Asset Class Navigation

Crude Oil 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
2100 Call - - - - +.31 31.04 0 1
2400 Call - - - - +.31 28.04 0 1
2450 Call - - - - +.31 27.54 0 1
2700 Call - - - - +.31 25.04 0 1
3050 Call - - - - +.31 21.54 0 1
3150 Call - - - - +.31 20.54 0 1
3300 Call - - - - +.31 19.04 0 1
3500 Call - - - - +.31 17.04 0 1
3550 Call - - - - +.31 16.54 0 5
3600 Call - - 15.19A 15.19A +.31 16.05 0 4
3650 Call - - 14.68A 14.94B +.31 15.55 0 3
3700 Call - 14.95B 14.18A 14.67B +.31 15.05 0 19
3750 Call - 14.63B 13.69A 14.63B +.30 14.55 0 4
3800 Call - 14.14B 13.19A 14.14B +.31 14.06 0 2
3850 Call - 13.64B 12.70A 13.64B +.30 13.56 0 19
3900 Call - 13.15B 12.21A 13.15B +.30 13.07 0 4
4000 Call - 12.16B 11.23A 12.16B +.29 12.08 0 386
4150 Call - 10.70B 9.78A 10.70B +.29 10.62 0 2
4200 Call - 10.21B 9.31A 10.21B +.28 10.14 0 528
4300 Call - 9.26B 8.37A 9.26B +.27 9.18 0 120
4350 Call - 8.78B 7.91A 8.78B +.27 8.71 0 7
4400 Call - 8.32B 7.46A 8.32B +.27 8.25 0 304
4450 Call - 7.85B 7.01A 7.85B +.26 7.79 0 80
4500 Call - 7.40B 6.56A 7.40B +.25 7.33 1 3,394
4550 Call - 7.02B 6.14A 7.02B +.24 6.88 0 188
4600 Call - 6.58B 5.72A 6.58B +.23 6.44 0 423
4650 Call - 6.14B 5.31A 6.14B +.22 6.01 0 323
4700 Call - 5.72B 4.91A 5.72B +.21 5.59 0 1,022
4750 Call 4.75 5.30B 4.52A 5.30B +.21 5.18 1 1,224
4800 Call - 4.90B 4.15A 4.90B +.20 4.78 0 12,293
4850 Call - 4.51B 3.77A 4.51B +.19 4.40 0 911
4900 Call - 4.13B 3.42A 4.13B +.19 4.03 0 11,638
4950 Call - 3.77B 3.09A 3.77B +.18 3.67 1 1,782
5000 Call 2.98 3.43B 2.78A 3.43B +.17 3.33 1,005 15,017
5050 Call 2.58 3.09B 2.48A 3.09B +.16 3.00 108 775
5100 Call 2.31 2.78B 2.20A 2.78B +.14 2.69 84 8,155
5150 Call 2.25 2.49B 1.94A 2.49B +.13 2.40 283 1,186
5200 Call 1.98 2.21B 1.70A 2.21B +.13 2.13 1,493 5,008
5250 Call 1.82 1.95B 1.48A 1.95B +.11 1.87 630 6,208
5300 Call 1.44 1.72B 1.28A 1.72B +.10 1.64 511 3,877
5350 Call 1.15 1.50 1.11 1.50 +.09 1.43 88 1,345
5400 Call 1.15 1.30B .95 1.30B +.08 1.24 73 2,755
5450 Call .89 1.12B .80A 1.12B +.07 1.06 273 917
5500 Call .85 .97B .68A .97B +.06 .91 5,985 15,164
5550 Call .63 .81B .57 .81B +.06 .78 208 2,506
5600 Call .62 .69B .48A .69B +.04 .65 350 3,439
5650 Call .43 .58B .40A .58B +.04 .55 88 3,059
5700 Call .39 .49B .34 .49B +.03 .46 259 4,419
5750 Call .29 .41B .29 .41B +.03 .39 373 1,808
5800 Call .28 .34 .23 .34 +.02 .32 513 3,532
5850 Call .21 .29B .20A .29B +.02 .27 44 1,637
5900 Call .18 .24 .17 .24 +.02 .23 288 4,615
5950 Call .16 .20B .14A .20B +.01 .19 624 3,060
6000 Call .15 .17B .12 .17B +.02 .17 988 15,162
6050 Call .11 .14 .11 .14 +.01 .14 85 1,544
6100 Call .09 .12 .09 .12 +.01 .12 76 1,885
6150 Call .09 .10 .08 .10B +.01 .10 491 1,646
6200 Call .07 .09 .07 .08A +.01 .09 84 2,508
6250 Call .07 .07 .06A .07 +.01 .08 16 1,119
6300 Call .06 .06 .05 .06 +.01 .07 101 1,398
6350 Call .05 .05 .05 .05 +.01 .06 15 663
6400 Call .04 .06 .04 .06 UNCH .05 226 3,316
6450 Call .04 .04 .04 .04 UNCH .04 31 1,146
6500 Call .03 .03 .03 .03 UNCH .04 5 1,940
6550 Call .03 .04 .03 .03 UNCH .03 133 903
6600 Call .03 .03 .03 .03 UNCH .03 3 2,067
6650 Call .02 .02 .02 .02 +.01 .03 65 309
6700 Call .02 .02 .02 .02 UNCH .02 8 391
6750 Call .01 .02 .01 .02 UNCH .02 66 557
6800 Call - - - - UNCH .02 0 708
6850 Call - - - - UNCH .02 0 490
6900 Call - - - - UNCH .01 0 808
6950 Call - - - - UNCH .01 0 637
7000 Call .02 .02 .02 .02 UNCH .01 200 1,170
7050 Call .01 .01 .01 .01 UNCH .01 100 400
7100 Call .01 .01 .01 .01 UNCH .01 37 570
7150 Call - - - - UNCH .01 0 296
7200 Call - - - - UNCH .01 0 627
7250 Call - - - - UNCH .01 0 727
7300 Call - - - - UNCH .01 0 906
7350 Call - - - - UNCH .01 0 521
7400 Call - - - - UNCH .01 0 1,184
7450 Call - - - - UNCH .01 0 729
7500 Call - - - - UNCH .01 0 2,270
7550 Call - - - - UNCH .01 0 94
7600 Call - - - - UNCH .01 0 1,072
7650 Call - - - - UNCH .01 0 559
7700 Call - - - - UNCH .01 0 168
7750 Call - - - - UNCH .01 0 19
7800 Call - - - - UNCH .01 0 451
7850 Call - - - - UNCH .01 0 8
7900 Call - - - - UNCH .01 0 7
7950 Call - - - - UNCH .01 0 16
8000 Call - - - - UNCH .01 0 260
8050 Call - - - - UNCH .01 0 2
8100 Call - - - - UNCH .01 0 87
8200 Call - - - - UNCH .01 0 410
8300 Call - - - - UNCH .01 0 250
8500 Call - - - - UNCH .01 0 1
9000 Call - - - - UNCH .01 0 250
10000 Call - - - - UNCH .01 0 101
11000 Call - - - - UNCH .01 0 112
12500 Call - - - - UNCH .01 0 3
2400 Put - - - - UNCH .01 0 1
2450 Put - - - - UNCH .01 0 1
2500 Put - - - - UNCH .01 0 81
2550 Put - - - - UNCH .01 0 43
2600 Put - - - - UNCH .01 0 20
2650 Put - - - - UNCH .01 0 24
2700 Put - - - - UNCH .01 0 61
2750 Put - - - - UNCH .01 0 57
2800 Put - - - - UNCH .01 0 59
2850 Put - - - - UNCH .01 0 8
2900 Put - - - - UNCH .01 0 357
2950 Put - - - - UNCH .01 0 324
3000 Put - - - - UNCH .01 0 598
3050 Put - - - - UNCH .01 0 27
3100 Put - - - - UNCH .01 0 580
3150 Put - - - - UNCH .01 0 290
3200 Put - - - - UNCH .01 0 227
3250 Put - - - - UNCH .01 0 569
3300 Put - - - - UNCH .01 0 1,467
3350 Put - - - - UNCH .01 0 397
3400 Put .01 .01 .01 .01 UNCH .01 3 912
3450 Put - - - - UNCH .01 0 639
3500 Put - - - - UNCH .01 5 2,930
3550 Put - - - - UNCH .02 0 550
3600 Put - - - - UNCH .02 2 1,046
3650 Put .02 .02 .02 .02 UNCH .02 5 429
3700 Put - - - - -.01 .02 0 1,572
3750 Put .03 .03 .03 .03 UNCH .03 6 618
3800 Put .04 .04 .03 .03 -.01 .03 138 1,757
3850 Put - - - - UNCH .04 0 1,130
3900 Put .06 .06 .05 .05 -.01 .04 66 3,081
3950 Put - - .05A .05A -.01 .05 63 1,186
4000 Put .06 .06 .06 .06 -.01 .06 42 10,559
4050 Put .09 .09 .07A .07A -.01 .07 20 2,824
4100 Put .10 .12 .08A .08A -.02 .08 64 4,021
4150 Put .13 .13 .10 .10A -.02 .10 83 1,307
4200 Put .14 .16 .11 .11 -.03 .11 191 6,887
4250 Put .18 .18 .13A .13A -.03 .13 34 2,209
4300 Put .20 .21B .15 .15 -.03 .16 60 6,475
4350 Put .22 .26 .18A .18A -.04 .19 44 1,186
4400 Put .26 .30 .21A .21A -.05 .22 538 8,273
4450 Put .32 .35B .25A .25A -.05 .26 72 1,674
4500 Put .33 .41 .29 .29 -.06 .30 183 22,951
4550 Put .49 .49 .34A .34A -.07 .35 51 1,546
4600 Put .52 .56B .40A .40A -.08 .41 76 5,067
4650 Put .54 .65 .46A .46A -.09 .48 21 1,060
4700 Put .75 .75 .54 .54 -.09 .56 197 3,007
4750 Put .85 .86B .62A .62A -.10 .65 160 2,086
4800 Put .96 .99B .72A .72A -.11 .75 1,281 12,644
4850 Put 1.03 1.13B .83A .83A -.11 .87 228 882
4900 Put 1.04 1.28B .95A .95A -.13 .99 290 6,477
4950 Put 1.22 1.46B 1.09A 1.09A -.14 1.13 53 2,216
5000 Put 1.40 1.64B 1.23A 1.23A -.14 1.29 219 7,781
5050 Put 1.73 1.85B 1.39A 1.39A -.15 1.46 531 1,150
5100 Put 1.79 2.07B 1.58A 1.58A -.17 1.65 241 3,246
5150 Put 2.03 2.31B 1.78A 1.78A -.18 1.86 108 883
5200 Put 2.49 2.57B 1.99A 1.99A -.18 2.09 342 2,444
5250 Put 2.70 2.85B 2.23A 2.23A -.20 2.33 196 1,597
5300 Put 2.72 3.14B 2.50A 2.50A -.22 2.59 100 1,260
5350 Put - 3.46B 2.78A 2.78A -.23 2.88 37 552
5400 Put - 3.80B 3.11A 3.11A -.23 3.19 1 110
5450 Put - 4.16B 3.43A 3.43A -.24 3.52 0 54
5500 Put - 4.54B 3.77A 3.77A -.25 3.87 0 961
5550 Put - 4.93B 4.12A 4.12A -.26 4.23 0 400
5600 Put - 5.34B 4.50A 4.50A -.26 4.61 0 89
5650 Put - 5.76B 4.89A 4.89A -.28 5.00 0 1
5700 Put - 6.18B 5.29A 5.29A -.27 5.42 0 4
5750 Put - 6.63B 5.71A 5.71A -.28 5.84 0 40
5800 Put - 7.08B 6.14A 6.14A -.28 6.28 0 4
5850 Put - 7.54B 6.59A 6.59A -.29 6.72 0 0
6000 Put - 8.96B 8.05A 8.05A -.30 8.11 0 194
6200 Put - 10.90B 9.96A 9.96A -.30 10.04 0 1
6400 Put - 12.88B 11.93A 11.93A -.30 12.00 0 2
6500 Put - 13.83B 12.92A 12.92A -.31 12.98 0 3
6750 Put - - - - -.31 15.47 0 1
6800 Put - - - - -.30 15.97 0 2
7000 Put - - - - -.31 17.96 0 75
7050 Put - - - - -.31 18.46 0 0
7250 Put - - - - -.31 20.46 0 0
7300 Put - - - - -.31 20.96 0 1
7500 Put - - - - -.31 22.96 0 0
7700 Put - - - - -.31 24.96 0 0
8550 Put - - - - -.31 33.46 0 1
8850 Put - - - - -.31 36.46 0 2
9000 Put - - - - -.31 37.96 0 1
Total 21,764 320,893