Asset Class Navigation

Soybean Options Settlements

Options


CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
행사가 유형 시가 고가 저가 최종 변동 결제 추정 거래량 전일 미결제약정
4400 Call - 552'5B 538'7A - -7'6 538'6 0 0
4600 Call - 532'5B 518'7A - -7'6 518'6 0 0
4800 Call - 512'5B 498'7A - -7'6 498'6 0 0
5000 Call - 492'5B 478'7A - -7'6 478'6 0 0
5200 Call - 472'5B 458'7A - -7'6 458'6 0 0
5400 Call - 452'5B 438'7A - -7'6 438'6 0 0
5600 Call - 432'5B 418'7A - -7'6 418'6 0 0
5800 Call - 412'5B 398'7A - -7'6 398'6 0 1
6000 Call - 392'5B 378'7A - -7'6 378'6 0 0
6200 Call - 372'5B 358'7A - -7'6 358'6 0 0
6400 Call - 352'5B 338'7A - -7'6 338'6 0 0
6600 Call - 332'5B 318'7A - -7'6 318'6 0 0
6800 Call - 312'5B 298'7A - -7'6 298'6 0 0
6900 Call - 302'5B 288'7A - -7'6 288'6 0 0
7000 Call - 292'5B 278'7A - -7'6 278'6 0 160
7100 Call - 282'5B 268'7A - -7'6 268'6 0 0
7200 Call - 272'5B 258'7A - -7'6 258'6 0 0
7300 Call - 262'5B 248'7A - -7'6 248'6 0 1
7400 Call - 252'5B 238'7A - -7'6 238'6 0 0
7500 Call - 242'5B 228'7A - -7'6 228'6 0 0
7600 Call - 232'5B 218'7A - -7'6 218'6 0 10
7700 Call - 222'5B 208'7A - -7'6 208'6 0 20
7800 Call - 212'5B 198'7A - -7'6 198'6 0 20
7900 Call - 202'5B 188'7A - -7'6 188'6 0 10
8000 Call - 192'5B 178'7A - -7'6 178'6 0 66
8100 Call - 182'5B 168'7A - -7'6 168'6 0 0
8200 Call - 172'5B 158'7A - -7'6 158'6 0 0
8300 Call - 162'5B 148'7A - -7'6 148'6 0 30
8400 Call - 152'5B 138'7A - -7'6 138'6 0 8
8500 Call - 142'5B 128'7A - -7'6 128'6 0 0
8600 Call - 132'5B 118'7A - -7'6 118'6 0 339
8700 Call - 122'5B 108'7A - -7'6 108'6 0 12
8800 Call - 112'5B 98'7A - -7'6 98'6 0 702
8900 Call - 103'4B 88'5A - -7'6 88'6 0 81
9000 Call - 93'4B 78'5A - -7'6 78'6 0 1,983
9100 Call - 83'4B 68'5A - -7'6 68'6 0 167
9200 Call - 73'1B 59'0A - -7'6 58'6 0 3,818
9300 Call 48'2 63'2B 48'2 - -7'5 48'7 1 1,644
9400 Call 41'4 53'2B 39'1A - -7'5 39'0 382 7,084
9500 Call 39'4 43'2B 29'2A - -7'4 29'2 27 4,404
9600 Call 29'1 33'3B 19'4A - -7'2 19'6 121 10,925
9700 Call 20'0 24'0B 11'1A - -6'6 11'1 137 7,140
9800 Call 12'0 15'2B 4'6 - -5'2 4'7 2,081 11,723
9900 Call 4'6 8'3B 1'5 - -3'3 1'5 2,689 7,105
10000 Call 2'0 4'0 '4 1'4 -1'6 '4 10,560 23,845
10100 Call 1'3 1'5 '2 - -'6 '2 434 3,378
10200 Call '5 '5 '1 - -'3 '1 580 9,970
10300 Call '1 '1 '1 - -'1 '1 70 3,151
10400 Call '2 '2 '1 - UNCH '1 132 9,617
10500 Call '1 '1 '1 - UNCH '1 39 4,892
10600 Call - - - - UNCH '1 1 5,907
10700 Call - - - - UNCH '1 0 1,895
10800 Call '1 '1 '1 - UNCH '1 1 4,772
10900 Call - - - - UNCH '1 0 1,130
11000 Call - - - - UNCH '1 92 19,463
11100 Call - - - - UNCH '1 0 1,980
11200 Call - - - - UNCH '1 0 5,012
11300 Call - - - - UNCH '1 0 1,141
11400 Call - - - - UNCH '1 0 6,478
11500 Call - - - - UNCH '1 0 1,788
11600 Call '1 '1 '1 - UNCH '1 1 3,456
11700 Call - - - - UNCH '1 0 786
11800 Call - - - - UNCH '1 0 3,541
11900 Call - - - - UNCH '1 0 670
12000 Call - - - - UNCH '1 0 19,311
12100 Call - - - - UNCH '1 0 720
12200 Call - - - - UNCH '1 0 1,142
12300 Call - - - - UNCH '1 0 315
12400 Call - - - - UNCH '1 0 5,738
12500 Call - - - - UNCH '1 0 1,409
12600 Call - - - - UNCH '1 0 3,245
12700 Call - - - - UNCH '1 0 473
12800 Call - - - - UNCH '1 0 1,651
13000 Call - - - - UNCH '1 0 11,636
13200 Call - - - - UNCH '1 0 1,078
13400 Call - - - - UNCH '1 0 925
13600 Call - - - - UNCH '1 0 419
13800 Call - - - - UNCH '1 0 570
14000 Call - - - - UNCH '1 0 6,765
14200 Call - - - - UNCH '1 0 176
14400 Call - - - - UNCH '1 0 325
14600 Call - - - - UNCH '1 0 571
14800 Call - - - - UNCH '1 0 316
15000 Call - - - - UNCH '1 0 3,206
15200 Call - - - - UNCH '1 0 220
15400 Call - - - - UNCH '1 0 326
15600 Call - - - - UNCH '1 0 1,507
16000 Call - - - - UNCH '1 0 555
20000 Call - - - - UNCH '1 0 2,641
4400 Put - - - - UNCH '1 0 0
4600 Put - - - - UNCH '1 0 0
4800 Put - - - - UNCH '1 0 0
5000 Put - - - - UNCH '1 0 0
5200 Put - - - - UNCH '1 0 0
5400 Put - - - - UNCH '1 0 0
5600 Put - - - - UNCH '1 0 0
5800 Put - - - - UNCH '1 0 0
6000 Put - - - - UNCH '1 0 262
6200 Put - - - - UNCH '1 0 246
6400 Put - - - - UNCH '1 0 0
6600 Put - - - - UNCH '1 0 0
6800 Put - - - - UNCH '1 0 205
6900 Put - - - - UNCH '1 0 0
7000 Put - - - - UNCH '1 0 960
7100 Put - - - - UNCH '1 0 0
7200 Put - - - - UNCH '1 0 2,891
7300 Put - - - - UNCH '1 0 118
7400 Put - - - - UNCH '1 0 655
7500 Put - - - - UNCH '1 0 100
7600 Put - - - - UNCH '1 0 1,351
7700 Put - - - - UNCH '1 0 39
7800 Put - - - - UNCH '1 0 1,330
7900 Put - - - - UNCH '1 0 255
8000 Put - - - - UNCH '1 0 15,028
8100 Put - - - - UNCH '1 0 658
8200 Put - - - - UNCH '1 0 3,474
8300 Put - - - - UNCH '1 0 939
8400 Put - - - - UNCH '1 2 11,483
8500 Put - - - - UNCH '1 0 3,787
8600 Put - - - - UNCH '1 2 14,101
8700 Put - - - - UNCH '1 0 2,544
8800 Put - - - - UNCH '1 0 8,381
8900 Put - - - - UNCH '1 0 2,634
9000 Put '1 '1 '1 - UNCH '1 104 27,707
9100 Put '1 '1 '1 - UNCH '1 78 7,218
9200 Put '1 '2 '1 - UNCH '1 102 19,816
9300 Put '1 '2 '1 - UNCH '1 470 8,147
9400 Put '2 '3 '2 - +'1 '2 788 17,623
9500 Put '2 '4 '2 - +'2 '4 1,469 17,918
9600 Put '3 1'0 '3 - +'4 1'0 2,514 22,192
9700 Put 1'0 2'5 '5 - +1'0 2'3 4,606 13,420
9800 Put 3'4 6'4 1'5 6'1 +2'4 6'1 5,951 12,345
9900 Put 6'0 13'1B 4'5A - +4'3 12'7 3,385 4,538
10000 Put 15'5 22'3 10'3 11'4 +6'0 21'6 1,496 9,426
10100 Put 30'0 31'2B 18'3A - +7'0 31'4 1 705
10200 Put 34'0 41'1B 27'3A - +7'3 41'3 23 5,533
10300 Put - 51'1B 37'3A - +7'4 51'2 0 239
10400 Put 46'4 61'4B 46'4 - +7'5 61'2 3 4,378
10500 Put - 71'4B 56'6A - +7'6 71'2 0 82
10600 Put - 81'4B 66'6A - +7'6 81'2 0 784
10700 Put - 91'1B 77'3A - +7'6 91'2 0 13
10800 Put - 101'1B 87'3A - +7'6 101'2 0 400
10900 Put - 111'1B 97'3A - +7'6 111'2 0 20
11000 Put - 121'1B 107'3A - +7'6 121'2 0 1,995
11100 Put - 131'1B 117'3A - +7'6 131'2 0 10
11200 Put - 141'1B 127'3A - +7'6 141'2 0 140
11300 Put - 151'1B 137'3A - +7'6 151'2 0 0
11400 Put - 161'1B 147'3A - +7'6 161'2 0 172
11500 Put - 171'1B 157'3A - +7'6 171'2 0 0
11600 Put - 181'1B 167'3A - +7'6 181'2 0 71
11700 Put - 191'1B 177'3A - +7'6 191'2 0 0
11800 Put - 201'1B 187'3A - +7'6 201'2 0 51
11900 Put - 211'1B 197'3A - +7'6 211'2 0 0
12000 Put - 221'1B 207'3A - +7'6 221'2 0 353
12100 Put - 231'1B 217'3A - +7'6 231'2 0 10
12200 Put - 241'1B 227'3A - +7'6 241'2 0 20
12300 Put - 251'1B 237'3A - +7'6 251'2 0 0
12400 Put - 261'1B 247'3A - +7'6 261'2 0 96
12500 Put - 271'1B 257'3A - +7'6 271'2 0 20
12600 Put - 281'1B 267'3A - +7'6 281'2 0 10
12700 Put - 291'1B 277'3A - +7'6 291'2 0 10
12800 Put - 301'1B 287'3A - +7'6 301'2 0 160
13000 Put - 321'1B 307'3A - +7'6 321'2 0 0
13200 Put - 341'1B 327'3A - +7'6 341'2 0 0
13400 Put - 361'1B 347'3A - +7'6 361'2 0 0
13600 Put - 381'1B 367'3A - +7'6 381'2 0 0
13800 Put - 401'1B 387'3A - +7'6 401'2 0 0
14000 Put - 421'1B 407'3A - +7'6 421'2 0 125
14200 Put - 441'1B 427'3A - +7'6 441'2 0 0
14400 Put - 461'1B 447'3A - +7'6 461'2 0 0
14600 Put - 481'1B 467'3A - +7'6 481'2 0 0
14800 Put - 501'1B 487'3A - +7'6 501'2 0 0
15000 Put - 521'1B 507'3A - +7'6 521'2 0 3
15200 Put - 541'1B 527'3A - +7'6 541'2 0 0
15400 Put - 561'1B 547'3A - +7'6 561'2 0 0
15600 Put - 581'1B 567'3A - +7'6 581'2 0 0
16000 Put - 621'1B 607'3A - +7'6 621'2 0 0
20000 Put - 1021'1B 1007'3A - +7'6 1021'2 0 1
Total 38,342 482,757