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
675 Call - - - - +.60 663.10 0 0
700 Call - - - - +.60 638.10 0 28
725 Call - - - - +.60 613.10 0 0
750 Call - - - - +.60 588.10 0 0
775 Call - - - - +.60 563.10 0 0
800 Call - - - - +.60 538.10 0 0
825 Call - - - - +.60 513.10 0 0
850 Call - - - - +.60 488.10 0 0
860 Call - - - - +.60 478.10 0 0
870 Call - - - - +.60 468.10 0 0
875 Call - - - - +.60 463.10 0 0
880 Call - - - - +.60 458.10 0 0
890 Call - - - - +.60 448.10 0 0
900 Call - 439.20B 436.50A 439.20B +.60 438.10 0 0
910 Call - 429.20B 426.50A 429.20B +.60 428.10 0 0
920 Call - 419.20B 416.50A 419.20B +.60 418.10 0 0
925 Call - 414.20B 411.50A 414.20B +.60 413.10 0 0
930 Call - 409.20B 406.50A 409.20B +.60 408.10 0 0
940 Call - 399.20B 396.50A 399.20B +.60 398.10 0 0
950 Call - 389.20B 386.50A 389.20B +.60 388.10 0 0
955 Call - 384.20B 381.50A 384.20B +.60 383.10 0 0
960 Call - 379.20B 376.50A 379.20B +.60 378.10 0 0
965 Call - 374.20B 371.50A 374.20B +.60 373.10 0 0
970 Call - 369.20B 366.50A 369.20B +.60 368.10 0 0
975 Call - 364.20B 361.50A 364.20B +.60 363.10 0 0
980 Call - 359.20B 356.50A 359.20B +.60 358.10 0 0
985 Call - 354.20B 351.50A 354.20B +.60 353.10 0 0
990 Call - 349.20B 346.50A 349.20B +.60 348.10 0 0
995 Call - 344.20B 341.50A 344.20B +.60 343.10 0 0
1000 Call - 339.20B 336.50A 339.20B +.60 338.10 0 0
1005 Call - 334.20B 331.50A 334.20B +.60 333.10 0 0
1010 Call - 329.20B 321.10A 329.20B +.60 328.10 0 0
1015 Call - 324.20B 316.10A 324.20B +.60 323.10 0 0
1020 Call - 319.20B 311.10A 319.20B +.60 318.10 0 0
1025 Call - 314.20B 306.10A 314.20B +.60 313.10 0 0
1030 Call - 309.20B 301.10A 309.20B +.60 308.10 0 0
1035 Call - 304.20B 296.10A 304.20B +.60 303.10 0 0
1040 Call - 299.20B 291.10A 299.20B +.60 298.10 0 0
1045 Call - 294.20B 286.20A 294.20B +.60 293.10 0 0
1050 Call - 289.20B 281.20A 289.20B +.60 288.10 0 12
1055 Call - 284.20B 276.20A 284.20B +.60 283.10 0 0
1060 Call - 279.30B 271.20A 279.30B +.60 278.10 0 0
1065 Call - 274.30B 266.20A 274.30B +.60 273.10 0 0
1070 Call - 269.30B 261.20A 269.30B +.60 268.10 0 0
1075 Call - 264.30B 256.20A 264.30B +.60 263.10 0 0
1080 Call - 259.30B 251.20A 259.30B +.60 258.10 0 0
1085 Call - 254.30B 246.20A 254.30B +.60 253.10 0 0
1090 Call - 249.30B 241.20A 249.30B +.60 248.10 0 0
1095 Call - 244.30B 236.20A 244.30B +.60 243.10 0 0
1100 Call - 239.30B 231.20A 239.30B +.50 238.10 0 0
1105 Call - 234.30B 226.20A 234.30B +.50 233.10 0 0
1110 Call - 229.30B 221.30A 229.30B +.50 228.10 0 0
1115 Call - 224.40B 216.30A 224.40B +.60 223.20 0 0
1120 Call - 219.40B 211.30A 219.40B +.60 218.20 0 0
1125 Call - 214.40B 206.30A 214.40B +.60 213.20 0 0
1130 Call - 209.40B 201.30A 209.40B +.60 208.20 0 0
1135 Call - 204.40B 196.30A 204.40B +.50 203.20 0 0
1140 Call - 199.40B 191.40A 199.40B +.60 198.30 0 0
1145 Call - 194.50B 186.40A 194.50B +.60 193.30 0 0
1150 Call - 189.50B 181.40A 189.50B +.60 188.30 0 0
1155 Call - 184.50B 176.50A 184.50B +.50 183.30 0 0
1160 Call - 179.60B 171.50A 179.60B +.60 178.40 0 0
1165 Call - 174.60B 166.50A 174.60B +.50 173.40 0 0
1170 Call - 169.60B 161.60A 169.60B +.60 168.50 0 0
1175 Call - 164.70B 156.60A 164.70B +.50 163.50 0 0
1180 Call - 159.70B 151.70A 159.70B +.60 158.60 0 0
1185 Call - 154.80B 146.80A 154.80B +.50 153.60 0 0
1190 Call - 149.80B 141.80A 149.80B +.50 148.70 0 0
1195 Call - 144.90B 136.90A 144.90B +.60 143.80 0 0
1200 Call - 140.00B 132.00A 140.00B +.60 138.90 0 0
1205 Call - 135.10B 127.10A 135.10B +.50 133.90 0 0
1210 Call - 130.20B 122.30A 130.20B +.50 129.10 0 0
1215 Call - 125.30B 117.40A 125.30B +.50 124.20 0 0
1220 Call - 120.40B 112.60A 120.40B +.40 119.30 0 180
1225 Call - 115.60B 107.80A 115.60B +.50 114.50 0 0
1230 Call - 110.80B 103.00A 110.80B +.50 109.70 0 70
1235 Call - 106.00B 98.20A 106.00B +.40 104.90 0 0
1240 Call - 101.20B 93.50A 101.20B +.30 100.10 0 0
1245 Call - 96.50B 87.90A 96.50B +.30 95.40 0 0
1250 Call - 91.80B 83.30A 91.80B +.30 90.70 0 0
1255 Call - 87.20B 78.90A 87.20B +.20 86.00 0 5
1260 Call - 82.60B 74.30A 82.60B +.10 81.40 0 111
1265 Call - 78.10B 69.90A 78.10B +.10 76.90 0 175
1270 Call - 73.60B 65.70A 73.60B +.10 72.50 0 3
1275 Call - 69.30B 61.60A 69.30B UNCH 68.10 0 52
1280 Call - 65.00B 57.50A 65.00B -.10 63.80 0 17
1285 Call - 60.80B 53.60A 60.80B -.10 59.70 0 77
1290 Call - 56.70B 49.70A 56.70B -.20 55.60 0 1,331
1295 Call - 52.80B 46.10A 52.80B -.30 51.70 0 93
1300 Call 46.80 49.00B 42.50A 49.00B -.40 47.90 1 551
1305 Call - 45.40B 39.20A 45.40B -.50 44.20 0 71
1310 Call 40.80 41.90B 36.00A 41.90B -.50 40.80 9 70
1315 Call 35.00 38.60B 33.00A 38.60B -.60 37.50 10 475
1320 Call 30.10 35.50B 30.00A 35.50B -.80 34.30 102 746
1325 Call - 32.50B 27.30A 32.50B -.80 31.40 100 1,273
1330 Call 27.80 29.70B 24.90A 29.70B -.80 28.70 1 909
1335 Call 23.20 27.10B 22.60A 27.10B -.80 26.10 56 185
1340 Call 21.00 24.70B 20.20A 24.70B -.80 23.80 55 600
1345 Call 19.10 22.50B 18.50A 22.50B -.80 21.60 16 526
1350 Call 17.40 20.40B 16.70A 20.40B -.80 19.60 365 2,368
1355 Call - - 15.20A 18.50B -.70 17.80 3 335
1360 Call 14.80 16.80B 13.80A 16.80B -.70 16.10 189 620
1365 Call - - 12.40A 15.20B -.70 14.60 0 626
1370 Call 12.30 13.70B 11.30A 13.70B -.70 13.20 3 1,204
1375 Call 10.80 12.40B 10.20A 12.40B -.70 11.90 29 2,957
1380 Call 10.90 11.30B 9.30A 11.30B -.70 10.80 30 1,480
1385 Call - - 8.50A 10.20B -.70 9.80 0 480
1390 Call 8.30 9.30B 7.80A 9.30B -.60 8.90 27 692
1395 Call 8.30 8.40B 7.10A 8.40B -.60 8.10 1 444
1400 Call 6.90 7.70 6.30 7.70B -.60 7.40 331 3,021
1405 Call - - 5.90A 7.00B -.60 6.70 3 735
1410 Call - - 5.40A 6.40B -.50 6.10 1 150
1415 Call 5.80 5.80 4.90A 5.80 -.50 5.60 1 348
1420 Call 5.10 5.30B 4.50A 5.30B -.50 5.10 25 707
1425 Call 4.30 4.80B 4.20A 4.80B -.40 4.70 771 1,858
1430 Call 4.20 4.40B 3.90A 4.40B -.40 4.30 345 1,942
1435 Call 4.00 4.10B 3.50A 4.10B -.40 3.90 29 435
1440 Call 3.20 3.70 3.20 3.70B -.40 3.60 428 361
1445 Call 3.30 3.40 3.00A 3.40 -.30 3.30 28 379
1450 Call 3.00 3.30 2.80A 3.30 -.30 3.10 320 1,323
1455 Call 3.00 3.00 2.60A 2.90 -.20 2.90 2 166
1460 Call - - 2.40A 2.70B -.20 2.70 4 192
1465 Call 2.30 2.50 2.30 2.50 -.20 2.50 8 167
1470 Call - - 2.10A 2.30B -.20 2.30 0 220
1475 Call 2.10 2.20 2.00 2.20B -.10 2.20 134 344
1480 Call 2.00 2.00 1.80 2.00B -.20 2.00 2 524
1485 Call 1.90 1.90 1.80A 1.90B -.20 1.90 3 654
1490 Call 1.70 1.80 1.70 1.80 -.10 1.80 4 71
1495 Call - - 1.60A 1.70B -.10 1.70 18 227
1500 Call 1.70 1.70 1.50 1.70 -.10 1.60 287 1,435
1505 Call - - 1.40A 1.40A -.10 1.50 26 128
1510 Call - - 1.30A 1.30A -.10 1.40 3 80
1515 Call 1.40 1.40 1.30A 1.40 -.20 1.30 1 318
1520 Call 1.30 1.30 1.20A 1.30 -.10 1.30 21 88
1525 Call - - 1.20A 1.20A -.10 1.20 0 355
1530 Call 1.20 1.20 1.10A 1.20 -.10 1.20 1 134
1535 Call - - 1.10A 1.10A -.10 1.10 0 221
1540 Call - - 1.00A 1.00A -.20 1.00 0 108
1545 Call - - 1.00A 1.00A -.10 1.00 0 118
1550 Call - - .90A .90A UNCH 1.00 3 302
1555 Call - - .90A .90A -.10 .90 0 154
1560 Call - - .90A .90A -.10 .90 0 82
1565 Call - - .80A .80A -.10 .80 0 66
1570 Call - - .80A .80A -.10 .80 0 35
1575 Call - - - - UNCH .80 0 111
1580 Call - - .70A .70A -.10 .70 0 73
1590 Call - - - - UNCH .70 0 81
1600 Call .70 .70 .60 .60 -.10 .60 9 412
1610 Call .60 .60 .60 .60 -.10 .50 6 56
1620 Call .60 .60 .50A .60 -.10 .50 2 100
1625 Call - - - - UNCH .50 0 146
1630 Call - - - - UNCH .50 0 202
1640 Call - - - - -.10 .40 0 210
1650 Call - - - - UNCH .40 0 376
1660 Call - - - - -.10 .30 0 291
1670 Call - - - - -.10 .30 0 37
1675 Call - - - - -.10 .30 0 125
1700 Call .30 .30 .30 .30 -.10 .20 51 944
1725 Call .20 .20 .20 .20 -.10 .20 15 472
1750 Call - - - - -.10 .10 0 546
1775 Call .10 .10 .10 .10 -.10 .10 20 88
1800 Call .10 .10 .10 .10 -.10 .10 15 67
1825 Call - - .10A .10A -.10 .10 0 36
1850 Call - - - - UNCH .10 0 9
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 6
860 Put - - - - UNCH .10 0 0
870 Put - - - - UNCH .10 0 0
875 Put - - - - UNCH .10 0 6
880 Put - - - - UNCH .10 0 0
890 Put - - - - UNCH .10 0 37
900 Put - - - - UNCH .10 0 65
910 Put - - - - UNCH .10 0 176
920 Put - - - - UNCH .10 0 6
925 Put - - - - UNCH .10 0 6
930 Put - - - - UNCH .10 0 12
940 Put - - - - UNCH .10 0 47
950 Put - - - - UNCH .10 0 130
955 Put - - - - UNCH .10 0 10
960 Put - - - - UNCH .10 0 19
965 Put - - - - UNCH .10 0 18
970 Put - - - - UNCH .10 0 18
975 Put - - - - UNCH .10 0 14
980 Put - - - - UNCH .10 0 6
985 Put - - - - UNCH .10 0 53
990 Put - - - - UNCH .10 0 6
995 Put - - - - UNCH .10 0 0
1000 Put - - - - UNCH .10 0 10
1005 Put .10 .10 .10 .10 UNCH .10 1 57
1010 Put - - - - UNCH .10 0 20
1015 Put - - - - UNCH .10 0 72
1020 Put - - - - UNCH .10 0 0
1025 Put - - - - UNCH .10 0 1
1030 Put - - - - -.10 .10 0 0
1035 Put - - - - -.10 .10 0 65
1040 Put - - - - -.10 .10 0 1
1045 Put - - - - -.10 .10 0 2
1050 Put - - - - -.10 .10 0 47
1055 Put - - - - -.10 .10 0 47
1060 Put - - - - UNCH .20 0 202
1065 Put - - - - UNCH .20 0 55
1070 Put - - - - UNCH .20 0 17
1075 Put - - - - UNCH .20 0 21
1080 Put - - - - UNCH .20 0 126
1085 Put - - - - -.10 .20 0 93
1090 Put - - - - -.10 .20 0 90
1095 Put - - - - -.10 .20 0 131
1100 Put - - - - -.10 .20 0 328
1105 Put .30 .30 .30 .30 UNCH .30 1 24
1110 Put - - - - UNCH .30 0 48
1115 Put - - - - UNCH .30 0 57
1120 Put - - - - -.10 .30 0 4
1125 Put .30 .30 .30 .30 -.10 .30 10 158
1130 Put - - - - -.10 .30 0 5
1135 Put - - - - UNCH .40 0 36
1140 Put .40 .40 .40 .40 UNCH .40 5 398
1145 Put - - - - -.10 .40 0 143
1150 Put - - - - UNCH .50 0 769
1155 Put - - - - UNCH .50 0 186
1160 Put - - - - -.10 .50 1 143
1165 Put - - - - UNCH .60 2 149
1170 Put .60 .60 .60 .60 UNCH .60 5 108
1175 Put .70 .70 .70 .70 UNCH .70 20 997
1180 Put - - - - -.10 .70 0 197
1185 Put - - - - UNCH .80 0 152
1190 Put - - - - -.10 .80 0 56
1195 Put .90 .90 .90 .90 -.10 .90 2 100
1200 Put 1.30 1.30 1.00 1.00 -.10 1.00 7 3,526
1205 Put - 1.30B 1.10A 1.10A -.10 1.10 1 136
1210 Put - 1.40B 1.20A 1.20A -.10 1.20 0 147
1215 Put - 1.60B 1.30A 1.30A -.10 1.30 0 544
1220 Put 1.50 1.80B 1.40 1.40 -.20 1.40 13 1,031
1225 Put 1.50 2.10B 1.50 1.50 -.20 1.60 4 267
1230 Put 1.80 2.30B 1.80 1.80 -.20 1.80 41 657
1235 Put - 2.60B 2.00A 2.00A -.20 2.00 0 343
1240 Put 2.00 2.90B 2.00 2.10 -.20 2.20 2 1,330
1245 Put - 3.30B 2.40A 2.40A -.40 2.40 0 365
1250 Put 3.80 3.80 2.60 2.80B -.30 2.80 63 2,005
1255 Put 3.10 4.30B 3.10 3.20 -.40 3.10 7 224
1260 Put 3.50 4.90B 3.30 3.60 -.50 3.50 256 640
1265 Put - 5.60B 4.00A 4.00A -.50 4.00 0 398
1270 Put 5.10 6.40B 4.50A 4.60B -.60 4.50 42 328
1275 Put 7.10 7.30B 5.10A 5.20 -.70 5.10 11 1,570
1280 Put 7.40 8.30B 5.80A 6.00 -.60 5.90 87 128
1285 Put 7.50 9.50B 6.60A 6.80B -.70 6.70 21 206
1290 Put 7.80 10.80B 7.50A 7.70B -.90 7.60 13 1,079
1295 Put 9.30 12.20B 8.60A 8.80B -.90 8.70 5 335
1300 Put 12.00 13.80B 9.70A 10.00A -1.00 9.90 253 1,825
1305 Put - 15.40B 11.00A 11.30A -1.10 11.20 0 377
1310 Put 15.30 17.40B 12.50A 12.80A -1.20 12.70 48 538
1315 Put 14.90 19.40B 14.10A 14.40A -1.30 14.40 5 579
1320 Put 16.20 21.70B 16.00A 16.30A -1.30 16.30 107 2,500
1325 Put - 24.10B 18.10A 18.30A -1.30 18.40 6 1,198
1330 Put - 26.70B 20.30A 20.50A -1.40 20.60 0 924
1335 Put - 29.40B 22.70A 22.90A -1.40 23.00 41 524
1340 Put 26.80 32.10B 25.20A 25.50A -1.40 25.70 18 374
1345 Put 31.00 35.20B 28.10A 28.20A -1.40 28.50 13 476
1350 Put - 38.50B 31.00A 31.10A -1.40 31.50 0 453
1355 Put - 41.80B 34.10A 34.20A -1.40 34.60 0 410
1360 Put - 45.40B 37.30A 37.50A -1.40 37.90 0 360
1365 Put - 49.10B 40.80A 40.90A -1.30 41.40 0 159
1370 Put - 52.80B 44.40A 44.40A -1.30 45.00 0 50
1375 Put - 56.80B 48.00A 48.10A -1.30 48.70 0 115
1380 Put - 60.80B 52.00A 52.00A -1.30 52.60 0 56
1385 Put - 64.80B 56.00A 56.00A -1.30 56.60 0 1
1390 Put - 69.00B 60.00A 60.00A -1.20 60.70 0 2
1395 Put - 73.20B 64.20A 64.20A -1.20 64.90 0 0
1400 Put - 77.60B 68.40A 68.40A -1.20 69.10 0 20
1405 Put - 81.90B 72.70A 72.70A -1.10 73.50 0 0
1410 Put - 86.40B 77.10A 77.10A -1.10 77.90 0 0
1415 Put - 90.90B 81.50A 81.50A -1.10 82.30 0 0
1420 Put - 95.40B 86.00A 86.00A -1.10 86.80 0 0
1425 Put - 98.60B 90.60A 90.60A -1.00 91.40 0 0
1430 Put - 103.30B 95.10A 95.10A -1.00 96.00 0 0
1435 Put - 107.90B 99.80A 99.80A -1.00 100.60 0 0
1440 Put - 112.60B 104.40A 104.40A -.90 105.30 0 0
1445 Put - 117.30B 109.10A 109.10A -.90 110.00 0 0
1450 Put - 122.00B 113.80A 113.80A -.80 114.80 0 0
1455 Put - 126.80B 118.60A 118.60A -.90 119.50 0 0
1460 Put - 131.50B 123.40A 123.40A -.90 124.30 0 0
1465 Put - 135.80B 128.20A 128.20A -.80 129.10 0 0
1470 Put - 140.70B 133.00A 133.00A -.70 134.00 0 0
1475 Put - 145.50B 137.80A 137.80A -.80 138.80 0 0
1480 Put - 150.40B 142.60A 142.60A -.70 143.70 0 0
1485 Put - 155.30B 147.50A 147.50A -.80 148.50 0 0
1490 Put - 160.20B 152.40A 152.40A -.80 153.40 0 0
1495 Put - 165.10B 157.30A 157.30A -.70 158.30 0 0
1500 Put - 170.00B 162.20A 162.20A -.70 163.20 0 11
1505 Put - 174.90B 167.10A 167.10A -.70 168.10 0 0
1510 Put - 179.80B 172.00A 172.00A -.70 173.00 0 0
1515 Put - 184.80B 176.90A 176.90A -.70 178.00 0 0
1520 Put - 189.70B 181.80A 181.80A -.70 182.90 0 0
1525 Put - 194.60B 186.70A 186.70A -.70 187.80 0 0
1530 Put - 199.60B 191.70A 191.70A -.70 192.70 0 0
1535 Put - 204.50B 196.60A 196.60A -.70 197.70 0 0
1540 Put - 209.50B 201.60A 201.60A -.70 202.60 0 0
1545 Put - 214.40B 206.50A 206.50A -.70 207.60 0 0
1550 Put - 219.40B 211.50A 211.50A -.70 212.50 0 0
1555 Put - 224.40B 216.40A 216.40A -.70 217.50 0 0
1560 Put - 229.30B 221.40A 221.40A -.70 222.40 0 0
1565 Put - 234.30B 226.30A 226.30A -.70 227.40 0 0
1570 Put - 239.30B 231.30A 231.30A -.60 232.40 0 0
1575 Put - 244.20B 236.30A 236.30A -.70 237.30 0 0
1580 Put - 249.20B 241.20A 241.20A -.60 242.30 0 0
1590 Put - 259.10B 251.20A 251.20A -.70 252.20 0 0
1600 Put - 269.10B 261.10A 261.10A -.60 262.20 0 0
1610 Put - 279.10B 271.10A 271.10A -.70 272.10 0 0
1620 Put - 289.00B 281.00A 281.00A -.60 282.10 0 0
1625 Put - 294.00B 286.00A 286.00A -.60 287.10 0 0
1630 Put - 299.00B 291.00A 291.00A -.70 292.00 0 0
1640 Put - 309.00B 300.90A 300.90A -.60 302.00 0 0
1650 Put - 318.90B 310.90A 310.90A -.60 312.00 0 0
1660 Put - 328.90B 320.90A 320.90A -.60 322.00 0 0
1670 Put - 338.90B 330.90A 330.90A -.70 331.90 0 0
1675 Put - 343.90B 335.80A 335.80A -.60 336.90 0 0
1700 Put - 368.90B 360.80A 360.80A -.60 361.90 0 0
1725 Put - 393.90B 385.80A 385.80A -.60 386.90 0 0
1750 Put - 418.90B 410.80A 410.80A -.60 411.90 0 0
1775 Put - 438.50B 435.80A 435.80A -.60 436.90 0 0
1800 Put - 463.50B 460.80A 460.80A -.60 461.90 0 21
1825 Put - 488.50B 485.80A 485.80A -.60 486.90 0 0
1850 Put - 513.50B 510.80A 510.80A -.60 511.90 0 0
Total 5,025 72,578

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