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 - - - - +6.00 688.00 0 0
675 Call - - - - +6.00 663.00 0 0
700 Call - - - - +6.00 638.00 0 19
725 Call - - - - +6.00 613.00 0 0
750 Call - - - - +6.00 588.00 0 0
775 Call - - - - +6.00 563.00 0 0
800 Call - - - - +6.00 538.00 0 0
825 Call - - - - +6.00 513.00 0 0
850 Call - - - - +6.00 488.00 0 0
860 Call - - - - +6.00 478.00 0 0
870 Call - - - - +6.00 468.00 0 0
875 Call - - - - +6.00 463.00 0 0
880 Call - - - - +6.00 458.00 0 0
890 Call - - - - +6.00 448.00 0 0
900 Call - - - - +6.00 438.00 0 0
910 Call - - - - +6.00 428.00 0 0
920 Call - - - - +6.00 418.00 0 0
925 Call - - - - +6.00 413.00 0 0
930 Call - - - - +6.00 408.00 0 0
940 Call - - - - +6.00 398.00 0 0
950 Call - - - - +6.00 388.00 0 0
955 Call - - - - +6.00 383.00 0 0
960 Call - - - - +6.00 378.00 0 0
965 Call - - - - +6.00 373.00 0 0
970 Call - - - - +6.00 368.00 0 0
975 Call - - - - +6.00 363.00 0 0
980 Call - 359.20B - 359.20B +6.00 358.00 0 0
985 Call - 354.60B - 353.40A +6.00 353.00 0 0
990 Call - 351.50B - 346.50A +6.00 348.00 0 0
995 Call - 347.30B - 341.50A +6.00 343.00 0 0
1000 Call - 342.30B - 336.50A +6.00 338.00 0 0
1005 Call - 337.30B - 331.50A +6.00 333.00 0 0
1010 Call - 332.30B - 326.50A +6.00 328.00 0 0
1015 Call - 327.30B - 321.50A +6.00 323.00 0 0
1020 Call - 322.30B - 316.50A +6.00 318.00 0 0
1025 Call - 317.30B - 311.50A +6.00 313.00 0 0
1030 Call - 312.30B - 306.50A +6.00 308.00 0 0
1035 Call - 307.30B - 301.50A +6.00 303.00 0 0
1040 Call - 302.30B - 296.50A +6.00 298.00 0 0
1045 Call - 297.30B - 291.50A +6.00 293.00 0 0
1050 Call - 292.30B - 286.50A +6.00 288.00 0 18
1055 Call - 287.30B - 281.50A +6.00 283.00 0 0
1060 Call - 282.30B - 276.50A +6.00 278.00 0 0
1065 Call - 277.30B - 271.50A +6.00 273.00 0 0
1070 Call - 272.30B - 266.50A +5.90 268.00 0 0
1075 Call - 267.30B - 261.50A +6.00 263.10 0 0
1080 Call - 262.40B - 256.50A +6.00 258.10 0 0
1085 Call - 257.40B - 251.60A +6.00 253.10 0 0
1090 Call - 252.40B - 246.60A +6.00 248.10 0 0
1095 Call - 247.40B - 241.60A +6.00 243.10 0 0
1100 Call - 242.40B - 236.60A +6.00 238.10 0 0
1105 Call - 237.40B - 231.60A +6.00 233.10 0 0
1110 Call - 232.40B - 226.60A +6.00 228.10 0 0
1115 Call - 227.40B - 221.60A +6.00 223.10 0 0
1120 Call - 222.50B - 216.70A +6.00 218.20 0 0
1125 Call - 217.50B - 211.70A +6.00 213.20 0 0
1130 Call - 212.50B - 206.70A +6.00 208.20 0 0
1135 Call - 207.50B - 201.70A +6.00 203.20 0 0
1140 Call - 202.50B - 196.70A +6.00 198.20 0 0
1145 Call - 197.60B - 191.80A +6.00 193.20 0 0
1150 Call - 192.60B - 186.80A +6.00 188.30 0 0
1155 Call - 187.60B - 181.80A +6.00 183.30 0 0
1160 Call - 182.60B - 176.90A +6.00 178.30 0 0
1165 Call - 177.70B - 171.90A +6.00 173.40 0 0
1170 Call - 172.70B - 166.90A +6.00 168.40 0 0
1175 Call - 167.70B - 162.00A +6.00 163.40 0 1
1180 Call - 162.80B - 157.00A +6.00 158.50 0 0
1185 Call - 157.80B - 152.00A +5.90 153.50 0 0
1190 Call - 152.90B - 147.10A +6.00 148.60 0 0
1195 Call - 147.90B - 142.10A +5.90 143.60 0 0
1200 Call - 143.00B - 137.20A +5.90 138.70 0 281
1205 Call - 138.00B - 132.30A +6.00 133.80 0 0
1210 Call - 133.10B - 127.30A +6.00 128.90 0 0
1215 Call - 128.20B - 122.40A +6.00 124.00 0 1
1220 Call - 123.30B - 117.50A +6.00 119.10 0 101
1225 Call - 118.40B - 112.60A +5.90 114.20 0 60
1230 Call - 113.50B - 107.80A +5.90 109.30 0 31
1235 Call - 108.60B - 102.90A +5.90 104.50 0 0
1240 Call - 103.80B - 98.10A +5.70 99.60 0 10
1245 Call - 99.00B - 93.30A +5.70 94.80 0 65
1250 Call - 94.20B - 88.60A +5.60 90.00 0 468
1255 Call - 89.40B - 83.90A +5.50 85.30 0 151
1260 Call - 84.70B - 79.20A +5.50 80.70 0 850
1265 Call - 80.10B - 74.60A +5.40 76.00 2 808
1270 Call - 75.40B - 70.10A +5.40 71.50 0 152
1275 Call - 70.90B - 65.60A +5.30 67.00 0 2,108
1280 Call - 66.40B - 61.20A +5.10 62.60 0 1,853
1285 Call - 62.10B - 56.90A +5.00 58.30 0 347
1290 Call 54.40 57.80B 52.60A 52.80A +4.80 54.10 1 789
1295 Call - 53.60B - 48.70A +4.70 50.10 0 109
1300 Call 41.80 49.60B 41.80 44.70A +4.50 46.20 9 1,610
1305 Call - 45.80B - 41.00A +4.30 42.40 0 140
1310 Call 41.00 42.00B 37.30A 37.50A +4.00 38.80 1 395
1315 Call - 38.50B - 34.10A +3.80 35.40 3 392
1320 Call - 35.10B - 30.90A +3.60 32.20 0 1,104
1325 Call 29.70 31.90B 27.80A 28.10A +3.40 29.20 96 1,362
1330 Call 26.50 28.90B 25.10A 25.30A +3.20 26.40 28 671
1335 Call - 26.10B - 22.80A +3.00 23.80 2 190
1340 Call 22.00 23.50B 20.20A 20.50A +2.70 21.40 104 563
1345 Call - 21.20B - 18.40B +2.60 19.30 15 99
1350 Call 18.00 19.00B 16.10 16.50B +2.40 17.30 50 2,700
1355 Call 16.40 17.10B 14.60A 14.80B +2.10 15.50 8 595
1360 Call 14.50 15.30B 13.00A 13.20B +1.90 13.90 31 2,033
1365 Call 12.60 13.60B 11.60A 11.80B +1.70 12.40 1 232
1370 Call 11.30 12.20B 10.40 10.60A +1.60 11.20 32 1,288
1375 Call 10.20 10.90B 9.30A 9.40B +1.40 10.00 1,007 1,704
1380 Call 9.30 9.70B 8.40A 8.40A +1.30 9.00 2 625
1385 Call - 8.80B - 7.50A +1.20 8.10 0 383
1390 Call - 7.80B - 6.70A +1.00 7.20 0 385
1395 Call - 7.00B - 6.10A +.90 6.50 7 483
1400 Call 5.40 6.30B 5.40 5.50 +.80 5.90 9 7,939
1405 Call - 5.60B - 4.90A +.70 5.30 0 237
1410 Call 4.80 5.00B 4.50A 4.50A +.70 4.80 35 1,568
1415 Call - 4.60B - 4.10A +.50 4.30 0 274
1420 Call - 4.10B - 3.70A +.50 3.90 0 380
1425 Call 3.50 3.70B 3.30A 3.30A +.40 3.50 40 2,247
1430 Call 3.10 3.40 3.00 3.00A +.40 3.20 28 2,316
1435 Call - 3.00B - 2.80A +.30 2.90 0 154
1440 Call - 2.80B - 2.50A +.30 2.70 0 214
1445 Call - 2.50B - 2.30A +.20 2.40 0 199
1450 Call - 2.30B - 2.10A +.20 2.20 2 1,721
1455 Call - 2.10B - 2.00A +.20 2.10 1 233
1460 Call 2.30 2.30 1.70 1.80A +.20 1.90 12 343
1465 Call - 1.80B - 1.70A +.10 1.70 10 76
1470 Call - 1.70B - 1.60A +.10 1.60 0 177
1475 Call 1.50 1.50 1.50 1.50 +.10 1.50 16 475
1480 Call - 1.40B - 1.40B +.10 1.40 1 129
1485 Call 1.30 1.30 1.20 1.30B +.10 1.30 50 133
1490 Call - 1.20B - 1.20B +.10 1.20 10 113
1495 Call - 1.10B - 1.10B +.10 1.10 1 32
1500 Call 1.50 1.50 .40 1.10B +.10 1.10 14 1,334
1505 Call 1.00 1.00 1.00 1.00 +.10 1.00 10 325
1510 Call - .90B - .90B +.10 .90 0 10
1515 Call - .90B - .90B +.10 .90 0 67
1520 Call - - - - +.10 .90 0 2
1525 Call - .80B - .80B +.10 .80 0 311
1530 Call - - - - +.10 .80 0 3,124
1535 Call - .70B - .70B +.10 .70 0 24
1540 Call - - - - +.10 .70 0 11
1545 Call - - - - +.10 .70 0 1
1550 Call - .60B - .60B +.20 .70 0 544
1555 Call - - - - +.10 .60 0 0
1560 Call - - - - +.10 .60 0 968
1570 Call - - - - +.10 .60 0 211
1575 Call - - - - +.10 .50 0 204
1580 Call - - - - +.10 .50 0 42
1590 Call - - - - +.10 .50 0 5
1600 Call - - - - UNCH .40 0 703
1610 Call - - - - +.10 .40 0 270
1620 Call - - - - UNCH .30 0 24
1625 Call .30 .30 .30 .30 UNCH .30 20 2
1630 Call - - - - UNCH .30 0 2
1640 Call - - - - UNCH .30 0 24
1650 Call - - - - UNCH .30 0 238
1660 Call - - - - UNCH .20 0 44
1675 Call .20 .20 .20 .20 UNCH .20 50 20
1700 Call .20 .20 .20 .20 UNCH .20 20 513
1725 Call - - - - -.10 .10 0 100
1750 Call - - - - -.10 .10 0 149
1775 Call .10 .10 .10 .10 -.10 .10 20 203
1800 Call - - - - UNCH .10 0 226
1825 Call - - - - UNCH .10 0 124
1850 Call - - - - UNCH .10 0 49
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 0
825 Put - - - - UNCH .10 0 0
850 Put - - - - UNCH .10 0 0
860 Put - - - - UNCH .10 0 0
870 Put - - - - UNCH .10 0 0
875 Put - - - - UNCH .10 0 0
880 Put - - - - UNCH .10 0 0
890 Put - - - - UNCH .10 0 0
900 Put - - - - UNCH .10 0 3
910 Put - - - - UNCH .10 0 0
920 Put - - - - UNCH .10 0 0
925 Put - - - - UNCH .10 0 0
930 Put - - - - UNCH .10 0 125
940 Put - - - - UNCH .10 0 0
950 Put - - - - -.10 .10 0 525
955 Put - - - - -.10 .10 0 0
960 Put - - - - -.10 .10 0 0
965 Put - - - - UNCH .20 0 0
970 Put - - - - UNCH .20 0 62
975 Put - - - - UNCH .20 0 265
980 Put - - - - UNCH .20 0 6
985 Put - - - - UNCH .20 0 129
990 Put - - - - UNCH .20 0 12
995 Put - - - - UNCH .20 0 6
1000 Put - - - - UNCH .20 0 200
1005 Put - - - - UNCH .20 0 1
1010 Put - - - - UNCH .20 0 0
1015 Put - - - - UNCH .20 0 0
1020 Put - - - - UNCH .20 0 204
1025 Put - - - - UNCH .20 0 48
1030 Put - - - - UNCH .20 0 2,000
1035 Put - - - - -.10 .20 0 0
1040 Put - - - - -.10 .20 0 0
1045 Put - - - - UNCH .30 0 370
1050 Put - - - - UNCH .30 0 320
1055 Put - - - - UNCH .30 0 6
1060 Put - - - - UNCH .30 0 804
1065 Put - - - - UNCH .30 0 6
1070 Put - - - - UNCH .30 0 25
1075 Put - - - - UNCH .30 0 260
1080 Put - - - - UNCH .30 0 1,546
1085 Put - - - - UNCH .30 0 136
1090 Put - - - - UNCH .30 0 476
1095 Put - - - - -.10 .30 0 120
1100 Put - - - - UNCH .40 0 457
1105 Put - - - - UNCH .40 0 51
1110 Put - - - - UNCH .40 0 69
1115 Put - - - - UNCH .40 0 0
1120 Put - - - - UNCH .40 0 124
1125 Put - - - - UNCH .40 0 484
1130 Put - - - - UNCH .40 0 2,070
1135 Put - - - - UNCH .50 0 160
1140 Put - - - - UNCH .50 0 44
1145 Put - - - - UNCH .50 0 64
1150 Put - - - - UNCH .50 0 1,010
1155 Put - - - - UNCH .50 0 281
1160 Put - - - - UNCH .60 0 700
1165 Put - - - - UNCH .60 0 197
1170 Put .70 .70 .70 .70 UNCH .60 10 1,549
1175 Put - - - - UNCH .70 0 714
1180 Put - - - - UNCH .70 0 329
1185 Put .70 .70 .70 .70 -.10 .70 10 418
1190 Put - - - - UNCH .80 0 664
1195 Put - - - - UNCH .90 0 125
1200 Put - - - - -.10 .90 10 1,847
1205 Put - - 1.00A 1.00A -.10 1.00 0 128
1210 Put - 1.20B - 1.10A UNCH 1.10 0 423
1215 Put - 1.30B - 1.20A UNCH 1.20 1 1,269
1220 Put 1.10 1.40B 1.10 1.20 UNCH 1.30 14 815
1225 Put 1.30 1.40 1.30 1.40 -.10 1.40 16 1,216
1230 Put 1.40 1.70B 1.40 1.40 -.10 1.50 8 705
1235 Put 1.50 1.90B 1.50 1.60B -.10 1.70 5 231
1240 Put 2.20 2.20 1.80A 1.80A -.20 1.80 5 474
1245 Put 2.00 2.40B 1.90A 2.00 -.30 2.00 2 259
1250 Put 2.20 2.70B 2.10 2.20 -.40 2.20 238 1,867
1255 Put - - 2.40A 2.40A -.40 2.50 0 442
1260 Put 2.80 3.40B 2.70A 2.80 -.50 2.80 7 1,183
1265 Put 3.10 3.90B 3.10 3.10 -.50 3.20 6 917
1270 Put 3.50 4.40B 3.50 3.60 -.70 3.60 14 388
1275 Put 4.00 5.00B 3.90A 4.10B -.70 4.20 26 1,762
1280 Put 4.40 5.70B 4.40 4.70B -.80 4.80 28 2,460
1285 Put - 6.60B 5.00A 5.50B -1.00 5.40 16 495
1290 Put 7.90 7.90 5.80A 6.30B -1.20 6.20 1,035 902
1295 Put 6.70 8.70B 6.60A 7.20B -1.30 7.20 1 584
1300 Put 9.00 9.90B 7.50A 8.40B -1.60 8.20 120 2,155
1305 Put 9.50 11.40B 8.60A 9.60B -1.70 9.50 2 130
1310 Put 11.40 13.00B 9.80A 11.10B -1.90 10.90 66 1,094
1315 Put 11.70 14.80B 11.30A 12.70B -2.10 12.50 3 305
1320 Put 13.50 16.80B 12.80A 14.60B -2.40 14.20 10 872
1325 Put 15.80 19.00B 14.60A 16.60B -2.60 16.20 141 808
1330 Put 19.40 21.40B 16.60A 18.90B -2.80 18.40 59 154
1335 Put 23.60 24.10B 18.80A 21.40B -3.00 20.80 50 175
1340 Put 22.60 26.80B 21.20A 24.00B -3.20 23.40 178 528
1345 Put - 29.90B 23.80A 26.90B -3.40 26.30 0 48
1350 Put 27.40 30.00B 26.50A 30.00B -3.60 29.30 4 1,172
1355 Put - - 29.50A 33.20B -3.80 32.50 0 600
1360 Put - - 32.80A 36.70B -4.10 35.80 0 64
1365 Put - - 36.20A 40.30B -4.20 39.40 0 0
1370 Put - - 39.80A 44.10B -4.40 43.10 0 2
1375 Put - - 43.40A 48.00B -4.60 46.90 0 173
1380 Put - - 47.30A 51.90B -4.70 50.90 0 100
1385 Put - - 51.40A 56.00B -4.80 55.00 0 23
1390 Put - - 55.50A 60.20B -5.00 59.10 0 1
1395 Put - - 59.70A 64.50B -5.10 63.40 0 0
1400 Put - - 63.90A 68.90B -5.20 67.70 0 15
1405 Put - - 68.30A 73.30B -5.30 72.10 0 0
1410 Put - - 72.70A 77.80B -5.40 76.60 0 0
1415 Put - - 77.20A 82.40B -5.50 81.10 0 0
1420 Put - - 81.80A 87.00B -5.50 85.70 0 0
1425 Put - - 86.40A 91.60B -5.60 90.30 0 0
1430 Put - - 91.00A 96.30B -5.60 95.00 0 0
1435 Put - - 95.70A 101.10B -5.70 99.70 0 1
1440 Put - - 100.40A 105.80B -5.70 104.50 0 0
1445 Put - - 105.20A 110.60B -5.80 109.20 0 0
1450 Put - - 109.90A 115.40B -5.80 114.00 0 0
1455 Put - - 114.70A 120.20B -5.80 118.80 0 0
1460 Put - - 119.60A 125.10B -5.80 123.70 0 0
1465 Put - - 124.40A 129.90B -5.80 128.50 0 0
1470 Put - - 129.30A 134.80B -5.80 133.40 0 0
1475 Put - - 134.10A 139.70B -5.80 138.30 0 0
1480 Put - - 139.00A 144.60B -5.90 143.10 0 0
1485 Put - - 143.90A 149.50B -5.90 148.00 0 0
1490 Put - - 148.80A 154.40B -5.80 153.00 0 0
1495 Put - - 153.70A 159.30B -5.90 157.90 0 0
1500 Put - - 158.60A 164.30B -5.90 162.80 0 15
1505 Put - - 163.60A 169.20B -5.90 167.70 0 0
1510 Put - - 168.50A 174.20B -5.90 172.70 0 0
1515 Put - - 173.40A 179.10B -5.90 177.60 0 0
1520 Put - - 178.40A 184.10B -5.90 182.60 0 0
1525 Put - - 183.30A 189.00B -5.90 187.50 0 0
1530 Put - - 188.30A 194.00B -5.90 192.50 0 0
1535 Put - - 193.20A 198.90B -5.90 197.50 0 0
1540 Put - - 198.20A 203.90B -5.90 202.40 0 0
1545 Put - - 203.10A 208.90B -5.90 207.40 0 0
1550 Put - - 208.10A 213.90B -5.90 212.40 0 0
1555 Put - - 213.10A 218.80B -5.90 217.30 0 0
1560 Put - - 218.10A 223.80B -5.90 222.30 0 0
1570 Put - - 228.00A 233.80B -5.90 232.30 0 0
1575 Put - - 233.00A 238.70B -6.00 237.20 0 0
1580 Put - - 238.00A 243.70B -5.90 242.20 0 0
1590 Put - - 247.90A 253.70B -5.90 252.20 0 0
1600 Put - - 257.90A 263.60B -6.00 262.10 0 0
1610 Put - - 267.80A 273.60B -6.00 272.10 0 0
1620 Put - - - - -5.90 282.10 0 0
1625 Put - - - - -5.90 287.10 0 0
1630 Put - - - - -6.00 292.00 0 0
1640 Put - - - - -6.00 302.00 0 0
1650 Put - - - - -6.00 312.00 0 0
1660 Put - - - - -6.00 322.00 0 0
1675 Put - - - - -6.00 337.00 0 0
1700 Put - - - - -6.00 362.00 0 0
1725 Put - - - - -6.00 387.00 0 0
1750 Put - - - - -6.00 412.00 0 0
1775 Put - - - - -6.00 437.00 0 0
1800 Put - - - - -6.00 462.00 0 19
1825 Put - - - - -6.00 487.00 0 0
1850 Put - - - - -6.00 512.00 0 0
Total 3,833 97,996

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