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
2900 Call - - - - -.13 23.46 0 1
3000 Call - - - - -.13 22.46 0 1
3300 Call - - - - -.13 19.47 0 0
3450 Call - 18.35B 17.53A 18.09B -.13 17.98 0 1
3500 Call - 17.85B 17.03A 17.60B -.13 17.49 0 0
3800 Call - 14.92B 14.12A 14.66B -.12 14.57 0 0
4000 Call - 13.01B 12.23A 12.76B -.13 12.67 0 2
4100 Call - 12.08B 11.32A 11.83B -.12 11.75 0 1
4200 Call - 11.16B 10.43A 10.92B -.12 10.84 0 0
4400 Call - 9.40B 8.72A 9.17B -.11 9.10 0 310
4450 Call - 8.98B 8.31A 8.74B -.11 8.68 0 200
4500 Call - 8.56B 7.90A 8.33B -.11 8.27 0 2,985
4550 Call - 8.15B 7.51A 7.92B -.11 7.86 0 1
4600 Call - 7.75B 7.12A 7.52B -.11 7.46 0 1,082
4650 Call - 7.35B 6.74A 7.13B -.10 7.07 0 950
4700 Call - 6.97B 6.37A 6.75B -.10 6.69 0 1,904
4750 Call - 6.60B 6.01A 6.37B -.10 6.32 0 1,512
4800 Call - 6.22B 5.63A 6.03B -.10 5.95 0 3,295
4850 Call - 5.85B 5.29A 5.67B -.09 5.60 0 3,458
4900 Call - 5.51B 4.95A 5.32B -.09 5.25 0 1,048
4950 Call - 5.15B 4.63A 4.98B -.08 4.92 0 1,431
5000 Call - 4.82B 4.31A 4.65B -.08 4.59 50 13,342
5050 Call - 4.50B 3.98A 4.33B -.08 4.27 0 2,631
5100 Call - 4.18B 3.69A 4.02B -.08 3.97 500 3,391
5150 Call - 3.91B 3.41A 3.74A -.07 3.68 0 2,498
5200 Call 3.53 3.64 3.13A 3.45A -.07 3.40 666 1,990
5250 Call 3.05 3.33B 2.87A 3.18A -.08 3.12 45 3,487
5300 Call 2.70 3.06B 2.63A 2.91 -.08 2.86 104 1,134
5350 Call 2.69 2.80B 2.40A 2.67B -.06 2.62 1 112
5400 Call - 2.56B 2.18A 2.44B -.06 2.38 1 2,356
5450 Call - 2.33B 1.98A 2.22B -.05 2.17 0 107
5500 Call - 2.11B 1.79A 2.01B -.04 1.96 103 13,599
5550 Call - 1.90B 1.62A 1.81B -.04 1.77 0 185
5600 Call 1.62 1.71B 1.45A 1.63B -.03 1.59 2,066 1,506
5650 Call 1.34 1.54B 1.30A 1.46B -.03 1.43 1 236
5700 Call 1.31 1.38B 1.16A 1.31B -.02 1.28 625 1,838
5750 Call 1.17 1.23B 1.04A 1.16A -.02 1.14 82 1,007
5800 Call 1.07 1.09B .92A 1.04B -.02 1.01 145 2,743
5850 Call .99 .99 .82A .92B -.01 .90 3 203
5900 Call .81 .86B .73A .81B -.02 .79 9 3,204
5950 Call - .75B .65A .72B -.01 .70 0 257
6000 Call .61 .66B .57A .64 -.01 .62 206 10,146
6050 Call .58 .59B .51A .56 UNCH .55 8 141
6100 Call - .51B .45A .49B UNCH .49 0 1,888
6150 Call - .45B .40A .44B UNCH .43 0 101
6200 Call .39 .40B .36A .38B UNCH .38 5 1,745
6250 Call - .35B .32A .34B UNCH .34 0 45
6300 Call .30 .31B .28A .30B UNCH .30 19 1,538
6350 Call - .28B .25A .27B UNCH .27 0 398
6400 Call .23 .25B .23 .24B UNCH .24 1 1,084
6450 Call - .22B - .21A UNCH .21 0 230
6500 Call .20 .20 .18 .19B UNCH .19 67 6,800
6550 Call - - - - UNCH .17 0 43
6600 Call .15 .15 .15 .15 UNCH .15 45 597
6650 Call - - - - UNCH .14 0 96
6700 Call - - - - UNCH .13 0 3,367
6750 Call .11 .11 .11 .11 -.01 .11 1 280
6800 Call .10 .10 .10 .10 -.01 .10 10 358
6850 Call - - - - UNCH .10 0 1
6900 Call - - - - UNCH .09 0 17
6950 Call - - - - UNCH .08 0 300
7000 Call - - - - -.01 .07 0 4,636
7050 Call - - - - UNCH .07 0 29
7100 Call .06 .06 .06 .06 -.01 .06 100 331
7150 Call - - - - UNCH .06 0 36
7200 Call - - - - UNCH .06 0 21
7250 Call - - - - UNCH .05 0 24
7300 Call - - - - UNCH .05 0 12
7350 Call - - - - -.01 .04 0 31
7400 Call - - - - UNCH .04 0 11
7450 Call - - - - UNCH .04 0 1
7500 Call - - - - UNCH .04 0 1,937
7550 Call .04 .04 .04 .04 -.01 .03 1 13
7600 Call - - - - UNCH .03 0 14
7650 Call .03 .03 .03 .03 UNCH .03 1 7
7700 Call .03 .03 .03 .03 UNCH .03 1 220
7750 Call .03 .03 .03 .03 UNCH .03 8 121
7800 Call .03 .03 .03 .03 UNCH .03 3 4
7850 Call - - - - -.01 .02 0 6
7900 Call - - - - UNCH .02 0 16
7950 Call - - - - UNCH .02 0 251
8000 Call - - - - UNCH .02 0 125
8050 Call - - - - UNCH .02 0 4
8150 Call - - - - UNCH .02 0 47
8200 Call - - - - UNCH .02 2 8
8250 Call - - - - UNCH .02 0 4
8300 Call - - - - -.01 .01 0 250
8500 Call .01 .01 .01 .01 UNCH .01 9 1,112
8550 Call .01 .01 .01 .01 UNCH .01 23 27
8600 Call .01 .01 .01 .01 UNCH .01 54 10
8650 Call .01 .01 .01 .01 UNCH .01 55 80
8700 Call - - - - UNCH .01 0 246
8750 Call - - - - UNCH .01 0 97
8800 Call - - - - UNCH .01 0 51
8850 Call - - - - UNCH .01 0 1
8900 Call - - - - UNCH .01 0 470
9300 Call - - - - UNCH .01 0 101
9350 Call - - - - UNCH .01 0 90
9400 Call - - - - UNCH .01 0 29
9450 Call - - - - UNCH .01 0 48
9500 Call - - - - UNCH .01 0 174
10000 Call - - - - UNCH .01 0 682
11000 Call - - - - UNCH .01 0 100
1000 Put - - - - UNCH .01 0 1
1500 Put - - - - UNCH .01 0 52
2100 Put - - - - UNCH .01 0 2
2300 Put - - - - UNCH .01 0 60
2400 Put - - - - UNCH .01 0 351
2500 Put - - - - UNCH .01 0 184
2600 Put - - - - UNCH .01 0 36
2700 Put .01 .01 .01 .01 UNCH .01 2 136
2750 Put .01 .01 .01 .01 UNCH .01 1 9
2800 Put - - - - UNCH .01 0 93
2850 Put - - - - UNCH .01 0 18
2900 Put - - - - UNCH .01 0 134
2950 Put - - - - UNCH .02 0 14
3000 Put .02 .02 .02 .02 UNCH .02 1 1,580
3050 Put - - - - UNCH .02 0 12
3100 Put - - - - UNCH .02 0 5
3150 Put - - - - UNCH .03 0 12
3200 Put .03 .03 .03 .03 UNCH .03 5 896
3250 Put - - - - UNCH .03 0 384
3300 Put - - - - UNCH .04 0 2,270
3350 Put .04 .04 .04 .04 UNCH .04 5 127
3400 Put - - - - UNCH .05 0 492
3450 Put - - - - UNCH .06 0 13
3500 Put .07 .07 .06 .06 +.01 .07 6 6,037
3550 Put - - - - UNCH .07 0 11
3600 Put .08 .09B .08 .09B +.01 .09 100 1,220
3650 Put - .10B - .10B +.01 .10 0 78
3700 Put .10 .12B .10 .11A UNCH .11 2 1,808
3750 Put - .14B - .13A +.01 .13 0 888
3800 Put .14 .16B .14 .14 UNCH .14 7 2,681
3850 Put - .18B - .16A UNCH .16 0 242
3900 Put - .21B - .19A +.01 .19 0 263
3950 Put .22 .24B .20A .21A UNCH .21 2 87
4000 Put - .28B .23A .24A UNCH .24 51 10,395
4050 Put .27 .32B .26A .28A UNCH .28 8 44
4100 Put .33 .36B .29A .31A +.01 .32 2 1,019
4150 Put .32 .41B .32 .36A UNCH .36 16 359
4200 Put - .47B .38A .40A +.01 .41 102 4,081
4250 Put .48 .53B .43A .45A +.02 .47 1 1,091
4300 Put .49 .60B .49 .51A +.02 .53 112 3,293
4350 Put .57 .67B .55A .58A +.01 .59 2 153
4400 Put .62 .75B .61A .65A +.01 .66 55 3,030
4450 Put - .84B .69A .72A +.01 .74 0 32
4500 Put .79 .93B .77A .81A +.02 .83 763 18,466
4550 Put - 1.03B .85A .90A +.02 .92 1 164
4600 Put - 1.14B .95A 1.00A +.02 1.02 1,740 2,129
4650 Put - 1.26B 1.05A 1.11A +.02 1.13 0 417
4700 Put 1.19 1.38B 1.16A 1.22A +.03 1.25 477 3,759
4750 Put 1.52 1.52 1.28A 1.35A +.03 1.37 20 668
4800 Put 1.47 1.66 1.41A 1.48A +.04 1.51 214 4,127
4850 Put - 1.82B 1.55A 1.62A +.04 1.65 0 768
4900 Put 1.89 1.98B 1.69A 1.77A +.04 1.80 10 1,299
4950 Put 2.09 2.15B 1.85A 1.93A +.05 1.97 1 63
5000 Put - 2.34B 2.01A 2.09A +.05 2.14 217 14,547
5050 Put - 2.53B 2.19A 2.27A +.05 2.32 0 131
5100 Put - 2.74B 2.37A 2.46A +.05 2.51 500 1,493
5150 Put 2.76 2.96B 2.57A 2.67B +.05 2.72 12 745
5200 Put 2.86 3.18B 2.77A 2.88A +.06 2.94 310 2,102
5250 Put 3.03 3.42B 2.98 3.11B +.05 3.16 30 280
5300 Put 3.32 3.68B 3.22A 3.34A +.05 3.40 10 639
5350 Put 3.55 3.94B 3.47A 3.59A +.06 3.65 1 211
5400 Put - 4.22B 3.72A 3.86B +.07 3.92 0 40
5450 Put - 4.52B 3.99A 4.14B +.08 4.20 0 63
5500 Put - 4.82B 4.27A 4.43B +.08 4.49 0 1,517
5550 Put - 5.14B 4.58A 4.75A +.09 4.80 0 23
5600 Put - 5.47B 4.89A 5.06A +.10 5.12 0 10
5650 Put - 5.82B 5.22A 5.40A +.10 5.45 0 10
5700 Put - 6.18B 5.55A 5.74A +.10 5.80 0 3
5750 Put - 6.54B 5.91A 6.10A +.11 6.16 0 11
5800 Put - 6.94B 6.27A 6.47A +.11 6.53 0 1
5900 Put - 7.72B 7.04A 7.25A +.11 7.31 0 3
6000 Put - 8.56B 7.84A 8.06A +.13 8.14 0 1,456
6400 Put - 12.21B 11.41A 11.65A +.12 11.74 0 4
7150 Put - - - - +.13 19.06 0 1
7400 Put - - - - +.13 21.55 0 1
7450 Put - - - - +.13 22.05 0 0
7500 Put - - - - +.12 22.54 0 50
7650 Put - - - - +.13 24.04 0 0
7900 Put - - - - +.13 26.54 0 0
7950 Put - - - - +.13 27.04 0 0
8000 Put - - - - +.13 27.54 0 50
9800 Put - - - - +.13 45.54 0 1
10000 Put - - - - +.13 47.54 0 150
Total 9,806 213,755