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
3050 Call - 27.05B - 27.05B -.57 26.09 0 1
3400 Call - 23.55B - 23.55B -.57 22.59 0 1
3450 Call - 23.05B - 23.05B -.57 22.09 0 1
3500 Call - 22.55B - 22.55B -.57 21.59 0 25
3900 Call - 18.54B - 18.54B -.57 17.59 0 30
4000 Call - 17.54B - 17.54B -.57 16.59 0 93
4100 Call - 16.57B - 16.57B -.57 15.59 0 30
4200 Call - 15.57B - 15.57B -.57 14.59 0 1
4300 Call - 14.73B 13.61A 13.69B -.57 13.59 0 25
4350 Call - 14.23B 13.11A 13.19B -.57 13.09 0 0
4400 Call - 13.73B 12.61A 12.69B -.57 12.59 0 0
4450 Call - 13.23B 12.11A 12.19B -.56 12.10 0 1,000
4500 Call - 12.79B 11.57A 11.73B -.57 11.60 0 13
4550 Call - 12.29B 11.07A 11.23B -.57 11.10 0 7
4600 Call - 11.79B 10.57A 10.73B -.56 10.61 0 1,521
4650 Call - 11.25B 10.13A 10.21B -.57 10.11 0 128
4700 Call - 10.75B 9.59A 9.71A -.56 9.62 0 25
4750 Call - 10.25B 9.11A 9.21A -.56 9.13 0 416
4800 Call 9.75 9.79B 8.61A 8.73A -.55 8.64 3 1,750
4850 Call 9.25 9.31B 8.13A 8.23A -.55 8.15 2 451
4900 Call 8.81 8.81 7.65A 7.75A -.55 7.66 3 530
4950 Call 8.23 8.31B 7.15A 7.27A -.54 7.18 1 176
5000 Call 7.71 7.83B 6.67A 6.79A -.54 6.70 1 2,600
5050 Call 7.15 7.33B 6.21A 6.31A -.54 6.22 1 576
5100 Call 6.55 6.85B 5.73A 5.83A -.54 5.74 1 1,284
5150 Call 6.09 6.37B 5.27A 5.37A -.52 5.28 1 475
5200 Call 5.01 5.89B 4.81A 4.91A -.52 4.82 3 899
5250 Call 5.17 5.43B 4.35A 4.45A -.51 4.37 22 3,955
5300 Call 4.71 4.95B 3.91A 4.01A -.50 3.93 3 2,424
5350 Call - 4.49B 3.49A 3.59B -.49 3.50 0 698
5400 Call 3.81 4.05B 3.09A 3.17A -.46 3.10 15 1,220
5450 Call 3.16 3.63B 2.69A 2.79B -.45 2.71 12 2,305
5500 Call 3.20 3.21B 2.33A 2.41 -.43 2.34 448 4,826
5550 Call 2.70 2.81B 1.99A 2.07B -.41 2.00 49 1,821
5600 Call 2.40 2.43B 1.67 1.73A -.39 1.68 468 2,456
5650 Call 1.99 2.09B 1.38 1.45A -.35 1.40 492 3,695
5700 Call 1.68 1.77B 1.14A 1.19A -.32 1.15 1,342 3,944
5750 Call 1.38 1.49B .93A .96 -.28 .94 673 5,531
5800 Call 1.12 1.23B .75 .79A -.24 .76 1,928 5,217
5850 Call .97 1.02 .61A .63A -.21 .61 1,393 4,068
5900 Call .76 .81 .48 .50A -.18 .48 1,236 6,342
5950 Call .61 .66 .37 .40A -.14 .38 742 3,878
6000 Call .49 .51B .30 .31 -.11 .30 5,775 13,722
6050 Call .40 .41 .24 .25 -.08 .25 414 1,971
6100 Call .30 .32B .19 .20 -.06 .20 814 6,741
6150 Call .23 .25B .16 .16 -.05 .16 155 2,048
6200 Call .21 .21 .13 .14 -.04 .13 2,515 5,142
6250 Call .16 .16 .11 .12 -.03 .11 152 4,742
6300 Call .13 .13 .09 .10 -.02 .10 427 3,990
6350 Call .11 .11 .08 .08 -.01 .09 73 1,461
6400 Call .09 .10 .08 .08 -.01 .08 109 5,194
6450 Call .07 .08 .06 .06 -.01 .07 313 2,950
6500 Call .07 .07 .06 .06 -.01 .06 2,058 8,667
6550 Call .06 .06 .05 .05 -.01 .05 63 1,208
6600 Call .06 .06 .05 .05 UNCH .05 1,248 7,615
6650 Call .05 .05 .04 .04 -.01 .04 335 1,649
6700 Call .04 .04 .04 .04 UNCH .04 28 9,583
6750 Call - - - - UNCH .04 0 1,029
6800 Call .03 .03 .03 .03 UNCH .03 374 3,006
6850 Call .03 .03 .03 .03 UNCH .03 28 917
6900 Call .03 .03 .03 .03 UNCH .03 33 1,236
6950 Call - - - - UNCH .02 3 681
7000 Call .02 .03 .02 .02 UNCH .02 105 6,453
7050 Call .02 .02 .02 .02 UNCH .02 33 1,018
7100 Call .02 .02 .02 .02 UNCH .02 8 1,512
7150 Call .01 .01 .01 .01 UNCH .02 1 874
7200 Call - - - - UNCH .02 0 2,523
7250 Call - - - - +.01 .02 0 654
7300 Call - - - - UNCH .01 0 1,838
7350 Call - - - - UNCH .01 0 1,385
7400 Call - - - - UNCH .01 0 1,813
7450 Call .01 .01 .01 .01 UNCH .01 54 2,440
7500 Call .01 .01 .01 .01 UNCH .01 693 13,229
7550 Call - - - - UNCH .01 0 592
7600 Call .01 .01 .01 .01 UNCH .01 400 3,154
7650 Call - - - - UNCH .01 0 846
7700 Call - - - - UNCH .01 0 3,323
7750 Call - - - - UNCH .01 0 267
7800 Call - - - - UNCH .01 0 643
7850 Call - - - - UNCH .01 0 52
7900 Call - - - - UNCH .01 0 2,949
7950 Call - - - - UNCH .01 0 468
8000 Call - - - - UNCH .01 0 6,404
8050 Call - - - - UNCH .01 0 292
8100 Call - - - - UNCH .01 0 335
8150 Call - - - - UNCH .01 0 242
8200 Call - - - - UNCH .01 0 161
8250 Call - - - - UNCH .01 0 125
8300 Call - - - - UNCH .01 0 217
8350 Call - - - - UNCH .01 0 39
8400 Call - - - - UNCH .01 0 253
8450 Call - - - - UNCH .01 0 86
8500 Call - - - - UNCH .01 0 579
8550 Call - - - - UNCH .01 0 50
8600 Call - - - - UNCH .01 0 426
8650 Call - - - - UNCH .01 0 100
8700 Call - - - - UNCH .01 0 4
8750 Call - - - - UNCH .01 0 1
8800 Call - - - - UNCH .01 0 20
8950 Call - - - - UNCH .01 0 1
9000 Call - - - - UNCH .01 0 20
9300 Call - - - - UNCH .01 0 0
9500 Call - - - - UNCH .01 0 100
10000 Call - - - - UNCH .01 0 331
11000 Call - - - - UNCH .01 0 100
13000 Call - - - - UNCH .01 0 1
1800 Put - - - - UNCH .01 0 1
2000 Put - - - - UNCH .01 0 306
2500 Put - - - - UNCH .01 0 27
2550 Put - - - - UNCH .01 0 25
2600 Put - - - - UNCH .01 0 7
2700 Put - - - - UNCH .01 0 17
2750 Put - - - - UNCH .01 0 6
2800 Put - - - - UNCH .01 0 35
2850 Put - - - - UNCH .01 0 12
2900 Put - - - - UNCH .01 0 22
2950 Put - - - - UNCH .01 0 212
3000 Put - - - - UNCH .01 0 534
3050 Put - - - - UNCH .01 0 60
3100 Put - - - - UNCH .01 0 390
3150 Put - - - - UNCH .01 0 35
3200 Put - - - - UNCH .01 0 322
3250 Put - - - - UNCH .01 0 403
3300 Put - - - - UNCH .01 0 689
3350 Put - - - - UNCH .01 0 529
3400 Put - - - - UNCH .01 0 758
3450 Put - - - - UNCH .01 0 227
3500 Put - - - - UNCH .01 0 2,668
3550 Put - - - - UNCH .01 0 181
3600 Put - - - - UNCH .01 0 468
3650 Put - - - - UNCH .01 0 674
3700 Put - - - - UNCH .01 0 1,424
3750 Put - - - - UNCH .01 0 546
3800 Put - - - - UNCH .01 0 930
3850 Put - - - - UNCH .01 0 1,830
3900 Put - - - - UNCH .01 0 1,120
3950 Put - - - - UNCH .01 0 912
4000 Put .01 .01 .01 .01 UNCH .01 3 3,637
4050 Put - - - - UNCH .01 0 634
4100 Put - - - - UNCH .01 0 1,546
4150 Put - - - - UNCH .01 0 1,100
4200 Put - - - - UNCH .01 0 7,846
4250 Put .01 .01 .01 .01 UNCH .01 15 1,156
4300 Put .01 .01 .01 .01 UNCH .01 14 2,034
4350 Put .01 .01 .01 .01 UNCH .01 9 2,272
4400 Put .01 .01 .01 .01 UNCH .01 11 2,300
4450 Put .01 .01 .01 .01 UNCH .01 5 1,398
4500 Put .01 .02 .01 .02 +.01 .02 94 9,564
4550 Put .02 .02 .02 .02 UNCH .02 103 1,473
4600 Put .02 .03 .02 .03 +.01 .03 149 4,846
4650 Put .03 .03 .02 .03 +.01 .03 157 3,257
4700 Put .03 .03 .02 .03 +.01 .04 106 2,968
4750 Put .03 .04B .03 .04B +.02 .05 9 3,403
4800 Put .03 .05 .03 .05 +.01 .05 131 4,511
4850 Put .04 .06 .03 .06 +.02 .07 32 1,862
4900 Put .04 .08 .04 .08 +.02 .08 362 3,284
4950 Put .05 .09 .04 .09 +.02 .09 861 1,847
5000 Put .08 .12 .06 .12 +.02 .11 3,657 10,248
5050 Put .08 .14 .07 .14 +.03 .13 485 3,034
5100 Put .09 .17 .09 .15 +.04 .16 1,294 8,339
5150 Put .12 .20 .10 .19 +.04 .19 481 2,549
5200 Put .15 .24 .13 .23A +.05 .23 3,087 13,327
5250 Put .16 .29 .16 .28 +.06 .28 990 3,409
5300 Put .21 .35 .19 .34 +.07 .34 3,168 10,329
5350 Put .32 .43 .24 .40A +.09 .42 1,011 3,526
5400 Put .35 .51 .29 .49 +.10 .51 1,106 9,874
5450 Put .42 .64 .36A .59B +.12 .62 981 3,359
5500 Put .52 .76 .44A .72B +.14 .75 5,498 20,456
5550 Put .63 .92B .54A .87A +.16 .91 575 3,082
5600 Put .77 1.12 .67A 1.05A +.18 1.09 2,304 3,173
5650 Put .98 1.34 .82A 1.27B +.22 1.31 446 1,750
5700 Put 1.06 1.59 1.00 1.51B +.25 1.56 1,384 10,832
5750 Put 1.39 1.87B 1.20A 1.79B +.29 1.85 768 2,273
5800 Put 1.62 2.17B 1.45A 2.09A +.33 2.17 283 2,505
5850 Put 1.77 2.53B 1.72A 2.43A +.36 2.51 53 5,637
5900 Put 2.28 2.91B 2.03A 2.81A +.40 2.89 30 676
5950 Put 2.65 3.31B 2.37A 3.21B +.43 3.29 2 247
6000 Put 3.59 3.73B 2.73A 3.61A +.46 3.71 2 437
6050 Put - 4.17B 3.13A 4.05A +.49 4.15 0 55
6100 Put - 4.63B 3.53A 4.51B +.50 4.60 0 60
6150 Put 4.16 5.09B 3.97A 4.97B +.52 5.07 1 37
6200 Put - 5.55B 4.43A 5.45B +.53 5.54 0 32
6250 Put 5.62 6.03B 4.89A 5.93B +.54 6.02 1 16
6300 Put - 6.53B 5.35A 6.41B +.55 6.50 0 8
6350 Put - 7.01B 5.83A 6.89B +.56 6.99 0 6
6400 Put 7.42 7.49B 6.31A 7.39B +.56 7.48 1 37
6450 Put - 7.99B 6.79A 7.87B +.56 7.97 0 6
6500 Put 7.67 8.49B 7.29A 8.37B +.56 8.46 1 5
6550 Put - 8.97B 7.77A 8.87B +.57 8.96 0 2
6600 Put - 9.47B 8.27A 9.35B +.57 9.45 0 4
6650 Put - 9.97B 8.77A 9.85B +.56 9.94 0 3
6700 Put - 10.43B 9.25A 10.35A +.57 10.44 0 2
6750 Put - 10.93B 9.75A 10.83A +.57 10.94 0 2
6800 Put - 11.45B 10.29A 11.33A +.56 11.43 0 4
6950 Put 12.66 12.95B 12.63A 12.79A 0 12.93 1 0
7000 Put - 13.45B 12.23A 13.29A +.57 13.42 0 5
7050 Put - 13.91B 12.77A 13.83A +.57 13.92 0 1
7150 Put - 14.91B 13.77A 14.83A +.57 14.92 0 2,136
7200 Put - 15.41B 14.27A 15.33A +.57 15.42 0 51
7300 Put - 16.41B 15.27A 16.31A +.58 16.42 0 12
7500 Put - - 17.45A 17.45A +.57 18.41 0 0
7600 Put - - 18.45A 18.45A +.57 19.41 0 0
7800 Put - - 20.46A 20.46A +.57 21.41 0 0
8750 Put - - 29.95A 29.95A +.57 30.91 0 1
Total 54,721 401,765