Asset Class Navigation

Natural Gas Options (American) 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
2050 Call - - - - +.103 1.182 0 81
2100 Call - - - - +.103 1.132 0 275
2150 Call - - - - +.103 1.082 0 271
2200 Call - - - - +.103 1.032 0 285
2250 Call - - - - +.103 .982 0 288
2300 Call - - - - +.103 .932 0 190
2350 Call - .844B - .824A +.102 .882 0 259
2400 Call - .879B - .841A +.102 .832 0 246
2450 Call - .829B - .810B +.103 .783 0 208
2500 Call - .778B - .760B +.102 .733 0 181
2550 Call - .730B - .711B +.101 .683 0 75
2600 Call - .680B - .661B +.100 .634 0 84
2650 Call - .631B - .612B +.099 .585 0 123
2700 Call .505 .584B .470A .564B +.097 .536 50 1,073
2750 Call - .535B - .515B +.093 .487 0 860
2800 Call .390 .488B .378A .467B +.089 .440 4 1,170
2850 Call .345 .441B .334A .410A +.084 .394 197 578
2900 Call .330 .397B .330 .365A +.078 .350 14 2,762
2950 Call .310 .355B .301A .322A +.070 .308 2 432
3000 Call .245 .315B .222 .291A +.062 .269 82 2,206
3050 Call .190 .278 .190 .253 +.054 .234 214 1,230
3100 Call .184 .244B .162A .222A +.048 .203 334 1,880
3150 Call .128 .214B .128 .192A +.041 .175 62 879
3200 Call .149 .187B .118A .163 +.035 .150 179 1,255
3250 Call .098 .164B .098 .139A +.029 .128 778 1,401
3300 Call .084 .142B .084 .119A +.025 .110 385 2,046
3350 Call .072 .123B .072 .101A +.020 .094 137 621
3400 Call .076 .106B .062A .087A +.017 .080 672 1,256
3450 Call .068 .091B .053A .075A +.013 .068 107 927
3500 Call .055 .079B .043A .064A +.011 .058 547 1,654
3550 Call .051 .068B .039 .056A +.009 .050 141 438
3600 Call .045 .060 .034A .048A +.007 .043 327 1,584
3650 Call .041 .051B .029A .041A +.006 .037 45 500
3700 Call .031 .044B .025 .035A +.005 .032 213 2,018
3750 Call .028 .039B .022A .032B +.004 .028 117 916
3800 Call .025 .035 .019A .027A +.003 .024 110 1,298
3850 Call .020 .030 .017A .023 +.003 .021 7 249
3900 Call .021 .026B .015A .021B +.002 .018 194 1,474
3950 Call .020 .023B .013 .018B +.002 .016 108 979
4000 Call .018 .022 .011 .016B +.001 .014 333 4,111
4050 Call .010 .018B .010 .013B +.001 .012 258 1,171
4100 Call .011 .016B .009A .012B +.001 .011 11 1,249
4150 Call - .014B .008A .010A UNCH .009 201 513
4200 Call .012 .012 .007A .009A UNCH .008 124 1,494
4250 Call .011 .012 .006A .008A UNCH .007 10 432
4300 Call - .010B - .007A UNCH .006 5 596
4350 Call .009 .009 .005A .006A UNCH .006 216 364
4400 Call .005 .007B .005 .005 UNCH .005 4 421
4450 Call .005 .006B .004A .005 -.001 .004 22 311
4500 Call .004 .006 .004 .004 UNCH .004 29 1,814
4550 Call - .005B .003A .004A -.001 .003 0 548
4600 Call - .004B - .004B UNCH .003 12 734
4650 Call - .004B - .003A -.001 .002 0 261
4700 Call - - - - -.001 .002 0 956
4750 Call - .003B - .003B UNCH .002 0 154
4800 Call - - - - UNCH .002 0 326
4850 Call - - - - -.001 .001 0 127
4900 Call .002 .002 .002 .002 -.001 .001 1 822
4950 Call - - - - -.001 .001 0 538
5000 Call .001 .002 .001 .002 UNCH .001 13 1,711
5050 Call - - - - UNCH .001 0 430
5100 Call - - - - UNCH .001 0 214
5150 Call - - - - UNCH .001 0 89
5200 Call - - - - UNCH .001 0 119
5250 Call .001 .001 .001 .001 UNCH .001 2 229
5300 Call - - - - UNCH .001 0 49
5350 Call - - - - UNCH .001 0 19
5400 Call - - - - UNCH .001 0 322
5450 Call - - - - UNCH .001 0 121
5500 Call - - - - UNCH .001 0 711
5550 Call - - - - UNCH .001 0 103
5600 Call - - - - UNCH .001 0 155
5650 Call - - - - UNCH .001 0 18
5700 Call - - - - UNCH .001 0 97
5750 Call - - - - UNCH .001 0 712
6000 Call - - - - UNCH .001 0 858
6250 Call - - - - UNCH .001 0 212
6500 Call - - - - UNCH .001 0 2,583
6750 Call - - - - UNCH .001 0 890
6800 Call - - - - UNCH .001 0 284
7000 Call - - - - UNCH .001 0 629
7250 Call - - - - UNCH .001 0 150
7500 Call - - - - UNCH .001 0 125
8000 Call - - - - UNCH .001 0 30
250 Put - - - - UNCH .001 0 1
1700 Put - - - - UNCH .001 0 3
1800 Put - - - - UNCH .001 0 55
1850 Put - - - - UNCH .001 0 10
1900 Put - - - - UNCH .001 0 14
1950 Put - - - - UNCH .001 0 18
2000 Put - - - - UNCH .001 0 392
2050 Put - - - - UNCH .001 0 166
2100 Put - - - - UNCH .001 0 454
2150 Put - - - - UNCH .001 0 190
2200 Put - - - - UNCH .001 0 784
2250 Put - - - - UNCH .001 0 1,139
2300 Put - - - - UNCH .001 0 1,067
2350 Put - - - - UNCH .001 0 464
2400 Put .001 .001 .001 .001 UNCH .001 9 1,133
2450 Put - - - - -.001 .001 1 905
2500 Put .002 .002 .001 .001 -.001 .001 21 3,572
2550 Put .002 .003 .002 .002A -.002 .001 2 906
2600 Put .003 .003 .002 .003 -.003 .002 356 2,398
2650 Put .004 .004 .003A .003A -.004 .003 262 1,174
2700 Put .005 .005 .004 .004 -.006 .004 11 2,347
2750 Put .010 .010 .005 .005 -.009 .006 795 2,634
2800 Put .013 .014 .007 .007 -.014 .008 685 1,638
2850 Put .020 .021B .011 .011 -.019 .012 372 1,456
2900 Put .032 .032 .014 .018 -.026 .018 921 1,430
2950 Put .059 .059 .023 .023A -.033 .026 119 547
3000 Put .072 .072 .032 .036 -.041 .037 711 2,163
3050 Put .100 .100 .046A .047B -.049 .052 12 510
3100 Put .097 .103B .060 .065B -.055 .071 231 1,104
3150 Put .115 .129B .082A .086B -.062 .093 261 713
3200 Put .141 .158B .104A .113 -.068 .118 266 210
3250 Put .159 .159 .130A .139 -.074 .146 75 110
3300 Put .167 .181B .158A .169B -.078 .178 5 137
3350 Put - - .189A .197B -.083 .212 0 6
3400 Put .235 .251B .223A .232B -.086 .248 27 53
3450 Put - - .259A .268B -.090 .286 0 42
3500 Put - - .295A .308B -.092 .326 0 36
3550 Put - - .336A .348B -.094 .368 0 15
3600 Put - - .376A .397B -.096 .411 0 100
3650 Put - - .420A .441B -.097 .455 0 10
3700 Put - - .462A .485B -.098 .500 0 35
3750 Put - - .507A .531B -.100 .545 0 16
3800 Put - - - - 0 .592 51 0
3950 Put .720 .741B .703A .719B 0 .733 1 0
4000 Put - - .742A .767B -.101 .782 0 1
4050 Put - - .789A .815B -.102 .830 0 1
4200 Put - - - - 0 .976 51 0
5000 Put - - - - -.103 1.769 0 20
Total 11,512 92,233