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 - - - - +2.20 692.00 0 0
675 Call - - - - +2.20 667.00 0 0
700 Call - - - - +2.20 642.00 0 0
725 Call - - - - +2.20 617.00 0 0
750 Call - - - - +2.20 592.00 0 0
775 Call - - - - +2.20 567.00 0 0
800 Call - - - - +2.20 542.00 0 0
825 Call - - - - +2.20 517.00 0 0
850 Call - - - - +2.20 492.00 0 0
860 Call - - - - +2.20 482.00 0 0
870 Call - - - - +2.20 472.00 0 0
875 Call - - - - +2.20 467.00 0 0
880 Call - - - - +2.20 462.00 0 0
890 Call - - - - +2.20 452.00 0 0
900 Call - - - - +2.20 442.00 0 0
910 Call - - - - +2.20 432.00 0 0
920 Call - - - - +2.20 422.00 0 0
925 Call - - - - +2.20 417.00 0 0
930 Call - - - - +2.20 412.00 0 0
940 Call - - - - +2.20 402.00 0 0
950 Call - - - - +2.20 392.00 0 0
955 Call - - - - +2.20 387.00 0 0
960 Call - - - - +2.20 382.00 0 0
965 Call - - - - +2.20 377.00 0 0
970 Call - - - - +2.20 372.00 0 0
975 Call - - - - +2.20 367.00 0 0
980 Call - - - - +2.20 362.00 0 0
985 Call - - - - +2.20 357.00 0 0
990 Call - - - - +2.20 352.00 0 0
995 Call - - - - +2.20 347.00 0 0
1000 Call - - - - +2.20 342.00 0 0
1005 Call - - - - +2.20 337.00 0 0
1010 Call - - - - +2.20 332.00 0 0
1015 Call - - - - +2.20 327.00 0 0
1020 Call - - - - +2.20 322.00 0 0
1025 Call - - - - +2.20 317.00 0 0
1030 Call - - - - +2.20 312.00 0 0
1035 Call - - - - +2.20 307.00 0 0
1040 Call - - - - +2.20 302.00 0 0
1045 Call - - - - +2.20 297.00 0 0
1050 Call - - - - +2.20 292.00 0 0
1055 Call - - - - +2.20 287.00 0 0
1060 Call - - - - +2.20 282.00 0 0
1065 Call - - - - +2.20 277.00 0 0
1070 Call - - - - +2.20 272.00 0 0
1075 Call - - - - +2.20 267.00 0 0
1080 Call - - - - +2.20 262.00 0 0
1085 Call - - 252.50A 252.50A +2.20 257.00 0 0
1090 Call - 250.30B 247.50A 250.00B +2.20 252.00 0 0
1095 Call - 249.60B 242.50A 249.00A +2.20 247.00 0 0
1100 Call - 244.60B 237.50A 244.00A +2.20 242.00 0 0
1105 Call - 239.60B 232.50A 239.00A +2.20 237.00 0 0
1110 Call - 234.60B 227.50A 234.00A +2.20 232.00 0 0
1115 Call - 229.70B 222.50A 229.00A +2.20 227.00 0 0
1120 Call - 224.70B 217.50A 224.00A +2.20 222.00 0 0
1125 Call - 219.70B 212.50A 219.00A +2.10 217.00 0 0
1130 Call - 214.70B 207.50A 214.00A +2.10 212.00 0 0
1135 Call - 209.70B 202.50A 209.00A +2.20 207.10 0 0
1140 Call - 204.70B 197.50A 204.00A +2.20 202.10 0 0
1145 Call - 199.70B 192.50A 199.00A +2.20 197.10 0 0
1150 Call - 194.70B 187.60A 194.00A +2.20 192.10 0 4,351
1155 Call - 189.70B 182.60A 189.00A +2.20 187.10 0 0
1160 Call - 184.70B 177.60A 184.00A +2.20 182.10 0 0
1165 Call - 179.70B 172.60A 179.10A +2.20 177.10 0 0
1170 Call - 174.70B 167.60A 174.10A +2.20 172.10 0 0
1175 Call - 169.80B 162.60A 169.10A +2.20 167.10 0 0
1180 Call - 164.80B 157.60A 164.10A +2.20 162.20 0 100
1185 Call - 159.80B 152.70A 159.10A +2.20 157.20 0 1
1190 Call - 154.80B 147.70A 154.10A +2.20 152.20 0 0
1195 Call - 149.80B 142.70A 149.20A +2.20 147.20 0 0
1200 Call - 144.80B 137.70A 144.20A +2.20 142.20 0 2,101
1205 Call - 139.90B 132.80A 139.20A +2.30 137.30 0 20
1210 Call - 134.90B 127.80A 134.20A +2.20 132.30 0 0
1215 Call - 132.60B 122.80A 129.30A +2.20 127.30 0 0
1220 Call - 127.60B 117.90A 124.30A +2.30 122.40 0 15
1225 Call - 122.60B 112.90A 119.30A +2.20 117.40 0 1,255
1230 Call - 117.70B 108.00A 114.40A +2.20 112.40 0 6
1235 Call 110.00 112.70B 103.10A 109.50A +2.20 107.50 6 9
1240 Call - 107.80B 98.10A 104.50A +2.10 102.50 0 147
1245 Call - 102.90B 93.20A 99.60A +2.10 97.60 0 134
1250 Call 96.00 97.90B 88.30A 94.70A +2.10 92.70 5 1,809
1255 Call - 93.00B 83.40A 89.80A +2.10 87.80 0 155
1260 Call 86.00 88.10B 78.60A 84.90A +2.10 82.90 6 1,280
1265 Call - 83.30B 73.80A 80.00A +2.00 78.00 0 94
1270 Call - 78.40B 69.00A 75.20A +2.00 73.20 0 910
1275 Call - 73.60B 64.30A 70.40A +2.00 68.40 0 1,186
1280 Call 65.00 68.80B 59.60A 65.60A +2.00 63.70 9 998
1285 Call - 64.10B 55.00A 60.90A +1.90 59.00 21 652
1290 Call 58.10 60.80B 50.50A 56.30A +1.90 54.40 26 998
1295 Call - 56.20B 46.00A 51.80A +1.70 49.80 0 1,015
1300 Call 45.80 51.70B 41.80A 47.30A +1.70 45.40 22 2,259
1305 Call 44.60 47.30B 37.50A 43.00A +1.50 41.10 3 885
1310 Call 34.00 43.10B 33.50A 38.80A +1.40 37.00 43 642
1315 Call 36.40 39.00B 29.80A 34.80A +1.30 33.10 15 1,257
1320 Call 30.70 35.10B 26.30A 31.10A +1.20 29.40 27 1,144
1325 Call 27.00 31.40B 23.00A 27.50A +1.00 25.90 50 1,933
1330 Call 27.90 27.90 20.00A 24.20A +.90 22.70 19 1,014
1335 Call 23.50 24.70B 17.20 21.10A +.70 19.70 52 765
1340 Call 20.10 21.80B 14.90A 18.40A +.60 17.10 134 2,607
1345 Call 16.10 19.10B 12.80A 15.90A +.50 14.70 73 1,497
1350 Call 14.00 16.90 10.80 13.80A +.30 12.60 1,055 16,646
1355 Call 13.20 14.50 9.30 11.90A +.20 10.80 66 809
1360 Call 10.40 12.90 8.00A 10.20 +.10 9.20 414 1,406
1365 Call 10.00 10.90B 6.80A 8.90A UNCH 7.90 84 491
1370 Call 9.20 9.40B 5.80 7.70B UNCH 6.80 279 5,498
1375 Call 7.80 8.10B 5.00 6.60A -.10 5.80 870 1,628
1380 Call 6.70 7.10B 4.20 5.70B -.10 5.00 110 1,710
1385 Call 5.10 6.20 3.80 5.00A -.20 4.30 87 398
1390 Call 5.00 5.50B 3.30A 4.30A -.20 3.70 449 625
1395 Call 4.00 4.80B 2.90A 3.70 -.10 3.30 17 334
1400 Call 4.00 4.30B 2.50A 3.20 -.20 2.80 669 8,458
1405 Call 3.40 3.80B 2.20A 2.90B -.20 2.50 17 1,616
1410 Call 3.40 3.40 2.00A 2.50 -.10 2.20 149 263
1415 Call - 3.10B 1.80A 2.30B -.20 1.90 3 396
1420 Call 2.50 3.00 1.60 2.00A -.20 1.70 19 779
1425 Call 2.70 2.70 1.50A 1.80 -.20 1.50 96 2,653
1430 Call 1.80 2.40 1.30A 1.60B -.10 1.40 82 392
1435 Call 1.80 2.30 1.20A 1.40B -.10 1.30 1,176 305
1440 Call 1.90 1.90 1.10A 1.30B -.10 1.10 87 797
1445 Call 1.30 1.90 .90 1.20B -.10 1.00 38 567
1450 Call 1.70 1.70 .90A 1.10B UNCH 1.00 262 3,244
1455 Call 1.60 1.60 .90A 1.00B -.10 .90 29 116
1460 Call 1.50 1.50 .80A .90B -.10 .80 8 315
1465 Call - 1.20B - .80A UNCH .80 0 610
1470 Call .60 1.10B .60 .70B -.10 .70 1 494
1475 Call - 1.00B - .70A -.10 .60 314 2,116
1480 Call 1.10 1.10 .50 .60B -.10 .60 11 127
1485 Call - .90B - .60A UNCH .60 3 362
1490 Call - .90B - .60A -.10 .50 300 125
1495 Call .80 .80 .50 .50 UNCH .50 63 204
1500 Call .40 .70B .40 .40 UNCH .50 5 928
1505 Call .70 .70 .50A .50A -.10 .40 17 130
1510 Call .50 .70 .50 .50A UNCH .40 46 407
1515 Call - .60B - .40A UNCH .40 0 356
1520 Call .60 .60 .40A .40A UNCH .40 1 338
1525 Call .60 .60 .40A .40A -.10 .30 132 252
1530 Call - .50B - .40A -.10 .30 0 503
1535 Call - .50B - .40A UNCH .30 0 44
1540 Call .30 .50B .30 .30 UNCH .30 1 264
1545 Call .50 .50 .40A .40A UNCH .30 2 51
1550 Call .50 .50 .30A .30A UNCH .30 60 850
1555 Call .50 .50 .30A .30A UNCH .30 50 10
1560 Call - .40B - .30A UNCH .20 0 291
1570 Call - .30B - .30B UNCH .20 0 804
1575 Call - .30B - .30B UNCH .20 0 2,039
1580 Call - .30B - .30B UNCH .20 0 311
1590 Call .30 .30 .30 .30 UNCH .20 2 683
1600 Call .20 .20 .20 .20 UNCH .20 100 1,095
1610 Call - - - - UNCH .20 0 47
1620 Call - .20B - .20B +.10 .20 0 40
1625 Call - .20B - .20B +.10 .20 0 52
1630 Call - .20B - .20B +.10 .20 0 11
1640 Call - .20B - .20B UNCH .10 0 22
1650 Call .20 .20 .20 .20 UNCH .10 110 19,550
1660 Call - - - - UNCH .10 0 142
1675 Call .20 .20 .10A .10A UNCH .10 10 175
1700 Call - - - - UNCH .10 0 1,064
1725 Call - - - - UNCH .10 0 75
1750 Call - - - - UNCH .10 0 160
1775 Call - - - - UNCH .10 0 31
1800 Call - - - - UNCH .10 0 214
1825 Call - - - - UNCH .10 0 50
1850 Call - - - - UNCH .10 0 126
1900 Call - - - - UNCH .10 0 108
650 Put - - - - UNCH .10 0 0
675 Put - - - - UNCH .10 0 0
700 Put - - - - UNCH .10 0 0
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 25
850 Put - - - - UNCH .10 0 0
860 Put - - - - UNCH .10 0 6
870 Put - - - - UNCH .10 0 0
875 Put - - - - UNCH .10 0 0
880 Put - - - - UNCH .10 0 6
890 Put - - - - UNCH .10 0 0
900 Put - - - - UNCH .10 0 12
910 Put - - - - UNCH .10 0 0
920 Put - - - - UNCH .10 0 12
925 Put - - - - UNCH .10 0 30
930 Put - - - - UNCH .10 0 6
940 Put - - - - UNCH .10 0 128
950 Put - - - - UNCH .10 0 60
955 Put - - - - UNCH .10 0 0
960 Put - - - - UNCH .10 0 10
965 Put - - - - UNCH .10 0 15
970 Put - - - - UNCH .10 0 62
975 Put - - - - UNCH .10 0 61
980 Put - - - - UNCH .10 0 311
985 Put - - - - UNCH .10 0 319
990 Put - - - - UNCH .10 0 0
995 Put - - - - UNCH .10 0 30
1000 Put - - - - UNCH .10 0 255
1005 Put - - - - UNCH .10 0 4
1010 Put - - - - UNCH .10 0 201
1015 Put - - - - UNCH .10 0 3
1020 Put - - - - UNCH .10 0 1
1025 Put - - - - UNCH .10 0 50
1030 Put - - - - UNCH .10 0 111
1035 Put - - - - UNCH .10 0 185
1040 Put - - - - UNCH .10 0 152
1045 Put - - - - UNCH .10 0 87
1050 Put - - - - UNCH .10 0 96
1055 Put - - - - UNCH .10 0 200
1060 Put - - - - UNCH .10 0 7
1065 Put - - - - UNCH .10 0 126
1070 Put - - - - UNCH .10 0 26
1075 Put - - - - UNCH .10 0 115
1080 Put - - - - UNCH .10 0 150
1085 Put - - - - UNCH .10 0 281
1090 Put - - .10A .10A -.10 .10 0 179
1095 Put - - - - -.10 .10 0 8
1100 Put - - .10A .10A -.10 .10 0 609
1105 Put - - - - -.10 .10 0 16
1110 Put - - - - -.10 .10 0 25
1115 Put .10 .10 .10 .10 UNCH .20 6 110
1120 Put - - - - UNCH .20 0 1,390
1125 Put - - - - UNCH .20 0 242
1130 Put - - - - UNCH .20 0 61
1135 Put - - - - UNCH .20 0 110
1140 Put - - - - UNCH .20 0 213
1145 Put - - - - UNCH .20 0 740
1150 Put .20 .20 .20 .20 UNCH .20 26 1,156
1155 Put .20 .20 .20 .20 UNCH .20 20 1,248
1160 Put .20 .20 .20 .20 UNCH .20 11 328
1165 Put .20 .30 .20 .30 -.10 .20 7 214
1170 Put .20 .20 .20 .20 UNCH .30 6 559
1175 Put .30 .30 .30 .30 UNCH .30 1 786
1180 Put - - - - UNCH .30 0 553
1185 Put - - - - UNCH .30 0 680
1190 Put .30 .30 .30 .30 UNCH .30 20 700
1195 Put .30 .30 .30 .30 UNCH .30 1 223
1200 Put .40 .40 .40 .40 +.10 .40 34 4,629
1205 Put .30 .30 .30 .30 UNCH .40 1 788
1210 Put .30 .30 .30 .30 UNCH .40 1 354
1215 Put .40 .50 .40 .50 UNCH .40 18 607
1220 Put - - .40A .40A UNCH .50 6 723
1225 Put .40 .50 .40 .50 UNCH .50 44 2,406
1230 Put .50 .60 .50 .50 -.10 .50 6 742
1235 Put .50 .60 .50 .60 UNCH .60 9 763
1240 Put .60 .70 .60 .70 -.10 .60 10 1,609
1245 Put .70 .70 .70 .70 -.10 .70 3 1,228
1250 Put .70 .90 .70 .90 -.10 .80 23 4,079
1255 Put 1.00 1.00 .90 .90 -.10 .90 5 278
1260 Put .90 1.20 .70 1.10 -.10 1.00 79 2,953
1265 Put 1.30 1.40 1.10 1.20A -.20 1.10 47 402
1270 Put 1.30 1.50 1.20 1.40A -.20 1.30 84 950
1275 Put 1.20 1.80 1.20 1.60 -.20 1.50 114 1,650
1280 Put 1.60 2.30 1.50 1.70B -.20 1.80 193 1,613
1285 Put 1.90 2.50B 1.90 2.00B -.20 2.10 30 1,481
1290 Put 2.20 3.00 2.10 2.50 -.40 2.40 163 1,680
1295 Put 2.60 3.70B 2.50 2.90 -.40 2.90 23 1,320
1300 Put 3.20 4.40 2.80 3.40A -.50 3.50 2,024 1,686
1305 Put 3.50 5.30B 3.50 4.00A -.60 4.20 110 974
1310 Put 4.30 6.50B 4.30 4.90B -.70 5.10 144 440
1315 Put 5.50 7.70B 5.30 5.90B -.90 6.10 157 995
1320 Put 6.60 9.30B 6.30A 7.20B -1.00 7.40 86 877
1325 Put 7.50 11.00B 7.50 8.60B -1.20 8.90 339 869
1330 Put 9.20 13.00B 9.10A 10.30B -1.30 10.70 65 861
1335 Put 13.30 15.30B 10.90A 12.30B -1.50 12.70 61 662
1340 Put 16.00 18.00B 12.90A 14.60B -1.60 15.10 196 75
1345 Put 16.10 20.80B 15.20A 17.10B -1.70 17.70 74 222
1350 Put 17.60 23.90B 17.60 19.90B -1.90 20.60 80 1,020
1355 Put - 27.30B 20.70A 23.00B -2.00 23.80 0 350
1360 Put - 30.90B 23.70A 26.40B -2.10 27.20 0 151
1365 Put - 34.70B 27.10A 30.00B -2.20 30.90 0 150
1370 Put 35.70 38.70B 30.60A 33.70B -2.30 34.70 1 201
1375 Put 42.00 42.80B 34.50A 37.70B -2.30 38.80 18 57
1380 Put - 47.10B 38.40A 41.80B -2.30 43.00 0 900
1385 Put - 51.50B 42.40A 45.90B -2.30 47.30 0 0
1390 Put - 55.90B 46.70A 50.30B -2.30 51.70 0 1
1395 Put - 60.50B 51.10A 54.70B -2.30 56.20 0 0
1400 Put - 65.10B 55.50A 59.20B -2.30 60.80 0 400
1405 Put - 69.80B 60.00A 63.80B -2.40 65.40 0 0
1410 Put - 74.50B 64.50A 68.50B -2.40 70.10 0 0
1415 Put - 79.30B 70.60A 73.20B -2.30 74.90 0 0
1420 Put - 84.10B 75.30A 78.00B -2.40 79.60 0 0
1425 Put - 88.90B 80.00A 82.70B -2.30 84.50 0 0
1430 Put - 93.70B 84.80A 87.60B -2.30 89.30 0 0
1435 Put - 98.60B 89.60A 92.40B -2.20 94.20 0 0
1440 Put - 103.50B 94.40A 97.30B -2.30 99.00 0 0
1445 Put - 108.40B 99.30A 102.10B -2.30 103.90 0 0
1450 Put - 113.30B 104.10A 107.00B -2.30 108.80 0 0
1455 Put - 118.20B 109.00A 111.90B -2.20 113.80 0 0
1460 Put - 123.20B 113.90A 116.80B -2.20 118.70 0 0
1465 Put - 128.10B 118.80A 121.80B -2.30 123.60 0 1
1470 Put - 133.00B 123.70A 126.70B -2.20 128.60 0 1
1475 Put - 138.00B 128.60A 131.60B -2.30 133.50 0 0
1480 Put - 142.90B 133.60A 136.60B -2.20 138.50 0 0
1485 Put - 147.90B 138.50A 141.60B -2.30 143.40 0 1
1490 Put - 152.90B 145.90A 146.50B -2.20 148.40 0 0
1495 Put - 157.80B 150.80A 151.50B -2.20 153.40 0 0
1500 Put - 162.80B 155.80A 156.40B -2.30 158.30 0 0
1505 Put - 167.80B 160.70A 161.40B -2.20 163.30 0 0
1510 Put - 172.80B 165.70A 166.40B -2.20 168.30 0 0
1515 Put - 177.70B 170.70A 171.30B -2.30 173.20 0 0
1520 Put - 182.70B 175.70A 176.30B -2.20 178.20 0 0
1525 Put - 187.70B 180.60A 181.30B -2.20 183.20 0 0
1530 Put - 192.70B 185.60A 186.30B -2.20 188.20 0 0
1535 Put - 197.70B 190.60A 191.30B -2.20 193.20 0 0
1540 Put - 202.70B 195.60A 196.20B -2.30 198.10 0 0
1545 Put - 207.70B 200.60A 201.20B -2.20 203.10 0 0
1550 Put - 212.60B 205.50A 206.20B -2.20 208.10 0 0
1555 Put - 217.60B 210.50A 211.20B -2.20 213.10 0 0
1560 Put - 222.60B 215.50A 216.20B -2.20 218.10 0 0
1570 Put - 232.60B 225.50A 226.20B -2.20 228.10 0 0
1575 Put - 237.60B 230.50A 231.20B -2.20 233.10 0 0
1580 Put - 242.60B 235.50A 236.10B -2.10 238.10 0 0
1590 Put - 252.60B 245.40A 246.10B -2.10 248.10 0 0
1600 Put - 262.60B 255.40A 256.10B -2.20 258.00 0 0
1610 Put - 272.60B 265.40A 266.10B -2.20 268.00 0 0
1620 Put - 282.60B 275.40A 276.10B -2.20 278.00 0 0
1625 Put - 287.50B 280.40A 281.10B -2.20 283.00 0 0
1630 Put - 292.50B 285.40A 286.10B -2.20 288.00 0 0
1640 Put - 302.50B 295.40A 296.10B -2.20 298.00 0 0
1650 Put - 312.50B 305.40A 306.10B -2.20 308.00 0 0
1660 Put - 322.50B 315.40A 316.10B -2.20 318.00 0 0
1675 Put - 337.40B 330.40A 331.00B -2.20 333.00 0 0
1700 Put - - - - -2.20 358.00 0 0
1725 Put - - - - -2.20 383.00 0 0
1750 Put - - - - -2.20 408.00 0 0
1775 Put - - - - -2.20 433.00 0 0
1800 Put - - - - -2.20 458.00 0 0
1825 Put - - - - -2.20 483.00 0 0
1850 Put - - - - -2.20 508.00 0 0
1900 Put - - - - -2.20 558.00 0 0
Total 12,151 170,394

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