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
2500 Call - - - - +.46 32.47 0 0
3000 Call - - - - +.46 27.47 0 1
3200 Call - - - - +.46 25.47 0 0
3500 Call - - - - +.46 22.47 0 1
3700 Call - - - - +.45 20.49 0 3
4500 Call - 12.85B 12.35A 12.84B +.39 12.87 0 0
4750 Call - 10.66B 10.20A 10.65B +.36 10.67 0 15
4800 Call - 10.23B 9.78A 10.22B +.35 10.25 0 251
4850 Call - 9.82B 9.38A 9.81B +.35 9.83 0 1,007
4900 Call - 9.40B 8.97A 9.39B +.34 9.42 0 0
5000 Call - 8.60B 8.18A 8.59B +.33 8.61 0 291
5050 Call - 8.20B 7.79A 8.19B +.32 8.21 0 0
5100 Call - 7.81B 7.41A 7.80B +.31 7.82 0 1
5150 Call - 7.43B 7.04A 7.42B +.31 7.44 0 43
5200 Call - 7.05B 6.67A 7.04B +.29 7.06 0 6
5250 Call - 6.68B 6.31A 6.67B +.29 6.69 0 35
5300 Call - 6.32B 5.96A 6.31B +.28 6.33 0 2
5450 Call - 5.27B 4.95A 5.26B +.25 5.28 0 1
5500 Call - 4.94B 4.63A 4.93B +.24 4.95 0 1,022
5550 Call - 4.62B 4.25A 4.61B +.23 4.63 0 4
5600 Call - 4.31B 3.95A 4.30B +.22 4.32 0 408
5650 Call - 4.01B 3.67A 4.00B +.21 4.02 0 850
5700 Call - 3.72B 3.40A 3.71B +.20 3.73 0 1,495
5750 Call 3.34 3.44B 3.14A 3.43B +.19 3.45 30 201
5800 Call - 3.18B 2.89A 3.17B +.18 3.18 0 803
5850 Call - 2.93B 2.66A 2.93B +.18 2.93 0 4
5950 Call - 2.46B 2.23A 2.46B +.16 2.46 0 10
6000 Call - 2.24B 2.03A 2.24B +.15 2.25 0 2,812
6050 Call - 2.04B 1.85A 2.04B +.13 2.04 0 0
6100 Call - 1.85B 1.68A 1.85B +.12 1.85 0 103
6150 Call - 1.68B 1.53A 1.68B +.11 1.68 0 3
6200 Call - 1.52B 1.38A 1.52B +.10 1.52 0 1,001
6250 Call - 1.37B 1.25A 1.37B +.10 1.38 0 4
6300 Call - 1.23B 1.13A 1.23B +.08 1.24 0 9
6350 Call - 1.11B 1.02A 1.11B +.08 1.12 0 1
6400 Call - .99B .92A .99B +.07 1.01 0 398
6450 Call - .89B .83A .89B +.06 .90 0 2
6500 Call .78 .80B .75A .80B +.05 .81 715 1,042
6550 Call - .72B .67A .72B +.05 .73 0 3
6600 Call - .65B .61A .65B +.04 .66 0 29
6650 Call - .58B .55A .58B +.03 .59 0 1
6700 Call - .53B - .53B +.03 .53 0 113
6750 Call - .47B .45A .47B +.02 .48 0 67
6800 Call - .43B .41A .43B +.02 .44 0 16
6850 Call .35 .39B .35 .39B +.02 .40 2 7
6900 Call .32 .36B .32 .36B +.02 .36 2 51
6950 Call - .32B - .32B +.02 .33 0 2
7000 Call - .30B - .30B +.02 .31 1,400 5,587
7200 Call - - - - +.01 .22 0 10
7300 Call - - - - +.01 .19 0 3
7500 Call - - - - +.01 .15 0 87
8450 Call - - - - UNCH .05 0 2
10000 Call - - - - UNCH .01 0 103
11000 Call - - - - UNCH .01 0 100
2700 Put - - - - UNCH .01 0 16
2800 Put - - - - UNCH .01 0 0
2900 Put - - - - UNCH .01 0 1
3000 Put - - - - UNCH .01 0 2
3200 Put - - - - -.01 .02 0 23
3500 Put - - - - -.01 .05 200 402
3600 Put - - - - UNCH .07 0 2
3650 Put - - - - -.01 .07 0 15
3700 Put - - - - -.01 .08 0 12
3750 Put - - - - -.01 .09 0 5
3800 Put - - - - -.01 .10 0 16
3850 Put - - - - -.02 .11 0 21
3900 Put - - - - -.01 .13 0 101
3950 Put - - .15A .15A -.02 .14 0 5
4000 Put .16 .16 .16 .16 -.02 .16 101 321
4050 Put - - .19A .19A -.03 .17 0 89
4100 Put - - .21A .21A -.03 .19 0 4
4150 Put - - .23A .23A -.04 .21 0 11
4200 Put - - .25A .25A -.04 .24 0 130
4250 Put .33 .33 .28A .28A -.04 .27 2 2
4300 Put .37 .37 .32A .32A -.05 .30 2 9
4350 Put .37 .37 .35A .35A -.06 .33 2 30
4400 Put .46 .46 .39A .39A -.06 .37 4 35
4450 Put .45 .45 .43A .43A -.07 .41 2 4
4500 Put .50 .50 .48A .48A -.07 .46 2 683
4550 Put .62 .62 .53A .53A -.08 .51 2 4
4600 Put .61 .61 .59A .59A -.08 .57 2 86
4650 Put - .72B .65A .65A -.09 .62 0 13
4700 Put - .79B .71A .71A -.09 .69 0 5
4800 Put .96 .96 .85A .85A -.11 .83 1 251
4850 Put - 1.04B .93A .93A -.11 .91 0 14
4900 Put 1.13 1.13 1.02A 1.02A -.11 1.00 1 409
4950 Put - 1.23B 1.11A 1.11A -.12 1.09 0 100
5000 Put 1.35 1.35 1.20A 1.20A -.13 1.18 2 2,053
5050 Put - 1.45B 1.30A 1.30A -.14 1.28 0 2
5100 Put 1.58 1.58 1.41A 1.41A -.15 1.39 1 5
5150 Put - 1.69B 1.53A 1.53A -.16 1.50 0 45
5200 Put - 1.82B 1.65A 1.65A -.17 1.62 0 1,004
5250 Put - 1.96B 1.77A 1.77A -.17 1.75 0 35
5300 Put - 2.11B 1.91A 1.91A -.17 1.89 0 811
5350 Put - 2.26B 2.05A 2.05A -.18 2.03 0 34
5450 Put - 2.59B 2.35A 2.35A -.21 2.33 0 500
5500 Put - 2.77B 2.52A 2.52A -.21 2.50 0 117
5600 Put - 3.16B 2.88A 2.88A -.23 2.86 0 410
5650 Put - 3.38B 3.07A 3.07A -.25 3.05 0 55
5700 Put - 3.60B 3.28A 3.28A -.26 3.26 0 792
5750 Put 3.57 3.84B 3.49A 3.49A -.27 3.48 30 27
5850 Put - 4.35B 3.97A 3.98A -.28 3.95 0 4
6100 Put - 5.77B 5.39A 5.41A -.34 5.36 0 4
Total 2,503 26,729