Asset Class Navigation

RBOB Gasoline 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 1.8664 1.8880 1.8600 1.8871 +.0165 1.8801 41,103 53,233
MAR 18 1.8704 1.8882 1.8611 1.8876 +.0154 1.8801 66,803 149,434
APR 18 2.0416 2.0517 2.0283 2.0515 +.0121 2.0448 30,695 79,626
MAY 18 2.0447 2.0559 2.0327 2.0554A +.0107 2.0488 16,570 48,270
JUN 18 2.0385 2.0492B 2.0258 2.0488 +.0102 2.0422 12,129 39,819
JLY 18 2.0216 2.0338B 2.0120 2.0338B +.0100 2.0270 4,144 26,491
AUG 18 1.9957 2.0074B 1.9841A 2.0074B +.0097 2.0007 3,615 11,147
SEP 18 1.9615 1.9722B 1.9500A 1.9722B +.0086 1.9657 2,017 18,027
OCT 18 1.8144 1.8331B 1.8120A 1.8331B +.0082 1.8267 582 7,338
NOV 18 1.7765 1.7904B 1.7764A 1.7904B +.0086 1.7894 358 3,215
DEC 18 1.7572 1.7678B 1.7458 1.7678B +.0084 1.7617 1,437 14,875
JAN 19 - - - - +.0081 1.7524 28 6,553
FEB 19 1.7470 1.7500B 1.7470 1.7500B +.0085 1.7553 2 420
MAR 19 - - - - +.0087 1.7680 18 371
APR 19 - - - - +.0087 1.9440 1 202
MAY 19 - - - - +.0083 1.9475 17 118
JUN 19 1.9315 1.9328 1.9204A 1.9288A +.0033 1.9317 31 885
JLY 19 - - - - +.0036 1.9144 10 81
AUG 19 - - - - +.0039 1.8892 0 63
SEP 19 - - - - +.0043 1.8576 0 77
OCT 19 - - - - +.0046 1.7264 0 53
NOV 19 - - - - +.0049 1.6932 0 51
DEC 19 - - - - +.0052 1.6667 0 878
JAN 20 - - - - +.0052 1.6663 0 1
FEB 20 - - - - +.0052 1.6737 0 0
MAR 20 - - - - +.0052 1.6907 0 0
APR 20 - - - - +.0052 1.8887 0 1
MAY 20 - - - - +.0052 1.8895 0 0
JUN 20 - - - - +.0052 1.8800 0 1
JLY 20 - - - - +.0052 1.8617 0 0
AUG 20 - - - - +.0052 1.8365 0 0
SEP 20 - - - - +.0052 1.8102 0 0
OCT 20 - - - - +.0052 1.6830 0 0
NOV 20 - - - - +.0052 1.6522 0 0
DEC 20 - - - - +.0052 1.6252 0 1
JAN 21 - - - - +.0052 1.6302 0 0
FEB 21 - - - - +.0052 1.6402 0 0
MAR 21 - - - - +.0052 1.6602 0 0
APR 21 - - - - +.0052 1.8632 0 0
MAY 21 - - - - +.0052 1.8662 0 0
JUN 21 - - - - +.0052 1.8617 0 0
JLY 21 - - - - +.0052 1.8457 0 0
AUG 21 - - - - +.0052 1.8227 0 0
SEP 21 - - - - +.0052 1.7987 0 0
OCT 21 - - - - +.0052 1.6737 0 0
NOV 21 - - - - +.0052 1.6452 0 0
DEC 21 - - - - +.0052 1.6202 0 0
JAN 22 - - - - +.0052 1.6252 0 0
Total 179,560 461,231