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
3000 Call - - - - +.28 22.24 0 0
3400 Call - - - - +.28 18.35 0 0
3500 Call - - - - +.27 17.40 0 0
3800 Call - - - - +.26 14.63 0 0
4000 Call - 12.75B 12.36A 12.75B +.25 12.88 0 12
4200 Call - 11.08B 10.73A 11.08B +.23 11.21 0 1
4300 Call - 10.28B 9.94A 10.28B +.22 10.40 0 0
4400 Call - 9.50B 9.19A 9.50B +.21 9.62 0 450
4500 Call - 8.94B 8.30A 8.94B +.20 8.87 0 2,673
4550 Call - 8.57B 7.94A 8.57B +.20 8.50 0 101
4600 Call - 8.21B 7.59A 8.21B +.18 8.13 0 400
4650 Call - 7.85B 7.25A 7.85B +.18 7.78 0 400
4700 Call - 7.50B 6.91A 7.50B +.18 7.43 0 3,808
4750 Call - 7.16B 6.58A 7.16B +.18 7.09 0 1,005
4800 Call - 6.82B 6.25A 6.82B +.17 6.75 0 4,489
4850 Call - 6.49B 5.94A 6.49B +.17 6.42 0 4,265
4900 Call - 6.16B 5.63A 6.16B +.17 6.10 0 2,986
4950 Call - 5.85B 5.33A 5.85B +.16 5.78 0 2,942
5000 Call - 5.54B 5.02A 5.54B +.16 5.48 27 21,102
5050 Call - 5.24B 4.74A 5.24B +.16 5.18 0 7,180
5100 Call - 4.94B 4.46A 4.94B +.15 4.88 6 4,503
5150 Call - 4.66B 4.18A 4.66B +.15 4.60 0 2,267
5200 Call - 4.38B 3.93A 4.38B +.15 4.33 50 2,221
5250 Call - 4.11B 3.66A 4.11B +.16 4.07 0 1,781
5300 Call - 3.85B 3.41A 3.85B +.15 3.81 0 2,018
5350 Call - 3.60B 3.18A 3.60B +.13 3.55 0 918
5400 Call - 3.36B 2.96A 3.36B +.12 3.31 6 1,310
5450 Call - 3.13B 2.75A 3.13B +.12 3.08 0 3,237
5500 Call - 2.91B 2.54A 2.91B +.11 2.86 800 21,544
5550 Call - 2.70B 2.35A 2.70B +.11 2.66 0 2,914
5600 Call - 2.50B 2.17A 2.50B +.10 2.46 0 1,481
5650 Call - 2.31B 2.00A 2.31B +.09 2.27 0 560
5700 Call - 2.13B 1.84A 2.13B +.09 2.10 0 862
5750 Call - 1.97B 1.69A 1.97B +.08 1.93 0 300
5800 Call - 1.81B 1.55A 1.81B +.08 1.78 0 2,322
5850 Call - 1.66B 1.42A 1.66B +.07 1.63 0 1
5900 Call 1.31 1.52B 1.30A 1.52B +.07 1.50 1 880
5950 Call - 1.40B 1.19A 1.40B +.06 1.37 0 750
6000 Call - 1.28B 1.09A 1.28B +.07 1.26 427 31,592
6050 Call - 1.16B .99A 1.16B +.06 1.15 0 49
6100 Call - 1.06B .91A 1.06B +.06 1.05 0 915
6150 Call - .97B .82A .97B +.05 .95 0 217
6200 Call .82 .88B .75A .88B +.05 .87 1 2,534
6250 Call .81 .81 .69A .81 +.04 .79 1 10
6300 Call .73 .73 .63A .73 +.04 .72 1 142
6350 Call - .66B .57A .66B +.03 .65 0 67
6400 Call - .60B .52A .60B +.03 .60 0 3,415
6450 Call - .55B .48A .55B +.02 .54 0 32
6500 Call .45 .50B .44 .50B +.02 .50 14 13,785
6550 Call - .46B .40A .46B +.01 .45 0 10
6600 Call - .42B .37A .42B +.01 .41 0 362
6650 Call - .38B .34A .38B +.01 .38 0 4
6700 Call .31 .35B .31 .35B +.01 .35 4 420
6750 Call - .32B .29A .32B +.01 .32 0 5
6800 Call - .29B .27A .29B +.01 .29 0 2,215
6900 Call - - - - +.01 .25 0 64
6950 Call - - .22A .23B UNCH .23 0 3
7000 Call - - - - +.01 .22 0 7,701
7100 Call - - .18A .18A UNCH .19 0 35
7200 Call - - - - UNCH .16 0 610
7250 Call - - - - UNCH .15 0 27
7300 Call - - - - UNCH .14 0 20
7400 Call - - - - UNCH .13 0 95
7500 Call - - - - UNCH .12 0 5,750
7600 Call - - - - UNCH .10 0 1
7850 Call - - - - UNCH .08 0 1
8000 Call - - - - UNCH .08 0 1,508
8500 Call - - - - UNCH .05 0 2,054
9000 Call - - - - UNCH .04 0 676
9500 Call - - - - UNCH .03 0 605
10000 Call - - - - UNCH .02 0 1,197
11000 Call - - - - UNCH .01 0 116
11500 Call - - - - UNCH .01 0 25
11700 Call - - - - UNCH .01 0 130
14000 Call - - - - UNCH .01 0 40
15000 Call - - - - UNCH .01 0 76
20000 Call - - - - UNCH .01 0 50
2250 Put - - - - UNCH .01 0 5
2500 Put - - - - UNCH .02 0 663
2650 Put - - - - UNCH .03 0 3
2700 Put - - - - UNCH .04 0 34
2750 Put - - - - UNCH .04 0 1
2800 Put - - - - UNCH .05 0 32
2950 Put - - - - UNCH .07 0 2
3000 Put - - - - UNCH .08 0 4,927
3100 Put - - - - UNCH .10 0 219
3200 Put - - - - -.01 .12 0 515
3250 Put - - - - -.01 .14 0 7
3300 Put - - - - -.02 .15 0 1,596
3350 Put - - - - -.02 .17 0 2
3400 Put - - - - -.02 .19 0 1,304
3500 Put - .27B .25A .25A -.01 .25 55 18,656
3550 Put - - .28A .28A -.02 .28 0 15
3600 Put - .35B .32A .32A -.02 .31 0 526
3650 Put .34 .38B .34 .34 -.03 .34 1 5
3700 Put - .43B .39A .39A -.03 .38 0 1,476
3750 Put - .48B .44A .44A -.03 .43 0 33
3800 Put - .53B .48A .48A -.04 .47 200 2,403
3850 Put - .59B .53A .53A -.03 .53 0 10
3900 Put - .66B .59A .59A -.04 .58 0 535
4000 Put .90 .90 .72A .72A -.05 .71 883 28,588
4050 Put - .88B .79A .79A -.05 .78 0 1
4100 Put - .97B .86A .86A -.05 .86 0 327
4150 Put - 1.06B .95A .95A -.05 .95 0 1
4200 Put - 1.15B 1.03A 1.03A -.06 1.03 0 5,795
4250 Put - 1.26B 1.13A 1.13A -.06 1.13 0 1,007
4300 Put 1.23 1.37B 1.20 1.21B -.07 1.22 28 2,173
4350 Put - 1.48B 1.33A 1.33A -.07 1.33 0 320
4400 Put 1.48 1.60B 1.44A 1.44A -.08 1.44 1 2,852
4450 Put - 1.73B 1.56A 1.56A -.08 1.56 0 47
4500 Put - 1.86B 1.68A 1.68A -.09 1.68 300 29,309
4550 Put - 2.00B 1.81A 1.81A -.09 1.81 0 567
4600 Put - 2.15B 1.94A 1.94A -.10 1.94 0 1,384
4650 Put - 2.30B 2.08A 2.08A -.11 2.08 0 77
4700 Put - 2.45B 2.22A 2.22A -.11 2.23 0 4,576
4750 Put - 2.62B 2.37A 2.37A -.11 2.39 0 634
4800 Put - 2.79B 2.53A 2.53A -.11 2.55 0 3,969
4850 Put - 2.97B 2.70A 2.70A -.11 2.72 0 349
4900 Put - 3.16B 2.87A 2.87A -.12 2.89 800 1,222
4950 Put - 3.35B 3.05A 3.05A -.12 3.07 0 501
5000 Put - 3.55B 3.23A 3.23A -.13 3.26 80 19,630
5050 Put - 3.76B 3.43A 3.43A -.13 3.46 0 1,578
5100 Put - 3.98B 3.63A 3.63A -.14 3.66 0 2,622
5150 Put - 4.21B 3.84A 3.84A -.14 3.87 0 1,130
5200 Put - 4.44B 4.06A 4.06A -.14 4.10 3 2,185
5250 Put - 4.69B 4.28A 4.28A -.14 4.33 0 445
5300 Put - 4.93B 4.52A 4.52A -.14 4.57 0 751
5350 Put - 5.19B 4.76A 4.76A -.16 4.81 0 334
5400 Put - 5.46B 5.06A 5.06A -.16 5.07 0 554
5450 Put - 5.75B 5.32A 5.32A -.17 5.34 0 470
5500 Put - 6.04B 5.60A 5.60A -.17 5.62 0 1,952
5550 Put - 6.34B 5.88A 5.88A -.18 5.91 0 3
5600 Put - 6.66B 6.18A 6.18A -.18 6.21 0 951
5700 Put - 7.33B 6.81A 6.81A -.20 6.84 0 1,250
5750 Put - 7.68B 7.14A 7.14A -.20 7.17 0 1,319
6000 Put - 9.40B 9.11A 9.11A -.23 8.98 0 46
6500 Put - - - - -.27 13.20 0 5
Total 3,689 330,134