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
725 Call - - - - +6.60 629.00 0 0
750 Call - - - - +6.60 604.00 0 0
775 Call - - - - +6.60 579.00 0 0
800 Call - - - - +6.60 554.00 0 0
825 Call - - - - +6.60 529.00 0 0
850 Call - - - - +6.60 504.00 0 0
875 Call - - - - +6.60 479.00 0 0
900 Call - - - - +6.60 454.00 0 0
920 Call - - - - +6.60 434.00 0 0
925 Call - - - - +6.60 429.00 0 0
930 Call - - - - +6.60 424.00 0 0
940 Call - - - - +6.60 414.00 0 0
950 Call - - - - +6.60 404.00 0 0
960 Call - - - - +6.60 394.00 0 0
970 Call - - - - +6.60 384.00 0 0
975 Call - - - - +6.60 379.00 0 0
980 Call - - - - +6.60 374.00 0 0
990 Call - - - - +6.60 364.00 0 0
1000 Call - - - - +6.60 354.00 0 0
1010 Call - - - - +6.60 344.00 0 0
1020 Call - - - - +6.60 334.00 0 0
1025 Call - - - - +6.60 329.00 0 0
1030 Call - - - - +6.60 324.00 0 0
1035 Call - - - - +6.60 319.00 0 0
1040 Call - - - - +6.60 314.00 0 0
1045 Call - - - - +6.50 309.00 0 0
1050 Call - - - - +6.60 304.10 0 51
1055 Call - - - - +6.60 299.10 0 0
1060 Call - - - - +6.50 294.10 0 0
1065 Call - - - - +6.60 289.20 0 0
1070 Call - - - - +6.50 284.20 0 0
1075 Call - - - - +6.60 279.30 0 0
1080 Call - - - - +6.50 274.30 0 0
1085 Call - - - - +6.50 269.40 0 0
1090 Call - - - - +6.50 264.50 0 0
1095 Call - - - - +6.50 259.60 0 0
1100 Call - - - - +6.50 254.70 0 0
1105 Call - - - - +6.50 249.80 0 0
1110 Call - 241.60B - 241.60B +6.50 244.90 0 0
1115 Call - 238.70B - 238.70B +6.50 240.10 0 0
1120 Call - 233.80B - 233.80B +6.50 235.20 0 0
1125 Call - 228.90B - 228.90B +6.40 230.30 0 0
1130 Call - 224.10B - 224.10B +6.40 225.50 0 0
1135 Call - 219.20B - 219.20B +6.40 220.70 0 0
1140 Call - 214.40B - 214.40B +6.40 215.90 0 0
1145 Call - 209.60B - 209.60B +6.40 211.10 0 0
1150 Call - 204.80B - 204.80B +6.40 206.30 0 6
1155 Call - 200.10B - 200.10B +6.40 201.60 0 0
1160 Call - 195.30B - 195.30B +6.30 196.80 0 0
1165 Call - 190.60B - 190.60B +6.30 192.10 0 0
1170 Call - 185.90B - 185.90B +6.30 187.40 0 0
1175 Call - 181.20B - 181.20B +6.20 182.70 0 0
1180 Call - 176.60B - 176.60B +6.20 178.10 0 0
1185 Call - 171.90B - 171.90B +6.20 173.50 0 0
1190 Call - 167.30B - 167.30B +6.20 168.90 0 0
1195 Call - 162.70B - 162.70B +6.10 164.30 0 0
1200 Call - 158.20B - 158.20B +6.10 159.80 0 0
1205 Call - 153.70B - 153.70B +6.00 155.30 0 0
1210 Call - 149.20B - 149.20B +6.00 150.80 0 0
1215 Call - 144.80B - 144.80B +5.90 146.40 0 0
1220 Call - 140.40B - 140.40B +5.90 142.00 0 0
1225 Call - 136.00B - 136.00B +5.90 137.70 0 0
1230 Call - 134.20B - 131.90A +5.70 133.30 0 0
1235 Call - 130.00B - 127.60A +5.70 129.10 0 0
1240 Call - 125.70B - 123.40A +5.70 124.90 0 0
1245 Call - 121.60B - 119.30A +5.60 120.70 0 0
1250 Call - 117.40B - 115.20A +5.50 116.60 0 0
1255 Call - 113.30B - 111.20A +5.50 112.60 0 0
1260 Call - 109.30B - 107.30A +5.40 108.60 0 0
1265 Call - 105.30B - 103.40A +5.30 104.70 0 0
1270 Call - 101.50B - 99.60A +5.20 100.80 0 0
1275 Call - 97.70B - 95.80A +5.20 97.10 0 55
1280 Call - 93.90B - 92.10A +5.10 93.40 0 0
1285 Call - 90.40B - 88.60A +5.00 89.70 0 0
1290 Call - 86.70B - 85.10A +4.90 86.20 0 200
1295 Call - 83.30B - 81.60A +4.80 82.70 0 0
1300 Call - 79.80B - 78.30A +4.70 79.30 0 171
1305 Call - 76.50B - 75.10A +4.60 76.00 0 60
1310 Call - 73.20B - 71.90A +4.50 72.80 0 0
1315 Call - 70.10B - 68.80A +4.40 69.70 0 15
1320 Call - 66.90B - 65.90A +4.30 66.70 0 50
1325 Call - 64.10B - 63.00A +4.10 63.70 0 6
1330 Call - 61.20B - 60.20A +4.00 60.90 0 0
1335 Call - 58.40B - 57.50A +3.90 58.20 0 37
1340 Call - 55.70B - 55.00A +3.70 55.50 0 105
1345 Call - 53.00B - 52.50A +3.60 53.00 0 0
1350 Call - 50.70B - 50.10A +3.50 50.60 0 712
1355 Call - 48.30B - 47.80A +3.30 48.20 0 270
1360 Call - 46.10B - 45.60A +3.20 46.00 0 180
1365 Call - 43.90B - 43.60A +3.10 43.90 0 10
1370 Call - 41.80B - 41.60A +2.90 41.80 0 0
1375 Call - 39.80B - 39.70A +2.90 39.90 0 53
1380 Call - 37.90B - 37.80A +2.70 38.00 0 0
1385 Call - 36.20B - 36.10A +2.70 36.30 0 0
1390 Call - 34.50B - 34.50B +2.60 34.60 0 0
1395 Call - 32.80B - 32.80B +2.50 33.00 0 0
1400 Call - 31.20B - 31.20B +2.40 31.50 0 1,161
1405 Call - 29.80B - 29.80B +2.30 30.00 0 3
1410 Call - 28.40B - 28.40B +2.20 28.60 0 50
1415 Call - 27.10B - 27.10B +2.10 27.30 0 0
1420 Call - 25.80B - 25.80B +2.00 26.10 0 6
1425 Call - 24.60B - 24.60B +2.00 24.90 0 340
1430 Call - 23.40B - 23.40B +1.80 23.70 0 6
1435 Call - 22.30B - 22.30B +1.80 22.70 0 0
1440 Call - 21.30B - 21.30B +1.70 21.60 0 0
1445 Call - 20.30B - 20.30B +1.70 20.70 0 0
1450 Call - 19.40B - 19.40B +1.50 19.70 0 279
1455 Call - 18.50B - 18.50B +1.50 18.90 0 0
1460 Call - 17.70B - 17.70B +1.40 18.00 0 500
1465 Call - 16.90B - 16.90B +1.30 17.20 0 0
1470 Call - 16.10B - 16.10B +1.30 16.50 0 0
1475 Call - 15.40B - 15.40B +1.20 15.70 0 50
1480 Call - 14.70B - 14.70B +1.20 15.10 0 0
1485 Call - 14.00B - 14.00B +1.10 14.40 0 0
1490 Call - 13.40B - 13.40B +1.10 13.80 0 0
1495 Call - 12.80B - 12.80B +1.10 13.20 0 459
1500 Call - 12.30B - 12.30B +1.00 12.60 0 610
1505 Call - 11.70B - 11.70B +1.00 12.10 0 0
1510 Call - 11.20B - 11.20B +.90 11.60 0 2
1515 Call - 10.70B - 10.70B +.90 11.10 0 0
1520 Call - 10.30B - 10.30B +.80 10.60 0 8
1525 Call - 9.80B - 9.80B +.80 10.20 0 1
1530 Call - 9.40B - 9.40B +.80 9.80 0 0
1535 Call - 9.00B - 9.00B +.80 9.40 0 0
1540 Call - 8.60B - 8.60B +.70 9.00 0 3
1545 Call - 8.20B - 8.20B +.70 8.60 0 0
1550 Call - 7.90B - 7.90B +.70 8.30 0 114
1555 Call - 7.50B - 7.50B +.70 8.00 0 1
1560 Call - 7.20B - 7.20B +.60 7.60 0 3
1565 Call - 6.90B - 6.90B +.50 7.30 0 0
1570 Call - 6.60B - 6.60B +.60 7.10 0 0
1575 Call - 6.40B - 6.40B +.60 6.80 0 50
1580 Call - 6.10B - 6.10B +.50 6.50 0 15
1590 Call - - - - +.40 6.00 0 5
1600 Call - - - - +.40 5.60 0 1,139
1610 Call - - - - +.40 5.20 0 51
1620 Call - - - - +.40 4.80 0 0
1625 Call - - - - +.40 4.70 0 1
1630 Call - - - - +.40 4.50 0 0
1640 Call - - - - +.40 4.20 0 0
1650 Call - - - - +.30 3.90 0 423
1660 Call - - - - +.30 3.60 0 0
1670 Call - - - - +.30 3.40 0 0
1675 Call - - - - +.30 3.30 0 516
1700 Call - - - - +.30 2.80 0 131
1725 Call - - - - +.20 2.40 0 5
1750 Call - - - - +.20 2.10 0 14
1775 Call - - - - +.20 1.80 0 0
1800 Call - - - - +.20 1.60 0 30
1825 Call - - - - +.20 1.40 0 0
1850 Call - - - - +.10 1.20 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
875 Put - - - - UNCH .10 0 0
900 Put - - - - UNCH .20 0 0
920 Put - - - - UNCH .20 0 0
925 Put - - - - UNCH .20 0 0
930 Put - - - - -.10 .20 0 0
940 Put - - - - UNCH .30 0 0
950 Put - - - - UNCH .30 0 0
960 Put - - - - -.10 .30 0 0
970 Put - - - - UNCH .40 0 0
975 Put - - - - UNCH .40 0 0
980 Put - - - - -.10 .40 0 0
990 Put - - - - UNCH .50 0 0
1000 Put - - - - UNCH .60 0 0
1010 Put - - - - UNCH .70 0 0
1020 Put - - - - -.10 .70 0 0
1025 Put - - - - UNCH .80 0 0
1030 Put - - - - -.10 .80 0 0
1035 Put - - - - UNCH .90 0 0
1040 Put - - - - -.10 .90 0 0
1045 Put - - - - -.10 1.00 0 0
1050 Put - - - - UNCH 1.10 0 0
1055 Put - - - - -.10 1.10 0 0
1060 Put - - - - -.10 1.20 0 0
1065 Put - - - - -.10 1.30 0 0
1070 Put - - - - UNCH 1.40 0 0
1075 Put - - - - -.10 1.40 0 0
1080 Put - - - - -.10 1.50 0 21
1085 Put - - - - -.10 1.60 0 1
1090 Put - - - - -.10 1.70 0 0
1095 Put - - - - -.10 1.80 0 11
1100 Put - - - - -.20 1.90 0 220
1105 Put - - - - -.10 2.10 0 0
1110 Put - - - - -.10 2.20 0 0
1115 Put - - - - -.20 2.30 0 0
1120 Put - - - - -.10 2.50 0 0
1125 Put - - - - -.20 2.60 0 0
1130 Put - - - - -.20 2.80 0 4
1135 Put - - - - -.10 3.00 0 1
1140 Put - - - - -.10 3.20 0 0
1145 Put - - - - -.20 3.40 0 0
1150 Put - - - - -.20 3.60 0 556
1155 Put - - - - -.30 3.80 0 0
1160 Put - - - - -.20 4.10 0 0
1165 Put - - - - -.30 4.30 0 0
1170 Put - - - - -.30 4.60 0 1
1175 Put - - - - -.30 5.00 0 415
1180 Put - - - - -.40 5.30 0 0
1185 Put - - - - -.40 5.70 0 0
1190 Put - - 6.40A 6.40A -.50 6.00 0 4
1195 Put - - - - -.40 6.50 0 0
1200 Put - - 7.30A 7.30A -.50 6.90 0 528
1205 Put - - 7.80A 7.80A -.50 7.40 0 1
1210 Put - - 8.30A 8.30A -.60 7.90 0 1
1215 Put - - 8.80A 8.80A -.70 8.40 0 2
1220 Put - - 9.40A 9.40A -.70 9.00 0 2
1225 Put - - 10.00A 10.00A -.80 9.60 0 0
1230 Put - - 10.60A 10.60A -.80 10.30 0 10
1235 Put - - 11.30A 11.30A -.90 11.00 0 0
1240 Put - - 12.10A 12.10A -.90 11.80 0 475
1245 Put - - 12.80A 12.80A -1.00 12.60 0 0
1250 Put - - 13.70A 13.70A -1.00 13.50 0 429
1255 Put - - 14.50A 14.50A -1.10 14.40 0 0
1260 Put - - 15.50A 15.50A -1.10 15.40 0 0
1265 Put - - 16.50A 16.50A -1.20 16.40 0 0
1270 Put - - 17.60A 17.60A -1.30 17.50 0 0
1275 Put - - 18.70A 18.70A -1.40 18.70 0 15
1280 Put - - 19.90A 19.90A -1.40 20.00 0 3
1285 Put - - 21.20A 21.20A -1.50 21.30 0 0
1290 Put - - 22.60A 22.60A -1.60 22.70 0 200
1295 Put - - 24.00A 24.00A -1.70 24.20 0 0
1300 Put - - 25.60A 25.60A -1.80 25.80 0 580
1305 Put - - 27.20A 27.20A -2.00 27.40 0 60
1310 Put - - 28.90A 28.90A -2.00 29.20 0 0
1315 Put - - 30.70A 30.70A -2.20 31.00 0 0
1320 Put - - 32.60A 32.60A -2.30 33.00 0 50
1325 Put - - 34.50A 34.60B -2.40 35.00 0 1
1330 Put - - 36.70A 36.80B -2.60 37.10 0 0
1335 Put - - 38.80A 39.00B -2.70 39.30 0 37
1340 Put - - 41.00A 41.40B -2.80 41.70 0 0
1345 Put - - 43.50A 43.90B -2.90 44.10 0 0
1350 Put - - 46.00A 46.50B -3.10 46.60 0 626
1355 Put - - 48.40A 49.10B -3.20 49.20 0 270
1360 Put - - 51.20A 51.90B -3.30 52.00 0 175
1365 Put - - 53.90A 54.80B -3.40 54.80 0 0
1370 Put - - 56.90A 57.70B -3.60 57.70 0 0
1375 Put - - 59.70A 60.80B -3.70 60.70 0 0
1380 Put - - 62.90A 63.90B -3.80 63.80 0 0
1385 Put - - 65.80A 67.10B -3.90 67.00 0 0
1390 Put - - 69.20A 70.40B -4.00 70.30 0 0
1395 Put - - 72.50A 73.80B -4.10 73.60 0 0
1400 Put - - 75.90A 77.20B -4.10 77.10 0 0
1405 Put - - 79.20A 80.80B -4.20 80.60 0 0
1410 Put - - 82.90A 84.40B -4.40 84.10 0 0
1415 Put - - 86.50A 88.00B -4.40 87.80 0 0
1420 Put - - 90.00A 91.80B -4.50 91.50 0 0
1425 Put - - 93.70A 95.40B -4.60 95.30 0 0
1430 Put - - 97.50A 99.30B -4.70 99.10 0 0
1435 Put - - 101.40A 103.20B -4.80 103.00 0 0
1440 Put - - 105.30A 107.10B -4.90 106.90 0 0
1445 Put - - 109.40A 111.10B -4.90 110.90 0 0
1450 Put - - 113.30A 115.20B -4.90 115.00 0 0
1455 Put - - 117.40A 119.30B -5.10 119.00 0 0
1460 Put - - 121.70A 123.50B -5.10 123.20 0 0
1465 Put - - 125.70A 127.70B -5.20 127.30 0 0
1470 Put - - 129.90A 131.90B -5.30 131.50 0 0
1475 Put - - 134.20A 136.20B -5.30 135.80 0 0
1480 Put - - 138.40A 140.50B -5.30 140.10 0 0
1485 Put - - 142.80A 144.80B -5.40 144.40 0 0
1490 Put - - 147.10A 149.20B -5.50 148.70 0 0
1495 Put - - 151.50A 153.60B -5.50 153.10 0 0
1500 Put - - 155.90A 158.00B -5.50 157.50 0 6
1505 Put - - 160.30A 162.50B -5.60 161.90 0 0
1510 Put - - 164.70A 166.90B -5.60 166.40 0 0
1515 Put - - 169.20A 171.40B -5.60 170.90 0 0
1520 Put - - 173.70A 176.00B -5.70 175.40 0 0
1525 Put - - 178.30A 180.50B -5.80 179.90 0 0
1530 Put - - 182.90A 185.10B -5.70 184.50 0 0
1535 Put - - 187.50A 188.30B -5.80 189.00 0 0
1540 Put - - 194.50A 194.50A -5.90 193.60 0 0
1545 Put - - 199.10A 199.10A -5.90 198.20 0 0
1550 Put - - 203.70A 203.70A -5.90 202.90 0 0
1555 Put - - 208.30A 208.30A -6.00 207.50 0 0
1560 Put - - 213.00A 213.00A -5.90 212.20 0 0
1565 Put - - 217.70A 217.70A -5.90 216.90 0 0
1570 Put - - 222.30A 222.30A -6.00 221.60 0 0
1575 Put - - 227.00A 227.00A -6.00 226.30 0 0
1580 Put - - 231.80A 231.80A -6.00 231.00 0 0
1590 Put - - 241.30A 241.30A -6.10 240.50 0 0
1600 Put - - 250.80A 250.80A -6.10 250.00 0 30
1610 Put - - 260.30A 260.30A -6.10 259.60 0 0
1620 Put - - 269.90A 269.90A -6.20 269.20 0 0
1625 Put - - 274.70A 274.70A -6.20 274.00 0 0
1630 Put - - 279.60A 279.60A -6.20 278.80 0 0
1640 Put - - 289.20A 289.20A -6.20 288.50 0 0
1650 Put - - 298.90A 298.90A -6.30 298.20 0 0
1660 Put - - 308.70A 308.70A -6.30 307.90 0 0
1670 Put - - 318.40A 318.40A -6.30 317.70 0 0
1675 Put - - 323.30A 323.30A -6.30 322.60 0 0
1700 Put - - 347.80A 347.80A -6.30 347.10 0 0
1725 Put - - 372.40A 372.40A -6.40 371.70 0 0
1750 Put - - - - -6.50 396.40 0 0
1775 Put - - - - -6.50 421.20 0 0
1800 Put - - - - -6.50 446.10 0 0
1825 Put - - - - -6.60 471.00 0 0
1850 Put - - - - -6.60 496.00 0 0
Total - 12,692

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