Asset Class Navigation

Crude Oil Futures Settlements

Options


CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
월물 시가 고가 저가 최종 변동 결제 추정 거래량 전일 미결제약정
DEC 17 55.25 56.68 55.18 56.68 +1.41 56.55 224,722 91,396
JAN 18 55.46 56.82 55.39 56.80 +1.36 56.71 757,270 579,065
FEB 18 55.60 56.89 55.51 56.88 +1.32 56.81 132,527 193,140
MAR 18 55.67 56.93 55.58 56.93 +1.27 56.87 108,047 287,699
APR 18 55.68 56.95 55.64 56.93 +1.20 56.89 53,511 127,474
MAY 18 55.67 56.86 55.63 56.85 +1.14 56.81 30,633 103,378
JUN 18 55.51 56.71 55.44 56.68 +1.08 56.65 78,779 233,871
JLY 18 55.29 56.45 55.27A 56.41 +1.02 56.39 11,916 58,978
AUG 18 54.94 56.16B 54.94 56.07 +.97 56.09 12,765 54,374
SEP 18 54.75 55.80 54.72A 55.76 +.92 55.77 9,974 73,963
OCT 18 54.50 55.49 54.44A 55.44A +.87 55.44 4,226 52,500
NOV 18 54.17 55.16 54.15A 55.12A +.82 55.12 4,845 51,542
DEC 18 53.97 54.96 53.84 54.83 +.78 54.81 63,601 260,418
JAN 19 - 54.15B - 54.15B +.74 54.48 2,364 39,822
FEB 19 - 53.81B - 53.81B +.70 54.17 6,337 21,480
MAR 19 - 53.52B - 53.52B +.64 53.86 9,325 27,798
APR 19 - 53.24B - 53.24B +.60 53.58 1,432 8,892
MAY 19 - 52.98B - 52.98B +.56 53.32 1,754 13,480
JUN 19 52.41 53.26 52.41 53.10B +.53 53.10 6,733 63,730
JLY 19 - 52.53B - 52.53B +.50 52.86 799 10,000
AUG 19 - 52.33B - 52.33B +.47 52.65 1,129 5,253
SEP 19 - 52.18B - 52.18B +.43 52.47 4,795 11,499
OCT 19 - 52.04B - 52.04B +.40 52.33 846 6,896
NOV 19 - - - - +.37 52.18 870 5,537
DEC 19 51.59 52.37 51.54A 52.07 +.33 52.06 21,930 82,051
JAN 20 - - - - +.29 51.88 528 3,427
FEB 20 - - - - +.27 51.73 327 1,782
MAR 20 - - - - +.26 51.59 3,399 2,057
APR 20 - - - - +.22 51.43 46 499
MAY 20 - - - - +.22 51.29 46 232
JUN 20 51.29 51.50 50.92A 51.24 +.18 51.17 418 6,992
JLY 20 - - - - +.12 51.01 10 440
AUG 20 - - - - +.08 50.92 15 497
SEP 20 - - - - +.09 50.83 5 2,259
OCT 20 - - - - +.09 50.76 0 101
NOV 20 - - - - +.08 50.67 0 460
DEC 20 50.43 51.00 50.39A 50.61B +.07 50.61 2,837 29,018
JAN 21 - - - - +.06 50.50 0 280
FEB 21 - - - - +.04 50.42 0 0
MAR 21 - - - - +.03 50.37 0 900
APR 21 - - - - +.02 50.33 0 0
MAY 21 - - - - UNCH 50.25 0 0
JUN 21 - - - - -.01 50.20 1 695
JLY 21 - - - - -.02 50.14 0 2
AUG 21 - - - - -.04 50.10 0 0
SEP 21 - - - - -.05 50.02 0 0
OCT 21 - - - - -.06 49.99 0 1
NOV 21 - - - - -.08 49.95 0 0
DEC 21 - 50.08B - 50.08B -.09 49.93 918 8,585
JAN 22 - - - - -.10 49.89 0 0
FEB 22 - - - - -.12 49.87 0 0
MAR 22 - - - - -.13 49.89 0 0
APR 22 - - - - -.14 49.92 0 0
MAY 22 - - - - -.17 49.90 0 0
JUN 22 - - - - -.17 49.90 0 0
JLY 22 - - - - -.17 49.89 0 0
AUG 22 - - - - -.17 49.91 0 0
SEP 22 - - - - -.17 49.94 0 0
OCT 22 - - - - -.17 49.95 0 0
NOV 22 - - - - -.17 49.95 0 0
DEC 22 - - - - -.17 49.96 565 1,391
JUN 23 - - - - -.18 50.09 0 0
DEC 23 - - - - -.19 50.22 26 135
JUN 24 - - - - -.23 50.43 0 0
DEC 24 50.80 50.80 50.80 50.80 -.26 50.65 5 30
JUN 25 - - - - -.26 50.88 0 0
DEC 25 - - - - -.27 50.91 0 20
Total 1,560,276 2,524,039