Asset Class Navigation

10-Year T-Note 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
9725 Call - - - - UNCH 24'54 0 0
9750 Call - - - - -'12 24'38 0 0
9775 Call - - - - -'12 24'22 0 0
9800 Call - - - - -'12 24'06 0 0
9825 Call - - - - -'12 23'54 0 0
9850 Call - - - - -'12 23'38 0 0
9875 Call - - - - -'12 23'22 0 0
9900 Call - - - - -'12 23'06 0 0
9925 Call - - - - -'12 22'54 0 0
9950 Call - - - - -'12 22'38 0 0
9975 Call - - - - -'12 22'22 0 0
10000 Call - - - - -'12 22'06 0 0
10025 Call - - - - -'12 21'54 0 0
10050 Call - - - - -'12 21'38 0 0
10075 Call - - - - -'12 21'22 0 0
10100 Call - - - - -'12 21'06 0 0
10125 Call - - - - -'12 20'54 0 0
10150 Call - - - - -'12 20'38 0 0
10175 Call - - - - -'12 20'22 0 0
10200 Call - - - - -'12 20'06 0 0
10225 Call - - - - -'12 19'54 0 0
10250 Call - - - - -'12 19'38 0 0
10275 Call - - - - -'12 19'22 0 0
10300 Call - - - - -'12 19'06 0 0
10325 Call - - - - -'12 18'54 0 0
10350 Call - - - - -'12 18'38 0 0
10375 Call - - - - -'12 18'22 0 0
10400 Call - - - - -'12 18'06 0 0
10425 Call - - - - -'12 17'54 0 0
10450 Call - - - - -'12 17'38 0 0
10475 Call - - - - -'12 17'22 0 0
10500 Call - - - - -'12 17'06 0 0
10525 Call - - - - -'12 16'54 0 0
10550 Call - - - - -'12 16'38 0 0
10575 Call - - - - -'12 16'22 0 0
10600 Call - - - - -'12 16'06 0 0
10625 Call - - - - -'12 15'54 0 0
10650 Call - - - - -'12 15'38 0 0
10675 Call - - - - -'12 15'22 0 0
10700 Call - - - - -'12 15'06 0 0
10725 Call - - - - -'12 14'54 0 0
10750 Call - - - - -'12 14'38 0 0
10775 Call - - - - -'12 14'22 0 0
10800 Call - - - - -'12 14'06 0 0
10825 Call - - - - -'12 13'54 0 0
10850 Call - - - - -'12 13'38 0 0
10875 Call - - - - -'12 13'22 0 0
10900 Call - - - - -'12 13'06 0 0
10925 Call - - - - -'12 12'54 0 0
10950 Call - - - - -'12 12'38 0 0
10975 Call - - - - -'12 12'22 0 0
11000 Call - - - - -'12 12'06 0 0
11025 Call - - - - -'12 11'54 0 0
11050 Call - - - - -'12 11'38 0 0
11075 Call - - - - -'12 11'22 0 0
11100 Call - - - - -'12 11'06 0 0
11125 Call - - - - -'12 10'54 0 0
11150 Call - - - - -'12 10'38 0 0
11175 Call - - - - -'12 10'22 0 0
11200 Call - - - - -'12 10'06 0 0
11225 Call - - - - -'12 9'54 0 0
11250 Call - - - - -'12 9'38 0 0
11275 Call - - - - -'12 9'22 0 0
11300 Call - - - - -'12 9'06 0 0
11325 Call - - - - -'12 8'54 0 0
11350 Call - - - - -'12 8'38 0 0
11375 Call - - - - -'12 8'22 0 0
11400 Call - - - - -'12 8'06 0 0
11425 Call - - 7'60A - -'12 7'54 0 0
11450 Call - - 7'44A - -'12 7'38 0 0
11475 Call - - 7'28A - -'12 7'22 0 0
11500 Call - - 7'12A - -'12 7'06 0 0
11525 Call - - 6'60A - -'12 6'54 0 0
11550 Call - - 6'44A - -'12 6'38 0 0
11575 Call - - 6'28A - -'12 6'22 0 0
11600 Call - - 6'12A - -'12 6'06 0 0
11625 Call - - 5'60A - -'12 5'54 0 0
11650 Call - - 5'44A - -'12 5'38 0 0
11675 Call - - 5'28A - -'12 5'22 0 0
11700 Call - - 5'12A - -'12 5'06 0 0
11725 Call - - 4'60A - -'12 4'54 0 0
11750 Call - - 4'44A - -'12 4'38 0 0
11775 Call - - 4'28A - -'12 4'22 0 0
11800 Call - - 4'12A - -'12 4'06 0 0
11825 Call - - 3'60A - -'12 3'54 0 0
11850 Call - - 3'44A - -'12 3'38 0 0
11875 Call - - 3'28A - -'12 3'22 0 0
11900 Call - - 3'12A - -'12 3'06 0 0
11925 Call - - 2'55A - -'12 2'54 0 0
11950 Call - 2'53B 2'39A - -'12 2'38 0 0
11975 Call - 2'37B 2'23A - -'12 2'22 0 0
12000 Call - 2'21B 2'07A - -'12 2'06 0 0
12025 Call - 2'05B 1'55A - -'12 1'55 0 0
12050 Call - 1'53B 1'40A - -'12 1'39 0 1
12075 Call - 1'37B 1'24A - -'12 1'23 0 0
12100 Call - 1'22B 1'08A - -'12 1'08 0 3
12125 Call - 1'06B '57A - -'12 '56 0 1
12150 Call - '55B '43A - -'11 '42 851 19
12175 Call - '40B '30A - -'09 '30 0 374
12200 Call '20 '28B '19 - -'08 '19 2,605 3,874
12225 Call '11 '17 '11 - -'06 '11 5,255 5,779
12250 Call '09 '10 '06 - -'04 '06 11,918 13,214
12275 Call '02 '05 '02 - -'02 '03 6,933 10,925
12300 Call '02 '02 '01 - -'01 '02 8,900 40,192
12325 Call '01 '02 '01 - UNCH '01 1,788 9,785
12350 Call '00 CAB '00 CAB -'01 CAB 5,454 50,023
12375 Call - - - - UNCH CAB 650 18,849
12400 Call - - - - UNCH CAB 1,910 65,129
12425 Call - - - - UNCH CAB 0 18,386
12450 Call - - - - UNCH CAB 975 72,279
12475 Call - - - - UNCH CAB 0 14,779
12500 Call - - - - UNCH CAB 840 112,089
12525 Call - - - - UNCH CAB 0 11,353
12550 Call - - - - UNCH CAB 0 46,358
12575 Call - - - - UNCH CAB 0 6,854
12600 Call - - - - UNCH CAB 0 68,399
12625 Call - - - - UNCH CAB 0 4,104
12650 Call - - - - UNCH CAB 0 23,879
12675 Call - - - - UNCH CAB 0 550
12700 Call - - - - UNCH CAB 0 26,142
12725 Call - - - - UNCH CAB 0 2,188
12750 Call - - - - UNCH CAB 0 21,083
12775 Call - - - - UNCH CAB 0 5,153
12800 Call - - - - UNCH CAB 0 33,585
12825 Call - - - - UNCH CAB 0 0
12850 Call - - - - UNCH CAB 0 11,924
12875 Call - - - - UNCH CAB 0 0
12900 Call - - - - UNCH CAB 0 9,545
12925 Call - - - - UNCH CAB 0 0
12950 Call - - - - UNCH CAB 0 10,886
12975 Call - - - - UNCH CAB 0 0
13000 Call - - - - UNCH CAB 0 6,311
13025 Call - - - - UNCH CAB 0 1,100
13050 Call - - - - UNCH CAB 0 3,359
13075 Call - - - - UNCH CAB 0 0
13100 Call - - - - UNCH CAB 0 6,029
13125 Call - - - - UNCH CAB 0 0
13150 Call - - - - UNCH CAB 0 6,460
13175 Call - - - - UNCH CAB 0 0
13200 Call - - - - UNCH CAB 0 3,857
13225 Call - - - - UNCH CAB 0 0
13250 Call - - - - UNCH CAB 0 8,252
13275 Call - - - - UNCH CAB 0 0
13300 Call - - - - UNCH CAB 0 1,515
13325 Call - - - - UNCH CAB 0 0
13350 Call - - - - UNCH CAB 0 3,701
13375 Call - - - - UNCH CAB 0 0
13400 Call - - - - UNCH CAB 0 679
13425 Call - - - - UNCH CAB 0 0
13450 Call - - - - UNCH CAB 0 3,461
13475 Call - - - - UNCH CAB 0 0
13500 Call - - - - UNCH CAB 0 1,821
13525 Call - - - - UNCH CAB 0 0
13550 Call - - - - UNCH CAB 0 3,709
13575 Call - - - - UNCH CAB 0 0
13600 Call - - - - UNCH CAB 0 500
13625 Call - - - - UNCH CAB 0 0
13650 Call - - - - UNCH CAB 0 3
13675 Call - - - - UNCH CAB 0 0
13700 Call - - - - UNCH CAB 0 2
13725 Call - - - - UNCH CAB 0 0
13750 Call - - - - UNCH CAB 0 0
13775 Call - - - - UNCH CAB 0 0
13800 Call - - - - UNCH CAB 0 0
13825 Call - - - - UNCH CAB 0 0
13850 Call - - - - UNCH CAB 0 0
13875 Call - - - - UNCH CAB 0 0
13900 Call - - - - UNCH CAB 0 0
13925 Call - - - - UNCH CAB 0 0
13950 Call - - - - UNCH CAB 0 0
13975 Call - - - - UNCH CAB 0 0
14000 Call - - - - UNCH CAB 0 0
14025 Call - - - - UNCH CAB 0 0
14050 Call - - - - UNCH CAB 0 0
14075 Call - - - - UNCH CAB 0 0
14100 Call - - - - UNCH CAB 0 0
14125 Call - - - - UNCH CAB 0 0
14150 Call - - - - UNCH CAB 0 0
14175 Call - - - - UNCH CAB 0 0
14200 Call - - - - UNCH CAB 0 0
14225 Call - - - - UNCH CAB 0 0
14250 Call - - - - UNCH CAB 0 0
14275 Call - - - - UNCH CAB 0 0
14300 Call - - - - UNCH CAB 0 0
14325 Call - - - - UNCH CAB 0 0
14350 Call - - - - UNCH CAB 0 0
14375 Call - - - - UNCH CAB 0 0
14400 Call - - - - UNCH CAB 0 0
14425 Call - - - - UNCH CAB 0 0
14450 Call - - - - UNCH CAB 0 0
14475 Call - - - - UNCH CAB 0 0
14500 Call - - - - UNCH CAB 0 0
14525 Call - - - - UNCH CAB 0 0
14550 Call - - - - UNCH CAB 0 0
14575 Call - - - - UNCH CAB 0 0
14600 Call - - - - UNCH CAB 0 0
14625 Call - - - - UNCH CAB 0 0
14650 Call - - - - UNCH CAB 0 0
14675 Call - - - - UNCH CAB 0 0
14700 Call - - - - UNCH CAB 0 0
14725 Call - - - - UNCH CAB 0 0
14750 Call - - - - UNCH CAB 0 0
14775 Call - - - - UNCH CAB 0 0
14800 Call - - - - UNCH CAB 0 0
14825 Call - - - - UNCH CAB 0 0
14850 Call - - - - UNCH CAB 0 0
14875 Call - - - - UNCH CAB 0 0
14900 Call - - - - UNCH CAB 0 0
14950 Call - - - - UNCH CAB 0 0
15000 Call - - - - UNCH CAB 0 0
15050 Call - - - - UNCH CAB 0 0
15100 Call - - - - UNCH CAB 0 0
9725 Put - - - - UNCH CAB 0 0
9750 Put - - - - UNCH CAB 0 0
9775 Put - - - - UNCH CAB 0 0
9800 Put - - - - UNCH CAB 0 0
9825 Put - - - - UNCH CAB 0 0
9850 Put - - - - UNCH CAB 0 0
9875 Put - - - - UNCH CAB 0 0
9900 Put - - - - UNCH CAB 0 0
9925 Put - - - - UNCH CAB 0 0
9950 Put - - - - UNCH CAB 0 0
9975 Put - - - - UNCH CAB 0 0
10000 Put - - - - UNCH CAB 0 0
10025 Put - - - - UNCH CAB 0 0
10050 Put - - - - UNCH CAB 0 0
10075 Put - - - - UNCH CAB 0 0
10100 Put - - - - UNCH CAB 0 0
10125 Put - - - - UNCH CAB 0 0
10150 Put - - - - UNCH CAB 0 0
10175 Put - - - - UNCH CAB 0 0
10200 Put - - - - UNCH CAB 0 0
10225 Put - - - - UNCH CAB 0 0
10250 Put - - - - UNCH CAB 0 0
10275 Put - - - - UNCH CAB 0 0
10300 Put - - - - UNCH CAB 0 0
10325 Put - - - - UNCH CAB 0 0
10350 Put - - - - UNCH CAB 0 0
10375 Put - - - - UNCH CAB 0 0
10400 Put - - - - UNCH CAB 0 0
10425 Put - - - - UNCH CAB 0 0
10450 Put - - - - UNCH CAB 0 0
10475 Put - - - - UNCH CAB 0 0
10500 Put - - - - UNCH CAB 0 0
10525 Put - - - - UNCH CAB 0 0
10550 Put - - - - UNCH CAB 0 0
10575 Put - - - - UNCH CAB 0 0
10600 Put - - - - UNCH CAB 0 0
10625 Put - - - - UNCH CAB 0 0
10650 Put - - - - UNCH CAB 0 0
10675 Put - - - - UNCH CAB 0 0
10700 Put - - - - UNCH CAB 0 0
10725 Put - - - - UNCH CAB 0 0
10750 Put - - - - UNCH CAB 0 0
10775 Put - - - - UNCH CAB 0 0
10800 Put - - - - UNCH CAB 0 0
10825 Put - - - - UNCH CAB 0 0
10850 Put - - - - UNCH CAB 0 0
10875 Put - - - - UNCH CAB 0 0
10900 Put - - - - UNCH CAB 0 0
10925 Put - - - - UNCH CAB 0 0
10950 Put - - - - UNCH CAB 0 0
10975 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 0 0
11025 Put - - - - UNCH CAB 0 0
11050 Put - - - - UNCH CAB 0 0
11075 Put - - - - UNCH CAB 0 0
11100 Put - - - - UNCH CAB 0 0
11125 Put - - - - UNCH CAB 0 0
11150 Put - - - - UNCH CAB 0 0
11175 Put - - - - UNCH CAB 0 0
11200 Put - - - - UNCH CAB 0 0
11225 Put - - - - UNCH CAB 0 0
11250 Put - - - - UNCH CAB 0 0
11275 Put - - - - UNCH CAB 0 0
11300 Put - - - - UNCH CAB 0 2,650
11325 Put - - - - UNCH CAB 0 0
11350 Put - - - - UNCH CAB 0 0
11375 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 995
11425 Put - - - - UNCH CAB 0 255
11450 Put - - - - UNCH CAB 0 0
11475 Put - - - - UNCH CAB 0 0
11500 Put - - - - UNCH CAB 0 37
11525 Put - - - - UNCH CAB 0 0
11550 Put - - - - UNCH CAB 0 3,222
11575 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 10,202
11625 Put - - - - UNCH CAB 0 0
11650 Put - - - - UNCH CAB 0 4,061
11675 Put - - - - UNCH CAB 0 0
11700 Put - - - - UNCH CAB 0 6,733
11725 Put - - - - UNCH CAB 0 0
11750 Put - - - - UNCH CAB 0 2,884
11775 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 29,180
11825 Put - - - - UNCH CAB 0 296
11850 Put - - - - UNCH CAB 233 23,090
11875 Put - - - - UNCH CAB 0 505
11900 Put - - - - UNCH CAB 0 8,359
11925 Put - - - - UNCH CAB 0 2,684
11950 Put - - - - UNCH CAB 0 6,137
11975 Put - - - - UNCH CAB 0 1,347
12000 Put '00 - '00 - UNCH CAB 1,317 15,956
12025 Put - - '00A - UNCH '01 0 4,516
12050 Put - - '00A - UNCH '01 1,958 6,457
12075 Put '01 '01 '01 - UNCH '01 159 1,652
12100 Put '01 '01 '01 '01 UNCH '02 4,409 29,449
12125 Put '02 '03 '02 - UNCH '02 3,616 6,211
12150 Put '05 '06 '02 - +'01 '04 21,982 45,060
12175 Put '09 '09 '04 '04 +'03 '08 10,897 28,048
12200 Put '16 '16 '07 - +'04 '13 26,570 47,250
12225 Put '22 '23 '13 '13 +'06 '21 9,772 33,181
12250 Put '29 '31 '21A - +'08 '32 19,285 60,402
12275 Put '44 '44 '32A - +'10 '45 1 17,249
12300 Put '50 '60 '45A - +'11 '60 5,774 77,046
12325 Put - 1'10B '60A - +'12 1'11 0 10,969
12350 Put 1'22 1'26B 1'12A - +'11 1'26 150 64,405
12375 Put - 1'42B 1'27A - +'12 1'42 0 12,324
12400 Put - 1'57B 1'43A - +'12 1'58 459 40,736
12425 Put - 2'09B 1'59A - +'12 2'10 0 184
12450 Put - 2'25B 2'11A - +'12 2'26 0 38,967
12475 Put - 2'41B 2'27A - +'12 2'42 0 23
12500 Put - 2'57B 2'43A - +'12 2'58 6 10,576
12525 Put - 3'07B 2'59A - +'12 3'10 0 223
12550 Put - 3'23B - - +'12 3'26 0 2,550
12575 Put - 3'39B - - +'12 3'42 0 0
12600 Put - 3'55B - - +'12 3'58 0 906
12625 Put - 4'07B - - +'12 4'10 0 0
12650 Put - 4'23B - - +'12 4'26 0 1,282
12675 Put - 4'36B - - +'12 4'42 0 0
12700 Put - 4'52B - - +'12 4'58 0 12
12725 Put - 5'04B - - +'12 5'10 0 0
12750 Put - 5'20B - - +'12 5'26 0 0
12775 Put - 5'36B - - +'12 5'42 0 0
12800 Put - 5'52B - - +'12 5'58 0 0
12825 Put - 6'04B - - +'12 6'10 0 0
12850 Put - 6'20B - - +'12 6'26 0 0
12875 Put - 6'36B - - +'12 6'42 0 0
12900 Put - 6'52B - - +'12 6'58 0 0
12925 Put - 7'04B - - +'12 7'10 0 0
12950 Put - 7'20B - - +'12 7'26 0 0
12975 Put - 7'36B - - +'12 7'42 0 0
13000 Put - 7'52B - - +'12 7'58 0 0
13025 Put - - - - +'12 8'10 0 0
13050 Put - - - - +'12 8'26 0 0
13075 Put - - - - +'12 8'42 0 0
13100 Put - - - - +'12 8'58 0 0
13125 Put - - - - +'12 9'10 0 0
13150 Put - - - - +'12 9'26 0 0
13175 Put - - - - +'12 9'42 0 0
13200 Put - - - - +'12 9'58 0 0
13225 Put - - - - +'12 10'10 0 0
13250 Put - - - - +'12 10'26 0 0
13275 Put - - - - +'12 10'42 0 0
13300 Put - - - - +'12 10'58 0 0
13325 Put - - - - +'12 11'10 0 0
13350 Put - - - - +'12 11'26 0 0
13375 Put - - - - +'12 11'42 0 0
13400 Put - - - - +'12 11'58 0 0
13425 Put - - - - +'12 12'10 0 0
13450 Put - - - - +'12 12'26 0 0
13475 Put - - - - +'12 12'42 0 0
13500 Put - - - - +'12 12'58 0 0
13525 Put - - - - +'12 13'10 0 0
13550 Put - - - - +'12 13'26 0 0
13575 Put - - - - +'12 13'42 0 0
13600 Put - - - - +'12 13'58 0 0
13625 Put - - - - +'12 14'10 0 0
13650 Put - - - - +'12 14'26 0 0
13675 Put - - - - +'12 14'42 0 0
13700 Put - - - - +'12 14'58 0 0
13725 Put - - - - +'12 15'10 0 0
13750 Put - - - - +'12 15'26 0 0
13775 Put - - - - +'12 15'42 0 0
13800 Put - - - - +'12 15'58 0 0
13825 Put - - - - +'12 16'10 0 0
13850 Put - - - - +'12 16'26 0 0
13875 Put - - - - +'12 16'42 0 0
13900 Put - - - - +'12 16'58 0 0
13925 Put - - - - +'12 17'10 0 0
13950 Put - - - - +'12 17'26 0 0
13975 Put - - - - +'12 17'42 0 0
14000 Put - - - - +'12 17'58 0 0
14025 Put - - - - +'12 18'10 0 0
14050 Put - - - - +'12 18'26 0 0
14075 Put - - - - +'12 18'42 0 0
14100 Put - - - - +'12 18'58 0 0
14125 Put - - - - +'12 19'10 0 0
14150 Put - - - - +'12 19'26 0 0
14175 Put - - - - +'12 19'42 0 0
14200 Put - - - - +'12 19'58 0 0
14225 Put - - - - +'12 20'10 0 0
14250 Put - - - - +'12 20'26 0 0
14275 Put - - - - +'12 20'42 0 0
14300 Put - - - - +'12 20'58 0 0
14325 Put - - - - +'12 21'10 0 0
14350 Put - - - - +'12 21'26 0 0
14375 Put - - - - +'12 21'42 0 0
14400 Put - - - - +'12 21'58 0 0
14425 Put - - - - +'12 22'10 0 0
14450 Put - - - - +'12 22'26 0 0
14475 Put - - - - +'12 22'42 0 0
14500 Put - - - - +'12 22'58 0 0
14525 Put - - - - +'12 23'10 0 0
14550 Put - - - - +'12 23'26 0 0
14575 Put - - - - +'12 23'42 0 0
14600 Put - - - - +'12 23'58 0 0
14625 Put - - - - +'12 24'10 0 0
14650 Put - - - - +'12 24'26 0 0
14675 Put - - - - +'12 24'42 0 0
14700 Put - - - - +'12 24'58 0 0
14725 Put - - - - +'12 25'10 0 0
14750 Put - - - - +'12 25'26 0 0
14775 Put - - - - +'12 25'42 0 0
14800 Put - - - - +'12 25'58 0 0
14825 Put - - - - +'12 26'10 0 0
14850 Put - - - - +'12 26'26 0 0
14875 Put - - - - +'12 26'42 0 0
14900 Put - - - - +'12 26'58 0 0
14950 Put - - - - +'12 27'26 0 0
15000 Put - - - - +'12 27'58 0 0
15050 Put - - - - +'12 28'26 0 0
15100 Put - - - - +'12 28'58 0 0
Total 154,667 1,426,734

10年期美国国库债期货

CBOT美国国库债券期货具有充足的流动性,可以24小时在多个方面作为有效的工具:对冲利率风险、提升潜在收益、调整投资组合久期、对利率进行投机以及进行价差交易。

合约追踪美国政府为债务融资(截至2017年3月底,未偿还可销售债券金额达14万亿美元)而发行和支持的美国国库债券、固定收益证券的可交割篮子。

在美国收益率曲线提供的多重到期时间点的合约中,5年和10年期国库债券(长期国债)期货的交投最为活跃。

交易10年期国库债券期货的优势

  • 充足的流动性
  • 买卖价差紧有助于在建立/退出头寸时,减少一部分的交易成本
  • 流动性的多重获取方式,例如通过中央限价订单簿、大宗交易和EFRP等
  • 利用利率合约和标准普尔500指数以及黄金的基准期货,获得保证金对消的节省
  • 控制庞大的名义价值合约只需相对较小的资金量

·