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 - - - - -.73 26.05 0 0
3400 Call - - - - -.73 22.05 0 0
3500 Call - - - - -.72 21.06 0 0
3800 Call - 19.20B 18.16A 18.16A -.72 18.10 0 0
4000 Call - 17.23B 16.20A 16.20A -.70 16.16 0 12
4200 Call - 15.30B 14.24A 14.30B -.69 14.26 0 1
4300 Call - 14.37B 13.31A 13.37B -.67 13.33 0 0
4400 Call - 13.44B 12.41A 12.45B -.67 12.41 0 450
4500 Call - 12.51B 11.51A 11.55B -.65 11.51 0 2,673
4550 Call - 12.06B 11.07A 11.10B -.64 11.07 0 101
4600 Call - 11.60B 10.63A 10.66B -.64 10.63 0 400
4650 Call - 11.16B 10.19A 10.23B -.63 10.20 0 400
4700 Call - 10.72B 9.77A 9.80B -.62 9.77 0 3,813
4750 Call - 10.28B 9.35A 9.38B -.61 9.35 0 1,005
4800 Call - 9.85B 8.93A 8.96B -.60 8.93 0 4,666
4850 Call - 9.42B 8.52A 8.55B -.59 8.52 0 4,265
4900 Call - 9.00B 8.12A 8.14B -.58 8.12 0 2,986
4950 Call - 8.59B 7.72A 7.74B -.57 7.72 0 2,942
5000 Call - 8.19B 7.33A 7.35B -.56 7.33 0 19,366
5050 Call - 7.79B 6.94A 6.97B -.55 6.94 0 7,180
5100 Call - 7.39B 6.57A 6.59B -.53 6.57 0 4,356
5150 Call - 7.01B 6.20A 6.22B -.52 6.20 0 2,305
5200 Call - 6.63B 5.84A 5.87B -.52 5.83 198 2,189
5250 Call - 6.25B 5.48A 5.50B -.50 5.48 0 1,981
5300 Call - 5.89B 5.14A 5.15B -.49 5.13 0 2,683
5350 Call - 5.53B 4.80A 4.81B -.47 4.80 0 2,161
5400 Call - 5.18B 4.47A 4.49B -.46 4.47 0 2,046
5450 Call - 4.84B 4.14A 4.17B -.44 4.15 0 4,621
5500 Call 4.23 4.50B 3.83 3.86B -.43 3.84 70 22,555
5550 Call 4.06 4.18B 3.54A 3.57B -.41 3.55 40 3,384
5600 Call 3.35 3.91B 3.27A 3.29B -.39 3.27 33 3,006
5650 Call - 3.62B 3.00A 3.02B -.37 3.01 220 1,202
5700 Call - 3.33B 2.75A 2.78B -.35 2.75 12 5,035
5750 Call 2.81 3.06B 2.51A 2.53B -.34 2.51 10 1,712
5800 Call - 2.80B 2.29A 2.31B -.31 2.29 0 4,049
5850 Call 2.33 2.56B 2.08A 2.09B -.29 2.08 10 21
5900 Call - 2.33B 1.88A 1.90B -.27 1.88 0 928
5950 Call - 2.11B 1.70A 1.71B -.25 1.70 0 760
6000 Call 1.70 1.91B 1.53A 1.54B -.23 1.53 275 27,341
6050 Call - 1.72B 1.38A 1.38A -.21 1.38 0 100
6100 Call 1.24 1.55B 1.23A 1.24B -.19 1.24 1 1,093
6150 Call - 1.39B 1.11A 1.11A -.17 1.11 0 439
6200 Call 1.00 1.24B .99 1.00B -.15 1.00 8 3,087
6250 Call - 1.11B .89A .89A -.14 .89 2 504
6300 Call .84 .99B .80A .80A -.12 .80 2 6,532
6350 Call - .89B .72A .72A -.11 .71 0 71
6400 Call - .79B .64A .65B -.10 .64 0 1,616
6450 Call - .70B .58A .58A -.09 .57 0 85
6500 Call - .63B .52A .52A -.07 .52 0 16,951
6550 Call - .56B .47A .47A -.06 .47 0 276
6600 Call - .50B .43A .43A -.05 .42 0 426
6650 Call .41 .45B .39A .39A -.05 .38 116 89
6700 Call .35 .40B .35 .35 -.04 .35 12 1,431
6750 Call - .36B .32A .32A -.03 .32 0 78
6800 Call .32 .33B .30A .30A -.03 .29 1 2,422
6850 Call - .30B .27A .27A -.03 .26 0 142
6900 Call - .27B .25A .25A -.02 .24 0 65
6950 Call - - .23A .23A -.02 .22 0 48
7000 Call .22 .22 .20 .20 -.02 .20 958 12,066
7050 Call - .21B - .20A -.01 .19 0 6
7100 Call - - .18A .18A -.02 .17 0 107
7150 Call - - .17A .17A -.02 .16 0 2
7200 Call - - - - -.01 .15 0 1,268
7250 Call .15 .15 .15 .15 -.01 .14 2 50
7300 Call .14 .14 .14 .14 -.01 .13 1 322
7350 Call .13 .13 .13 .13 UNCH .13 1 1
7400 Call - - - - -.01 .12 0 606
7450 Call - - - - -.01 .11 0 71
7500 Call .11 .11 .10 .10 UNCH .11 43 12,524
7550 Call - - - - -.01 .10 0 1
7600 Call - - - - -.01 .09 0 6
7700 Call - - - - -.01 .08 0 151
7850 Call - - - - -.01 .07 0 3
7900 Call - - - - UNCH .07 0 1
8000 Call - - - - -.01 .06 981 3,402
8150 Call .05 .05 .05 .05 0 .05 1 0
8200 Call .05 .05 .05 .05 UNCH .05 1 6
8250 Call - - - - UNCH .05 0 5
8300 Call - - - - UNCH .05 0 17
8350 Call - - - - -.01 .04 0 2
8400 Call - - - - UNCH .04 0 35
8500 Call - - - - UNCH .04 0 2,034
8700 Call - - - - UNCH .03 0 100
8800 Call - - - - UNCH .03 0 10
8900 Call - - - - UNCH .03 0 6
9000 Call .03 .03 .03 .03 UNCH .02 70 1,986
9200 Call - - - - UNCH .02 0 601
9300 Call - - - - UNCH .02 0 33
9350 Call - - - - +.01 .02 0 20
9500 Call - - - - UNCH .01 0 650
10000 Call .01 .01 .01 .01 UNCH .01 10 3,255
10500 Call - - - - UNCH .01 0 20
11000 Call - - - - UNCH .01 0 370
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 .01 0 673
2650 Put - - - - UNCH .01 0 3
2700 Put - - - - UNCH .01 0 76
2750 Put - - - - UNCH .01 0 1
2800 Put - - - - UNCH .01 0 42
2950 Put - - - - UNCH .01 0 2
3000 Put - - - - +.01 .02 0 4,956
3100 Put - - - - UNCH .02 0 219
3150 Put - - - - UNCH .02 0 9
3200 Put .02 .02 .02 .02 UNCH .02 5 631
3250 Put - - - - +.01 .03 0 7
3300 Put - - - - UNCH .03 500 2,316
3350 Put - - - - UNCH .03 0 35
3400 Put - - - - UNCH .04 0 1,268
3500 Put .05 .05 .05 .05 +.01 .05 2 17,185
3550 Put - - - - +.01 .06 0 15
3600 Put - - - - UNCH .06 0 590
3650 Put - - - - +.01 .07 0 45
3700 Put - - - - +.01 .08 0 1,463
3750 Put - - - - +.01 .09 0 31
3800 Put - - - - +.01 .10 0 2,757
3850 Put - .11B - .11B +.01 .11 0 230
3900 Put .09 .12B .09 .12B +.02 .13 1 515
3950 Put - .14B .12A .14B +.02 .15 0 2
4000 Put .16 .16 .13A .16 +.02 .16 2,357 28,906
4050 Put - .18B .15A .18B +.02 .18 0 18
4100 Put .21 .21 .17A .21 +.03 .21 50 440
4150 Put - .23B .18A .23B +.03 .23 0 4
4200 Put .19 .26B .19 .26B +.04 .26 1 6,915
4250 Put - .29B .23A .29B +.05 .30 0 1,083
4300 Put .25 .32B .25 .32B +.05 .33 501 2,941
4350 Put - .36B .28A .36B +.06 .37 0 322
4400 Put - .41B .32A .41B +.06 .41 350 3,323
4450 Put - .45B .35A .45B +.07 .46 0 108
4500 Put .43 .51B .39A .51B +.07 .51 1,438 32,809
4550 Put .43 .56B .43 .56B +.09 .57 1 575
4600 Put - .62B .49A .62B +.09 .63 0 1,614
4650 Put .53 .69B .53 .69B +.10 .69 1 191
4700 Put .74 .76B .59A .76B +.10 .76 1 4,502
4750 Put - .84B .66A .84B +.12 .84 0 877
4800 Put .81 .92B .72A .92B +.12 .92 8 4,963
4850 Put - 1.01B .80A 1.01B +.14 1.01 0 356
4900 Put - 1.10B .87A 1.10B +.14 1.10 0 2,281
4950 Put - 1.20B .96A 1.20B +.15 1.20 0 524
5000 Put 1.07 1.31B 1.05A 1.31B +.17 1.31 47 30,284
5050 Put - 1.42B 1.14A 1.42B +.18 1.42 1 3,130
5100 Put 1.50 1.54B 1.24A 1.54B +.19 1.54 188 3,738
5150 Put 1.50 1.67B 1.35A 1.67B +.20 1.67 42 1,199
5200 Put 1.57 1.81B 1.47A 1.80A +.21 1.80 250 2,701
5250 Put - 1.95B 1.59A 1.94A +.23 1.95 0 709
5300 Put - 2.10B 1.72A 2.10B +.24 2.10 0 5,660
5350 Put - 2.26B 1.86A 2.25A +.25 2.26 0 770
5400 Put - 2.43B 2.01A 2.42A +.27 2.43 0 3,111
5450 Put - 2.61B 2.16A 2.60A +.29 2.61 0 820
5500 Put 2.71 2.81B 2.33A 2.79A +.30 2.80 30 8,029
5550 Put - 3.01B 2.50A 2.99A +.31 3.00 0 394
5600 Put 3.11 3.23B 2.69A 3.20 +.33 3.22 658 1,725
5650 Put - 3.46B 2.89A 3.44A +.35 3.45 220 93
5700 Put - 3.70B 3.10A 3.69A +.38 3.70 0 5,808
5750 Put - 3.96B 3.33A 3.94A +.40 3.96 0 1,287
5800 Put - 4.23B 3.57A 4.21A +.42 4.23 0 311
5900 Put - 4.81B 4.09A 4.80A +.46 4.82 0 79
5950 Put - 5.14B 4.38A 5.11A +.47 5.13 0 10
6000 Put - 5.47B 4.69A 5.44A +.49 5.46 0 415
6050 Put - 5.80B 5.00A 5.78A +.52 5.81 0 10
6100 Put - 6.17B 5.33A 6.14A +.53 6.16 0 32
6150 Put - 6.54B 5.67A 6.51A +.56 6.54 0 32
6200 Put - 6.91B 6.02A 6.89A +.58 6.92 0 40
6250 Put - 7.32B 6.39A 7.28A +.59 7.31 0 11
6300 Put - 7.72B 6.77A 7.68A +.61 7.72 0 16
6500 Put - 9.44B 8.40A 9.39A +.66 9.43 0 5
7400 Put - 17.87B 16.84A 17.87B +.72 18.01 0 10
7500 Put - 18.45B 17.82A 18.40B +.72 19.00 0 39
Total 9,730 414,404