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 - - - - +1.90 679.30 0 0
700 Call - - - - +1.90 654.30 0 0
725 Call - - - - +1.90 629.30 0 0
750 Call - - - - +1.90 604.30 0 0
775 Call - - - - +1.90 579.30 0 0
800 Call - - - - +1.90 554.30 0 0
825 Call - - - - +1.90 529.30 0 0
850 Call - - - - +1.90 504.30 0 0
860 Call - - - - +1.90 494.30 0 0
870 Call - - - - +1.90 484.30 0 0
875 Call - - - - +1.90 479.30 0 0
880 Call - - - - +1.90 474.30 0 0
890 Call - - - - +1.90 464.30 0 0
900 Call - - - - +1.90 454.30 0 0
910 Call - - - - +1.90 444.30 0 0
920 Call - - - - +1.90 434.30 0 0
925 Call - - - - +1.90 429.30 0 0
930 Call - - - - +1.90 424.30 0 0
940 Call - - - - +1.90 414.30 0 0
950 Call - - - - +1.90 404.30 0 0
960 Call - - - - +1.90 394.30 0 0
965 Call - - - - +1.90 389.30 0 0
970 Call - - - - +1.90 384.30 0 0
975 Call - - - - +1.90 379.30 0 0
980 Call - - - - +1.90 374.30 0 0
985 Call - - - - +1.90 369.30 0 0
990 Call - - - - +1.90 364.30 0 0
995 Call - - - - +1.90 359.30 0 0
1000 Call - - - - +1.90 354.30 0 0
1005 Call - - - - +1.90 349.30 0 0
1010 Call - - - - +1.90 344.30 0 0
1015 Call - - - - +1.90 339.30 0 0
1020 Call - - - - +1.90 334.30 0 0
1025 Call - - - - +1.90 329.30 0 0
1030 Call - - - - +1.90 324.30 0 0
1035 Call - - - - +1.90 319.30 0 0
1040 Call - - - - +1.90 314.30 0 0
1045 Call - - - - +1.90 309.30 0 0
1050 Call - - - - +1.90 304.30 0 200
1055 Call - - - - +1.90 299.30 0 0
1060 Call - - - - +1.90 294.30 0 0
1065 Call - - - - +1.90 289.30 0 0
1070 Call - - - - +1.90 284.30 0 0
1075 Call - - - - +1.80 279.30 0 0
1080 Call - - - - +1.90 274.40 0 0
1085 Call - - - - +1.90 269.40 0 0
1090 Call - - - - +1.90 264.40 0 0
1095 Call - - - - +1.80 259.40 0 0
1100 Call - - - - +1.90 254.50 0 1
1105 Call - - - - +1.80 249.50 0 0
1110 Call - - - - +1.90 244.60 0 0
1115 Call - - - - +1.80 239.60 0 0
1120 Call - - - - +1.90 234.70 0 0
1125 Call - - 220.70A 220.70A +1.90 229.80 0 0
1130 Call - - 215.70A 215.70A +1.80 224.80 0 0
1135 Call - - 210.80A 210.80A +1.80 219.90 0 0
1140 Call - - 205.90A 205.90A +1.80 215.00 0 0
1145 Call - - 201.10A 201.10A +1.90 210.20 0 0
1150 Call - - 196.20A 196.20A +1.80 205.30 0 1
1155 Call - - 191.40A 191.40A +1.80 200.40 0 0
1160 Call - - 186.60A 186.60A +1.80 195.60 0 0
1165 Call - - 181.80A 181.80A +1.80 190.70 0 0
1170 Call - - 177.00A 177.00A +1.80 185.90 0 0
1175 Call - - 172.20A 172.20A +1.80 181.10 0 0
1180 Call - - 167.50A 167.50A +1.70 176.30 0 0
1185 Call - - 162.80A 162.80A +1.80 171.60 0 0
1190 Call - - 158.10A 158.10A +1.70 166.80 0 0
1195 Call - - 153.40A 153.40A +1.80 162.10 0 0
1200 Call - - 148.80A 148.80A +1.80 157.40 0 0
1205 Call - - 144.20A 144.20A +1.70 152.70 0 0
1210 Call - - 139.70A 139.70A +1.70 148.00 0 0
1215 Call - - 135.10A 135.10A +1.70 143.40 0 0
1220 Call - - 130.70A 130.70A +1.60 138.80 0 0
1225 Call - - 126.20A 126.20A +1.70 134.30 0 0
1230 Call - - 121.80A 121.80A +1.60 129.70 0 0
1235 Call - - 115.20A 115.50B +1.50 125.20 0 0
1240 Call - - 110.90A 111.40B +1.50 120.80 0 0
1245 Call - 116.10B 106.70A 107.00B +1.50 116.40 0 0
1250 Call - 112.40B 102.50A 102.80B +1.50 112.10 0 650
1255 Call - 108.10B 98.40A 98.70B +1.50 107.80 0 0
1260 Call - 103.90B 94.30A 94.60B +1.50 103.60 0 30
1265 Call - 99.80B 90.40A 90.60B +1.40 99.40 0 414
1270 Call - 95.60B 86.50A 86.60B +1.30 95.30 0 0
1275 Call - 91.70B 82.70A 82.80B +1.30 91.30 0 137
1280 Call - 87.70B 78.90A 79.10B +1.20 87.30 0 0
1285 Call - 83.90B 75.30A 75.60B +1.20 83.50 0 105
1290 Call - 80.30B 71.70A 72.10B +1.20 79.70 0 25
1295 Call - 76.60B 68.30A 68.60B +1.10 76.00 0 100
1300 Call - 73.00B 64.90A 65.20B +1.00 72.40 0 477
1305 Call - 69.50B 61.70A 62.10B +1.10 69.00 0 84
1310 Call - 66.20B 58.50A 58.90B +1.00 65.60 0 350
1315 Call - 62.80B 55.50A 55.80B +1.10 62.40 0 15
1320 Call - 59.80B 52.70A 53.00B +1.00 59.20 0 256
1325 Call - 56.70B 49.90A 50.20B +1.00 56.20 0 0
1330 Call - 53.70B 47.20A 47.40B +1.00 53.30 0 14
1335 Call - 51.00B 44.70A 45.00B +.90 50.50 0 36
1340 Call - 48.30B 42.30A 42.40B +.90 47.80 0 0
1345 Call - 45.70B 39.90A 40.10A +.80 45.20 0 100
1350 Call - 43.20B 37.70A 37.90B +.70 42.70 75 291
1355 Call - 40.80B 35.70A 35.80B +.60 40.30 0 2
1360 Call - 38.60B 33.70A 33.80B +.60 38.10 0 249
1365 Call - 36.40B 31.80A 31.80A +.50 35.90 0 0
1370 Call - 34.40B 30.10A 30.10A +.50 33.90 0 0
1375 Call - 32.50B 28.40A 28.50B +.40 32.00 0 0
1380 Call - 30.70B 26.80A 26.90B +.40 30.20 0 250
1385 Call - 29.00B 25.40A 25.40A +.40 28.50 0 0
1390 Call - 27.30B 23.90A 23.90A +.40 26.90 0 0
1395 Call - 25.80B 22.60A 22.60A +.30 25.40 0 0
1400 Call - 24.40B 21.30A 21.30A +.30 24.00 0 459
1405 Call - 23.00B 20.20A 20.20A +.40 22.70 0 7
1410 Call - 21.70B 19.10A 19.10A +.40 21.50 0 0
1415 Call - 20.50B 18.10A 18.10A +.40 20.30 0 4
1420 Call - 19.40B 17.10A 17.10A +.40 19.20 0 4
1425 Call - 18.30B 16.20A 16.20A +.40 18.10 0 300
1430 Call - 17.30B 15.40A 15.40A +.40 17.20 0 0
1435 Call - 16.30B 14.60A 14.60A +.40 16.20 0 0
1440 Call - 15.40B 13.80A 13.80A +.40 15.40 0 12
1445 Call - 14.60B 13.10A 13.10A +.30 14.50 0 0
1450 Call - 13.80B 12.40A 12.40A +.40 13.80 1 95
1455 Call - 13.10B 11.80A 11.80A +.30 13.00 0 1
1460 Call - 12.40B 11.20A 11.20A +.40 12.40 0 0
1465 Call - 11.70B 10.60A 10.60A +.30 11.70 0 0
1470 Call - 11.10B 10.10A 10.10A +.20 11.10 0 92
1475 Call - 10.50B 9.60A 9.60A +.20 10.50 0 0
1480 Call - 10.00B 9.20A 9.20A +.20 10.00 0 12
1485 Call - 9.50B 8.70A 8.70A +.20 9.50 0 2
1490 Call - 9.00B 8.30A 8.30A +.10 9.00 0 0
1495 Call - - 7.90A 7.90A UNCH 8.50 0 0
1500 Call 7.70 8.10B 7.60A 7.60A UNCH 8.10 3 1,017
1505 Call - - 7.20A 7.20A UNCH 7.70 0 1
1510 Call - - 6.90A 6.90A UNCH 7.30 0 1
1515 Call - - 6.60A 6.60A UNCH 7.00 0 0
1520 Call - - 6.30A 6.30A UNCH 6.60 0 1,300
1525 Call - - 6.00A 6.00A UNCH 6.30 0 225
1530 Call - - 5.80A 5.80A UNCH 6.00 0 0
1535 Call - - 5.50A 5.50A -.10 5.70 0 0
1540 Call - - 5.30A 5.30A UNCH 5.50 0 1
1545 Call - - 5.00A 5.00A UNCH 5.20 0 0
1550 Call - - 4.80A 4.80A UNCH 5.00 0 2,052
1555 Call - - 4.60A 4.60A -.10 4.70 0 0
1560 Call - - 4.40A 4.40A -.10 4.50 0 7
1565 Call - - 4.30A 4.30A -.10 4.30 0 0
1570 Call - - 4.10A 4.10A -.10 4.10 0 0
1575 Call - - 3.90A 3.90A UNCH 4.00 0 0
1580 Call - - - - UNCH 3.80 0 280
1590 Call - - - - UNCH 3.50 0 3
1600 Call - - - - UNCH 3.20 0 599
1610 Call - - - - -.10 2.90 0 1
1620 Call - - - - UNCH 2.70 0 0
1625 Call - - - - UNCH 2.60 0 113
1630 Call - - - - UNCH 2.50 0 0
1640 Call - - - - UNCH 2.30 0 0
1650 Call - - - - -.10 2.10 0 263
1660 Call - - - - UNCH 2.00 0 0
1675 Call - - - - UNCH 1.80 0 0
1700 Call - - - - UNCH 1.50 0 998
1725 Call - - - - UNCH 1.30 0 300
1750 Call - - - - UNCH 1.10 0 444
1775 Call - - - - -.10 .90 0 0
1800 Call - - - - UNCH .80 0 7
1825 Call - - - - UNCH .70 0 0
1850 Call - - - - -.10 .60 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 - - - - +.10 .20 0 0
860 Put - - - - UNCH .20 0 0
870 Put - - - - UNCH .20 0 0
875 Put - - - - UNCH .20 0 0
880 Put - - - - UNCH .20 0 0
890 Put - - - - UNCH .20 0 0
900 Put - - - - UNCH .20 0 0
910 Put - - - - UNCH .20 0 0
920 Put - - - - UNCH .20 0 0
925 Put - - - - +.10 .30 0 0
930 Put - - - - UNCH .30 0 0
940 Put - - - - UNCH .30 0 0
950 Put - - - - UNCH .30 0 356
960 Put - - - - UNCH .30 0 0
965 Put - - - - UNCH .30 0 0
970 Put - - - - UNCH .30 0 0
975 Put - - - - UNCH .40 0 324
980 Put - - - - UNCH .40 0 141
985 Put - - - - UNCH .40 0 0
990 Put - - - - UNCH .40 0 0
995 Put - - - - UNCH .40 0 0
1000 Put - - - - UNCH .40 0 94
1005 Put - - - - UNCH .40 0 0
1010 Put - - - - UNCH .40 0 0
1015 Put - - - - UNCH .50 0 0
1020 Put - - - - UNCH .50 0 0
1025 Put - - - - UNCH .50 0 0
1030 Put - - - - UNCH .50 0 0
1035 Put - - - - UNCH .50 0 0
1040 Put - - - - -.10 .50 0 0
1045 Put - - - - UNCH .60 0 0
1050 Put - - - - UNCH .60 0 335
1055 Put - - - - UNCH .60 0 0
1060 Put - - - - -.10 .60 0 0
1065 Put - - - - UNCH .70 0 0
1070 Put - - - - UNCH .70 0 1
1075 Put - - - - -.10 .70 0 130
1080 Put - - - - UNCH .80 0 0
1085 Put - - - - UNCH .80 0 2
1090 Put - - - - UNCH .90 0 19
1095 Put - - - - UNCH .90 0 0
1100 Put - - - - UNCH 1.00 0 1,202
1105 Put - - - - -.10 1.00 0 3
1110 Put - - - - UNCH 1.10 0 8
1115 Put - - - - -.10 1.10 0 0
1120 Put - - - - -.10 1.20 0 2
1125 Put - - - - -.10 1.30 0 251
1130 Put - - - - -.10 1.40 0 0
1135 Put - - - - -.10 1.50 0 225
1140 Put - - - - -.10 1.60 0 201
1145 Put - - - - -.10 1.70 0 1
1150 Put 2.10 2.10 2.10 2.10 -.10 1.80 52 2,291
1155 Put - - - - -.10 2.00 0 1
1160 Put - 2.30B - 2.30B -.10 2.10 0 3
1165 Put - - - - -.10 2.30 0 10
1170 Put - - - - -.10 2.50 0 6
1175 Put - 2.90B - 2.90B -.10 2.70 0 6
1180 Put - 3.10B - 3.10B -.10 2.90 0 17
1185 Put - 3.40B - 3.40B -.10 3.10 0 12
1190 Put - 3.70B - 3.70B -.20 3.30 0 250
1195 Put - 4.00B - 4.00B -.20 3.60 0 0
1200 Put - 4.30B - 4.30B -.20 3.90 0 363
1205 Put - 4.70B - 4.70B -.20 4.20 0 1
1210 Put - 5.10B - 5.10B -.20 4.50 0 97
1215 Put - 5.50B - 5.50B -.20 4.90 0 59
1220 Put - 6.00B - 6.00B -.20 5.30 0 5
1225 Put - 6.50B - 6.50B -.20 5.70 1 493
1230 Put - 7.10B 6.30A 7.10B -.30 6.10 0 7
1235 Put - 7.70B 6.80A 7.70B -.40 6.60 0 0
1240 Put - 8.30B 7.30A 8.30B -.30 7.20 0 4
1245 Put - 9.00B 7.90A 9.00B -.30 7.80 0 0
1250 Put - 9.80B 8.50A 9.80B -.40 8.40 0 370
1255 Put - 10.60B 9.20A 10.60B -.40 9.10 0 0
1260 Put - 11.50B 10.00A 11.50B -.50 9.80 0 33
1265 Put - 12.50B 10.80A 12.50B -.60 10.60 0 418
1270 Put - 13.60B 11.70A 13.60B -.60 11.50 0 0
1275 Put - 14.70B 12.60A 14.70B -.60 12.50 1 153
1280 Put - 15.90B 13.60A 15.90B -.60 13.50 0 0
1285 Put - 17.30B 14.70A 17.30B -.70 14.60 0 107
1290 Put - 18.70B 15.90A 18.70B -.70 15.80 0 25
1295 Put - 20.20B 17.20A 20.20B -.80 17.10 0 100
1300 Put - 21.80B 18.50A 21.80B -.80 18.50 0 525
1305 Put - 23.60B 20.00A 23.60B -.80 20.00 0 100
1310 Put - 25.40B 21.60A 25.40B -.90 21.60 0 200
1315 Put - 27.40B 23.30A 27.40B -.90 23.30 0 0
1320 Put - 29.50B 25.10A 29.50B -.90 25.10 0 103
1325 Put - 31.70B 27.00A 31.70B -.90 27.10 0 150
1330 Put - 34.00B 29.00A 34.00B -1.00 29.10 0 14
1335 Put - 36.50B 31.10A 36.50B -1.00 31.30 100 36
1340 Put - 39.00B 33.40A 39.00B -1.00 33.60 0 1
1345 Put - 41.40B 35.70A 41.40B -1.10 35.90 0 100
1350 Put - 44.20B 38.20A 44.20B -1.20 38.40 75 15
1355 Put - 47.10B 40.80A 47.10B -1.20 41.00 0 0
1360 Put - 50.00B 43.60A 50.00B -1.30 43.70 0 200
1365 Put - 53.10B 46.50A 53.10B -1.40 46.50 0 0
1370 Put - 56.30B 49.30A 56.30B -1.40 49.50 0 0
1375 Put - 59.60B 52.40A 59.60B -1.40 52.60 0 0
1380 Put - 63.00B 55.50A 63.00B -1.50 55.70 0 0
1385 Put - 66.40B 58.80A 66.40B -1.50 59.00 0 0
1390 Put - 69.90B 62.40A 69.90B -1.50 62.40 0 0
1395 Put - 73.60B 65.80A 73.50A -1.50 65.90 0 0
1400 Put - 77.30B 69.30A 77.30B -1.50 69.40 0 0
1405 Put - 81.10B 72.90A 81.10B -1.50 73.10 0 0
1410 Put - 85.00B 76.70A 85.00B -1.50 76.80 0 0
1415 Put - 89.00B 80.50A 88.90A -1.50 80.60 0 0
1420 Put - 93.00B 84.20A 92.90A -1.50 84.50 0 0
1425 Put - 97.00B 88.20A 97.00B -1.50 88.40 0 0
1430 Put - 101.20B 92.00A 101.10A -1.50 92.40 0 0
1435 Put - 105.30B 96.20A 105.20A -1.50 96.40 0 0
1440 Put - 109.60B 100.20A 109.30A -1.50 100.50 0 0
1445 Put - 113.80B 104.40A 113.80B -1.50 104.70 0 0
1450 Put - 118.20B 108.50A 117.90A -1.50 108.90 0 0
1455 Put - 122.50B 112.70A 122.20A -1.60 113.10 0 0
1460 Put - 126.90B 117.00A 126.80A -1.60 117.40 0 0
1465 Put - 131.30B 121.40A 131.10B -1.60 121.70 0 0
1470 Put - 135.80B 125.80A 135.50B -1.60 126.10 0 0
1475 Put - 140.30B 130.20A 140.10A -1.70 130.50 0 0
1480 Put - 144.80B 134.50A 144.60A -1.70 134.90 0 0
1485 Put - 149.30B 139.10A 149.10A -1.70 139.40 0 0
1490 Put - 153.60B 143.40A 153.10B -1.80 143.90 0 0
1495 Put - 156.20B 148.10A 156.20B -1.80 148.40 0 0
1500 Put - 160.80B 152.60A 160.80B -1.80 153.00 0 76
1505 Put - 165.50B 157.20A 165.50B -1.90 157.50 0 0
1510 Put - 170.10B 163.90A 170.10B -1.90 162.10 0 0
1515 Put - 174.80B 168.60A 174.80B -1.90 166.80 0 0
1520 Put - 179.50B 173.20A 179.50B -1.90 171.40 0 0
1525 Put - 184.20B 177.90A 184.20B -1.90 176.10 0 0
1530 Put - 188.90B 182.50A 188.90B -1.90 180.80 0 0
1535 Put - 193.70B 187.20A 193.70B -1.90 185.50 0 0
1540 Put - 198.40B 191.90A 198.40B -1.90 190.20 0 0
1545 Put - 203.20B 196.70A 203.20B -1.90 194.90 0 0
1550 Put - 207.90B 201.40A 207.90B -1.90 199.70 0 102
1555 Put - 212.70B 206.20A 212.70B -1.90 204.40 0 0
1560 Put - 217.50B 210.90A 217.50B -1.90 209.20 0 0
1565 Put - 222.40B 215.70A 222.40B -1.90 214.00 0 0
1570 Put - 227.20B 220.50A 227.20B -1.90 218.80 0 0
1575 Put - 232.00B 225.30A 232.00B -1.90 223.60 0 0
1580 Put - 236.90B 230.10A 236.90B -1.90 228.40 0 0
1590 Put - 246.60B 239.80A 246.60B -1.90 238.10 0 0
1600 Put - 256.30B 249.50A 256.30B -1.90 247.80 0 0
1610 Put - 266.10B 259.20A 266.10B -1.90 257.50 0 0
1620 Put - 275.90B 268.90A 275.90B -2.00 267.20 0 0
1625 Put - 280.80B 273.80A 280.80B -2.00 272.10 0 0
1630 Put - 285.70B 278.70A 285.70B -1.90 277.00 0 0
1640 Put - 295.50B 288.60A 295.50B -2.00 286.80 0 0
1650 Put - 305.40B 298.40A 305.40B -1.90 296.70 0 1
1660 Put - - - - -1.90 306.50 0 0
1675 Put - - - - -1.90 321.30 0 0
1700 Put - - - - -1.90 346.10 0 0
1725 Put - - - - -1.90 370.90 0 0
1750 Put - - - - -1.90 395.80 0 0
1775 Put - - - - -1.90 420.70 0 0
1800 Put - - - - -1.90 445.70 0 0
1825 Put - - - - -1.90 470.70 0 0
1850 Put - - - - -1.90 495.70 0 0
Total 308 22,136

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