Asset Class Navigation

Gold 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
650 Call - - - - -12.00 677.20 0 0
675 Call - - - - -12.00 652.20 0 0
700 Call - - - - -12.00 627.20 0 4
725 Call - - - - -12.00 602.20 0 0
750 Call - - - - -12.00 577.20 0 0
775 Call - - - - -12.00 552.20 0 0
800 Call - - - - -12.00 527.20 0 0
825 Call - - - - -12.00 502.20 0 0
850 Call - - - - -12.00 477.20 0 0
860 Call - - - - -12.00 467.20 0 0
870 Call - - - - -12.00 457.20 0 0
875 Call - - - - -12.00 452.20 0 0
880 Call - - - - -12.00 447.20 0 0
890 Call - - - - -12.00 437.20 0 0
900 Call - - - - -12.00 427.20 0 0
910 Call - - - - -12.00 417.20 0 0
920 Call - - - - -12.00 407.20 0 0
925 Call - - - - -12.00 402.20 0 0
930 Call - - - - -12.00 397.20 0 0
940 Call - - - - -12.00 387.20 0 0
945 Call - - - - -12.00 382.20 0 0
950 Call - - - - -12.00 377.20 0 0
955 Call - - - - -12.00 372.20 0 0
960 Call - - - - -12.00 367.20 0 0
965 Call - - - - -12.00 362.20 0 0
970 Call - - - - -12.00 357.20 0 0
975 Call - - - - -12.00 352.20 0 0
980 Call - - - - -12.00 347.20 0 0
985 Call - - - - -12.00 342.20 0 0
990 Call - - - - -12.00 337.20 0 0
995 Call - - - - -12.00 332.20 0 0
1000 Call - - - - -12.00 327.20 0 0
1005 Call - - - - -12.00 322.20 0 0
1010 Call - - - - -12.00 317.20 0 0
1015 Call - - - - -12.00 312.20 0 0
1020 Call - - - - -12.00 307.20 0 0
1025 Call - - - - -12.00 302.20 0 0
1030 Call - - - - -12.00 297.20 0 0
1035 Call - - - - -12.00 292.20 0 0
1040 Call - - - - -12.00 287.20 0 0
1045 Call - - - - -12.00 282.20 0 0
1050 Call - - - - -12.00 277.20 0 3
1055 Call - - - - -12.00 272.20 0 0
1060 Call - - - - -12.00 267.20 0 0
1065 Call - - - - -12.00 262.20 0 0
1070 Call - - - - -12.00 257.20 0 0
1075 Call - - - - -12.00 252.20 0 0
1080 Call - - - - -12.00 247.20 0 0
1085 Call - - - - -12.00 242.20 0 0
1090 Call - - - - -12.00 237.20 0 0
1095 Call - - - - -12.00 232.20 0 0
1100 Call - - - - -12.00 227.20 0 0
1105 Call - - - - -12.00 222.20 0 1
1110 Call - - - - -12.00 217.20 0 0
1115 Call - - - - -12.00 212.20 0 1
1120 Call - - - - -12.00 207.20 0 0
1125 Call - - - - -12.00 202.20 0 0
1130 Call - - - - -12.00 197.20 0 0
1135 Call - - - - -12.00 192.20 0 0
1140 Call - - - - -12.00 187.20 0 1
1145 Call - - - - -12.00 182.20 0 0
1150 Call - - - - -12.00 177.20 0 2
1155 Call - - - - -12.00 172.20 0 1
1160 Call - - - - -12.00 167.20 0 2
1165 Call - - - - -12.00 162.20 0 3
1170 Call - - - - -12.00 157.20 0 1
1175 Call - - - - -12.00 152.20 0 1
1180 Call - - - - -12.00 147.20 0 125
1185 Call - - - - -12.00 142.20 0 6
1190 Call - - - - -12.00 137.20 0 4
1195 Call - - 132.00A 132.30B -12.00 132.20 0 2
1200 Call - - 127.00A 127.90B -12.00 127.20 0 1,033
1205 Call - - 121.10A 122.10B -12.00 122.20 0 2
1210 Call - - 116.10A 117.10B -12.00 117.20 0 385
1215 Call - - 111.10A 112.10B -12.00 112.20 0 52
1220 Call - - 106.10A 107.10B -12.00 107.20 0 381
1225 Call - - 101.10A 102.10B -12.00 102.20 0 949
1230 Call - - 96.20A 97.10B -12.00 97.20 0 144
1235 Call - - 91.20A 92.10B -12.00 92.20 0 348
1240 Call 91.40 92.80B 86.20A 87.20B -12.00 87.20 1 243
1245 Call - - 81.20A 82.20B -12.00 82.20 0 184
1250 Call - - 76.20A 77.20B -12.00 77.20 0 2,768
1255 Call 75.80 77.90B 71.20A 72.20B -11.90 72.30 1 375
1260 Call 67.80 72.90B 65.60A 67.20B -12.00 67.30 4 1,325
1265 Call 65.40 67.90B 60.60A 62.20B -12.00 62.30 2 755
1270 Call 60.40 62.90B 55.70A 57.30B -12.00 57.30 8 2,811
1275 Call 51.70 57.90B 50.70A 52.30B -11.90 52.40 3 2,303
1280 Call 52.00 52.10B 46.40A 47.30B -11.90 47.40 6 3,085
1285 Call - - 41.50A 42.40B -11.90 42.50 0 2,044
1290 Call - - 36.60A 37.50B -11.80 37.60 0 2,511
1295 Call - - 31.70A 32.60B -11.80 32.70 0 1,440
1300 Call 30.00 33.30B 27.00A 27.90B -11.70 27.90 79 5,800
1305 Call - - 21.80A 23.30B -11.50 23.30 1 1,684
1310 Call 20.30 23.80B 17.60A 18.90B -11.20 18.80 59 3,066
1315 Call 18.50 19.30B 13.60A 14.90B -10.60 14.70 12 2,036
1320 Call 12.90 15.30B 9.50 11.20B -9.70 11.10 176 2,136
1325 Call 9.90 11.70B 6.80 8.30 -8.70 8.00 218 2,776
1330 Call 6.90 8.60 4.90 5.70 -7.40 5.60 197 2,233
1335 Call 5.10 6.20B 3.30 3.90 -6.10 3.80 232 1,456
1340 Call 3.60 4.30 2.20 2.50B -4.90 2.50 512 1,738
1345 Call 2.30 3.00B 1.50 1.70 -3.70 1.70 1,178 2,190
1350 Call 1.80 2.20B 1.20 1.20 -2.80 1.10 1,429 5,544
1355 Call 1.50 1.50 .80 .80 -2.00 .80 163 1,021
1360 Call .80 1.20 .50 .70 -1.50 .60 129 843
1365 Call .50 .90 .50 .50 -1.10 .40 49 628
1370 Call .40 .60 .30 .40 -.80 .40 189 1,765
1375 Call .30 .30 .30 .30 -.60 .30 33 2,255
1380 Call .20 .30B .20 .20 -.50 .20 99 1,205
1385 Call .30 .30 .20 .20 -.40 .20 67 950
1390 Call .30 .30 .20 .20 -.30 .20 14 815
1395 Call .20 .20 .20 .20 -.20 .20 32 595
1400 Call - - .20A .20A -.20 .10 0 4,142
1405 Call - - .20A .20A -.20 .10 0 271
1410 Call - - - - -.10 .10 0 1,921
1415 Call - - - - -.10 .10 0 2,133
1420 Call - - - - -.10 .10 0 1,803
1425 Call .10 .10 .10 .10 -.10 .10 25 1,752
1430 Call - - - - UNCH .10 0 1,609
1435 Call - - - - UNCH .10 0 420
1440 Call .10 .10 .10 .10 UNCH .10 40 643
1445 Call - - - - UNCH .10 0 351
1450 Call - - - - UNCH .10 0 1,794
1455 Call - - - - UNCH .10 0 196
1460 Call - - - - UNCH .10 0 737
1465 Call - - - - UNCH .10 0 472
1470 Call - - - - UNCH .10 0 585
1475 Call - - - - UNCH .10 0 505
1480 Call - - - - UNCH .10 0 515
1485 Call - - - - UNCH .10 0 532
1490 Call - - - - UNCH .10 0 215
1495 Call - - - - UNCH .10 0 376
1500 Call - - - - UNCH .10 0 1,241
1505 Call - - - - UNCH .10 0 35
1510 Call - - - - UNCH .10 0 102
1515 Call - - - - UNCH .10 0 65
1520 Call - - - - UNCH .10 0 737
1525 Call - - - - UNCH .10 0 1,056
1530 Call - - - - UNCH .10 0 72
1535 Call - - - - UNCH .10 0 105
1540 Call - - - - UNCH .10 0 854
1545 Call - - - - UNCH .10 0 33
1550 Call - - - - UNCH .10 0 288
1555 Call - - - - UNCH .10 0 20
1560 Call - - - - UNCH .10 0 57
1570 Call - - - - UNCH .10 0 125
1575 Call - - - - UNCH .10 0 1,047
1580 Call - - - - UNCH .10 0 165
1590 Call - - - - UNCH .10 0 78
1600 Call - - - - UNCH .10 0 522
1610 Call - - - - UNCH .10 0 442
1620 Call - - - - UNCH .10 0 140
1625 Call - - - - UNCH .10 0 118
1630 Call - - - - UNCH .10 0 0
1640 Call - - - - UNCH .10 0 0
1650 Call - - - - UNCH .10 0 968
1675 Call - - - - UNCH .10 0 226
1700 Call - - - - UNCH .10 0 293
1725 Call - - - - UNCH .10 0 79
1750 Call - - - - UNCH .10 0 215
1775 Call - - - - UNCH .10 0 54
1800 Call - - - - UNCH .10 0 55
1825 Call - - - - UNCH .10 0 0
1850 Call - - - - UNCH .10 0 45
650 Put - - - - UNCH .10 0 0
675 Put - - - - UNCH .10 0 0
700 Put - - - - UNCH .10 0 10
725 Put - - - - UNCH .10 0 0
750 Put - - - - UNCH .10 0 0
775 Put - - - - UNCH .10 0 0
800 Put - - - - UNCH .10 0 6
825 Put - - - - UNCH .10 0 40
850 Put - - - - UNCH .10 0 35
860 Put - - - - UNCH .10 0 62
870 Put - - - - UNCH .10 0 120
875 Put - - - - UNCH .10 0 0
880 Put - - - - UNCH .10 0 0
890 Put - - - - UNCH .10 0 0
900 Put - - - - UNCH .10 0 140
910 Put - - - - UNCH .10 0 240
920 Put - - - - UNCH .10 0 87
925 Put - - - - UNCH .10 0 47
930 Put - - - - UNCH .10 0 67
940 Put - - - - UNCH .10 0 1,342
945 Put - - - - UNCH .10 0 20
950 Put - - - - UNCH .10 0 640
955 Put - - - - UNCH .10 0 110
960 Put - - - - UNCH .10 0 81
965 Put - - - - UNCH .10 0 54
970 Put - - - - UNCH .10 0 51
975 Put - - - - UNCH .10 0 617
980 Put - - - - UNCH .10 0 88
985 Put - - - - UNCH .10 0 74
990 Put - - - - UNCH .10 0 2
995 Put - - - - UNCH .10 0 14
1000 Put - - - - UNCH .10 0 804
1005 Put - - - - UNCH .10 0 8
1010 Put - - - - UNCH .10 0 26
1015 Put - - - - UNCH .10 0 63
1020 Put - - - - UNCH .10 0 220
1025 Put - - - - UNCH .10 0 544
1030 Put - - - - UNCH .10 0 9
1035 Put - - - - UNCH .10 0 566
1040 Put - - - - UNCH .10 0 113
1045 Put - - - - UNCH .10 0 67
1050 Put - - - - UNCH .10 0 921
1055 Put - - - - UNCH .10 0 287
1060 Put - - - - UNCH .10 0 36
1065 Put - - - - UNCH .10 0 157
1070 Put - - - - UNCH .10 0 516
1075 Put - - - - UNCH .10 0 2,828
1080 Put - - - - UNCH .10 0 142
1085 Put - - - - UNCH .10 0 290
1090 Put - - - - UNCH .10 0 773
1095 Put - - - - UNCH .10 0 205
1100 Put - - - - UNCH .10 0 3,770
1105 Put - - - - UNCH .10 0 1,644
1110 Put - - - - UNCH .10 0 833
1115 Put - - - - UNCH .10 0 88
1120 Put - - - - UNCH .10 0 342
1125 Put - - - - UNCH .10 0 1,469
1130 Put - - - - UNCH .10 0 584
1135 Put - - - - UNCH .10 0 156
1140 Put - - - - UNCH .10 0 781
1145 Put - - - - UNCH .10 0 269
1150 Put - - - - UNCH .10 0 2,886
1155 Put - - - - UNCH .10 0 259
1160 Put - - - - UNCH .10 0 609
1165 Put - - - - UNCH .10 0 562
1170 Put - - - - UNCH .10 0 1,475
1175 Put - - - - UNCH .10 0 2,321
1180 Put - - - - UNCH .10 0 1,924
1185 Put - - - - UNCH .10 0 2,154
1190 Put .10 .10 .10 .10 UNCH .10 1 980
1195 Put - - - - UNCH .10 0 1,155
1200 Put .10 .10 .10 .10 UNCH .10 1 6,129
1205 Put - - - - UNCH .10 0 1,651
1210 Put - - - - UNCH .10 0 2,295
1215 Put .10 .10 .10 .10 UNCH .10 1 1,795
1220 Put - - - - UNCH .10 0 2,190
1225 Put - - - - UNCH .10 1 4,555
1230 Put - - - - UNCH .10 0 3,111
1235 Put - - - - UNCH .10 0 2,039
1240 Put - - - - UNCH .10 0 2,991
1245 Put - - - - UNCH .10 0 2,902
1250 Put .10 .10 .10 .10 UNCH .10 70 6,332
1255 Put - - - - UNCH .10 0 1,712
1260 Put .20 .20 .10 .10 UNCH .10 4 3,619
1265 Put .10 .10 .10 .10 UNCH .10 3 2,159
1270 Put - - - - UNCH .10 15 2,669
1275 Put .10 .20 .10 .20 +.10 .20 11 3,050
1280 Put .30 .30 .20 .20 UNCH .20 120 4,590
1285 Put .20 .30B .20 .30B +.10 .30 6 2,421
1290 Put .40 .50 .30 .40 +.10 .40 40 1,896
1295 Put .60 .60 .40 .60 +.20 .50 227 2,075
1300 Put .80 1.20 .50 .90 +.40 .80 723 7,836
1305 Put 1.60 1.60 .70 1.30A +.50 1.10 170 1,142
1310 Put 1.60 2.20 1.00 1.80 +.80 1.60 354 1,613
1315 Put 3.40 3.40 1.50 2.70A +1.40 2.50 1,252 1,568
1320 Put 5.00 5.00 2.50 4.00A +2.30 3.90 476 1,468
1325 Put 5.80 7.30B 3.80A 6.00A +3.30 5.80 244 1,563
1330 Put 8.00 10.30 5.70A 8.20 +4.60 8.40 307 532
1335 Put 11.50 14.00B 8.20A 11.50 +5.90 11.60 51 600
1340 Put 16.70 17.60 11.40A 15.50 +7.10 15.30 13 778
1345 Put 17.30 21.50B 15.10A 19.60A +8.20 19.40 8 28
1350 Put 25.60 26.00B 19.30A 24.10A +9.20 23.90 263 1,050
1355 Put - 30.60B - 28.70A +10.00 28.60 0 38
1360 Put - 35.40B - 33.50A +10.50 33.40 0 250
1365 Put - 40.30B - 38.40A +10.90 38.20 0 6
1370 Put - 45.20B - 43.30A +11.20 43.20 0 0
1375 Put - 49.20B - 48.20A +11.40 48.10 0 73
1380 Put - 54.10B - 53.10A +11.50 53.00 0 1
1385 Put - 59.10B - 58.10A +11.60 58.00 0 0
1390 Put - 64.00B - 63.10A +11.70 63.00 0 1
1395 Put - 69.00B - 68.00A +11.70 67.90 0 1
1400 Put - 74.00B - 73.00A +11.80 72.90 0 6
1405 Put - 79.00B - 78.00A +11.80 77.90 0 8
1410 Put - 84.00B - 83.00A +11.90 82.90 0 0
1415 Put - 89.00B - 88.00A +11.90 87.90 0 0
1420 Put - 94.00B - 93.00A +11.90 92.90 0 0
1425 Put - 99.00B - 98.00A +12.00 97.90 0 21
1430 Put - 103.90B - 103.00A +12.00 102.90 0 0
1435 Put 108.40 108.90B 108.10A 108.10A +12.00 107.90 1 0
1440 Put - 113.90B - 112.90A +11.90 112.80 0 0
1445 Put - 118.90B - 117.90A +11.90 117.80 0 0
1450 Put - 123.90B - 122.90A +11.90 122.80 0 3
1455 Put - 128.90B - 127.90A +11.90 127.80 0 0
1460 Put - 133.90B - 132.90A +11.90 132.80 0 0
1465 Put - 138.90B - 137.90A +12.00 137.80 0 0
1470 Put - 143.90B - 142.90A +12.00 142.80 0 0
1475 Put - 147.40B - 146.10B +12.00 147.80 0 0
1480 Put - 152.40B - 149.60B +12.00 152.80 0 2
1485 Put - 157.40B - 153.00B +12.00 157.80 0 0
1490 Put - 162.10B - 158.40A +12.00 162.80 0 0
1495 Put - 166.10B - 163.20A +12.00 167.80 0 0
1500 Put - 168.60B - 168.60B +12.00 172.80 0 0
1505 Put - - - - +12.00 177.80 0 0
1510 Put - - - - +12.00 182.80 0 0
1515 Put - - - - +12.00 187.80 0 0
1520 Put - - - - +12.00 192.80 0 0
1525 Put - - - - +12.00 197.80 0 0
1530 Put - - - - +12.00 202.80 0 0
1535 Put - - - - +12.00 207.80 0 0
1540 Put - - - - +12.00 212.80 0 0
1545 Put - - - - +12.00 217.80 0 0
1550 Put - - - - +12.00 222.80 0 0
1555 Put - - - - +12.00 227.80 0 0
1560 Put - - - - +12.00 232.80 0 0
1570 Put - - - - +12.00 242.80 0 0
1575 Put - - - - +12.00 247.80 0 2
1580 Put - - - - +12.00 252.80 0 10
1590 Put - - - - +12.00 262.80 0 0
1600 Put - - - - +12.00 272.80 0 0
1610 Put - - - - +12.00 282.80 0 0
1620 Put - - - - +12.00 292.80 0 0
1625 Put - - - - +12.00 297.80 0 0
1630 Put - - - - +12.00 302.80 0 0
1640 Put - - - - +12.00 312.80 0 0
1650 Put - - - - +12.00 322.80 0 0
1675 Put - - - - +12.00 347.80 0 0
1700 Put - - - - +12.00 372.80 0 0
1725 Put - - - - +12.00 397.80 0 0
1750 Put - - - - +12.00 422.80 0 0
1775 Put - - - - +12.00 447.80 0 0
1800 Put - - - - +12.00 472.80 0 4
1825 Put - - - - +12.00 497.80 0 0
1850 Put - - - - +12.00 522.80 0 0
Total 9,320 209,808

黄金期货

COMEX黄金期货(交易代码:GC)代表世界领先的黄金价格基准期货合约。该合约具有卓越的流动性,日交易量接近2700万盎司。

黄金期货的用途很多:分散投资组合、在存在不确定性的时期投资于被广泛视作避险的资产、对冲通胀以及甚至是用作货币。

黄金期货使得如今参与对世界事件非常敏感的黄金市场变得十分容易,这些事件几乎在所有市场情况下都会带来机会。

交易黄金的优势

  • 出色的流动性
  • 交易执行具有弹性
  • ≥ 80%的保证金冲抵 - 在一个市场从事金属投资组合的全部交易,可以降低总保证金要求。
  • 实物交割
  • 控制庞大的名义价值合约只需相对较小的资金量
  • 确保获得综合60%的长期、40%的短期资本收益待遇