30 - - - - +.012 3.255 0 0
SEP 30 - - - - +.012 3.270 0 0
OCT 30 - - - - +.012 3.325 0 0
NOV 30 - - - - +.012 3.403 0 0
DEC 30 - - - - +.012 3.563 0 0
Total 849,681 1,445,215