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
2100 Call - - - - +1.36 35.71 0 1
2400 Call - - - - +1.36 32.71 0 1
2450 Call - - - - +1.36 32.21 0 1
2700 Call - - - - +1.36 29.71 0 0
3050 Call - - - - +1.36 26.21 0 0
3150 Call - - - - +1.36 25.21 0 1
3300 Call - - - - +1.36 23.71 0 1
3500 Call - - - - +1.36 21.71 0 0
3550 Call - - - - +1.36 21.21 0 5
3600 Call - - - - +1.36 20.71 0 4
3650 Call - - - - +1.36 20.21 0 3
3700 Call - - - - +1.36 19.71 0 19
3750 Call - - - - +1.36 19.21 0 4
3800 Call - - - - +1.36 18.71 0 2
3850 Call - - - - +1.36 18.21 0 19
3900 Call - - - - +1.36 17.71 0 4
3950 Call - 17.29B - - +1.36 17.21 0 2
4000 Call - 16.79B - - +1.36 16.71 0 33
4100 Call - 15.79B - - +1.36 15.71 0 2
4150 Call - 15.29B - - +1.36 15.21 0 52
4200 Call - 14.79B - - +1.35 14.71 0 620
4250 Call - 13.82B - - +1.35 14.21 0 27
4300 Call - 13.32B - - +1.35 13.71 0 435
4350 Call - 12.82B - - +1.36 13.22 0 6
4400 Call - 12.36B - - +1.35 12.72 0 305
4450 Call - 12.19B - - +1.35 12.22 0 80
4500 Call - 11.77B - - +1.35 11.73 3,000 3,393
4550 Call - 11.29B - - +1.35 11.23 0 188
4600 Call - 10.79B - - +1.35 10.74 0 420
4650 Call - 10.29B - - +1.34 10.24 0 323
4700 Call - 9.83B - - +1.34 9.75 0 1,004
4750 Call - 9.33B - - +1.33 9.26 0 1,228
4800 Call - 8.85B - - +1.32 8.77 0 11,912
4850 Call - 8.35B - - +1.31 8.28 0 1,041
4900 Call - 7.87B - - +1.29 7.79 5 11,697
4950 Call - 7.39B - - +1.28 7.31 0 1,790
5000 Call - 6.91B - - +1.26 6.83 9 13,251
5050 Call - 6.43B - - +1.24 6.35 0 772
5100 Call 5.35 5.95B 5.23A - +1.21 5.87 13 8,088
5150 Call - 5.47B - - +1.19 5.41 0 1,284
5200 Call 4.10 5.01B 4.10 - +1.15 4.95 19 5,503
5250 Call - 4.57B - - +1.10 4.49 23 9,337
5300 Call 3.70 4.13B 3.70 - +1.06 4.05 19 3,622
5350 Call 3.65 3.69B 3.59A - +1.01 3.63 11 1,351
5400 Call 3.18 3.27B 3.07A - +.95 3.22 93 3,113
5450 Call 2.42 2.89B 2.37A - +.87 2.82 75 2,800
5500 Call 1.94 2.51B 1.94 - +.79 2.45 3,598 15,125
5550 Call 1.45 2.17B 1.44 - +.71 2.11 245 5,385
5600 Call 1.21 1.85 1.20 - +.63 1.80 1,052 6,314
5650 Call 1.21 1.55 1.21 - +.56 1.52 1,116 5,571
5700 Call - 1.30B - - +.48 1.27 1,588 10,444
5750 Call .65 1.07B .65 - +.41 1.05 801 7,990
5800 Call .52 .89 .52 - +.35 .87 2,117 6,767
5850 Call .46 .72 .46 - +.28 .71 1,934 2,554
5900 Call .35 .59 .35 - +.23 .58 3,001 6,424
5950 Call .30 .48 .29 - +.18 .47 1,176 2,324
6000 Call .24 .40 .24 - +.14 .38 6,070 18,328
6050 Call .19 .32 .19 - +.12 .31 726 3,004
6100 Call .16 .27B .16 - +.10 .26 6,000 5,183
6150 Call .15 .22 .15 - +.07 .21 353 3,096
6200 Call .10 .19 .10 - +.07 .18 1,061 5,533
6250 Call .11 .16 .11 - +.05 .15 569 3,113
6300 Call .09 .14 .09 - +.05 .13 642 4,381
6350 Call .10 .12 .10 - +.04 .11 1,144 1,932
6400 Call .07 .11 .07 - +.03 .10 1,247 7,022
6450 Call .07 .09 .07 - +.02 .08 106 2,153
6500 Call .05 .08 .05 - +.02 .07 794 8,743
6550 Call .05 .07 .05 - +.01 .06 472 1,768
6600 Call .05 .06 .05 - +.02 .06 335 8,119
6650 Call .04 .05 .04 - +.01 .05 70 2,812
6700 Call .04 .05 .04 - +.02 .05 307 9,572
6750 Call .03 .04 .03 - +.01 .04 189 1,510
6800 Call .04 .04 .03 - +.01 .04 105 8,485
6850 Call .03 .03 .03 - +.01 .03 17 1,223
6900 Call .03 .03 .03 - +.01 .03 17 4,052
6950 Call .02 .02 .02 - +.01 .03 16 1,322
7000 Call .02 .02 .02 - UNCH .02 16 7,185
7050 Call .02 .02 .02 - UNCH .02 1 1,581
7100 Call .02 .02 .02 - +.01 .02 416 3,390
7150 Call .02 .02 .02 - +.01 .02 1 1,129
7200 Call .01 .02 .01 - +.01 .02 104 2,896
7250 Call .01 .01 .01 - +.01 .02 102 1,604
7300 Call .01 .01 .01 - UNCH .01 223 3,018
7350 Call .01 .01 .01 - UNCH .01 20 1,449
7400 Call .01 .01 .01 - UNCH .01 228 2,715
7450 Call .01 .01 .01 - UNCH .01 159 1,691
7500 Call .01 .01 .01 - UNCH .01 62 5,135
7550 Call - - - - UNCH .01 0 610
7600 Call - - - - UNCH .01 0 2,501
7650 Call - - - - UNCH .01 0 886
7700 Call - - - - UNCH .01 0 1,565
7750 Call - - - - UNCH .01 0 638
7800 Call - - - - UNCH .01 0 1,676
7850 Call - - - - UNCH .01 0 173
7900 Call - - - - UNCH .01 0 209
7950 Call - - - - UNCH .01 0 851
8000 Call - - - - UNCH .01 0 2,485
8050 Call - - - - UNCH .01 0 17
8100 Call - - - - UNCH .01 0 220
8200 Call - - - - UNCH .01 0 643
8300 Call - - - - UNCH .01 0 260
8500 Call - - - - UNCH .01 0 1
9000 Call - - - - UNCH .01 0 250
10000 Call - - - - UNCH .01 0 101
11000 Call - - - - UNCH .01 0 112
12500 Call - - - - UNCH .01 0 3
2400 Put - - - - UNCH .01 0 1
2450 Put - - - - UNCH .01 0 1
2500 Put - - - - UNCH .01 0 81
2550 Put - - - - UNCH .01 0 43
2600 Put - - - - UNCH .01 0 20
2650 Put - - - - UNCH .01 0 24
2700 Put - - - - UNCH .01 0 61
2750 Put - - - - UNCH .01 0 57
2800 Put - - - - UNCH .01 0 59
2850 Put - - - - UNCH .01 0 7
2900 Put - - - - UNCH .01 0 354
2950 Put - - - - UNCH .01 0 324
3000 Put - - - - UNCH .01 0 597
3050 Put - - - - UNCH .01 0 27
3100 Put - - - - UNCH .01 0 580
3150 Put - - - - UNCH .01 0 290
3200 Put - - - - UNCH .01 0 227
3250 Put - - - - UNCH .01 0 569
3300 Put - - - - UNCH .01 0 1,466
3350 Put - - - - UNCH .01 0 397
3400 Put - - - - UNCH .01 0 912
3450 Put - - - - UNCH .01 0 640
3500 Put - - - - UNCH .01 0 3,927
3550 Put - - - - UNCH .01 0 550
3600 Put - - - - UNCH .01 0 1,091
3650 Put - - - - UNCH .01 0 601
3700 Put - - - - UNCH .01 0 1,710
3750 Put - - - - UNCH .01 0 686
3800 Put - - - - UNCH .01 0 2,494
3850 Put - - - - UNCH .01 0 2,523
3900 Put .01 .01 .01 - UNCH .01 76 3,177
3950 Put - - - - UNCH .01 0 1,454
4000 Put .01 .01 .01 - UNCH .01 100 9,619
4050 Put - - - - UNCH .01 5 3,139
4100 Put - - - - UNCH .01 0 4,852
4150 Put - - - - UNCH .01 0 2,022
4200 Put .01 .01 .01 - UNCH .01 101 6,489
4250 Put .01 .01 .01 - UNCH .01 57 2,515
4300 Put .01 .01 .01 - -.01 .01 912 6,761
4350 Put - - - - -.01 .01 10 2,509
4400 Put .03 .03 .02 - UNCH .02 18 9,595
4450 Put .02 .02 .02 - -.01 .02 160 2,713
4500 Put .03 .03 .02 - -.01 .02 445 16,286
4550 Put .03 .03 .03 - -.01 .03 255 2,155
4600 Put .04 .04 .03 - -.02 .03 340 5,129
4650 Put .05 .05 .03 - -.02 .04 157 2,591
4700 Put .06 .06 .04 - -.03 .04 212 7,797
4750 Put .07 .07 .05 - -.03 .05 508 4,104
4800 Put .09 .09 .06 - -.04 .06 5,502 14,929
4850 Put .12 .12 .07 - -.05 .08 228 4,508
4900 Put .12 .12 .08 - -.06 .09 259 14,771
4950 Put .16 .16 .10 - -.08 .10 570 5,696
5000 Put .19 .19 .11 - -.10 .12 2,077 35,962
5050 Put .21 .21 .13 - -.12 .14 598 3,773
5100 Put .31 .31 .16 - -.14 .17 3,801 10,051
5150 Put .33 .34 .19 - -.18 .20 883 5,576
5200 Put .41 .42 .23 - -.21 .24 3,888 20,540
5250 Put .49 .50 .28 - -.25 .29 3,162 6,289
5300 Put .59 .59 .33 - -.29 .35 1,554 9,900
5350 Put .76 .76 .40 - -.35 .42 1,744 4,873
5400 Put .86 .87 .49 - -.41 .51 3,268 9,517
5450 Put 1.07 1.07 .59 - -.49 .61 987 3,807
5500 Put 1.28 1.28 .72 - -.57 .74 4,894 18,004
5550 Put 1.44 1.44 .87A - -.65 .90 588 3,684
5600 Put 1.74 1.74 1.05A - -.73 1.09 840 4,705
5650 Put 1.82 1.82 1.26A - -.80 1.31 358 776
5700 Put 2.17 2.17 1.50A - -.88 1.56 230 2,767
5750 Put 2.50 2.51B 1.77A - -.95 1.84 7 1,137
5800 Put 2.45 2.68B 2.09A - -1.01 2.16 42 809
5850 Put - - 2.43A - -1.07 2.50 0 478
5900 Put - - 2.79A - -1.14 2.86 1 250
5950 Put - - 3.19A - -1.18 3.25 0 102
6000 Put - - 3.59A - -1.21 3.67 5 334
6050 Put - - 4.03A - -1.24 4.10 0 35
6100 Put - - 4.47A - -1.27 4.54 0 7
6150 Put - - 4.93A - -1.28 5.00 0 1
6200 Put - - 5.39A - -1.30 5.46 0 1
6250 Put - - 5.87A - -1.30 5.94 0 500
6350 Put - - 6.83A - -1.32 6.90 0 315
6400 Put - - 7.31A - -1.33 7.38 0 206
6500 Put - - 8.29A - -1.33 8.36 0 3
6550 Put 8.87 8.89B 8.77 - -1.34 8.85 3 1
6600 Put 9.27 9.31B 9.27 - 0 9.34 1 0
6750 Put - - 10.77A - -1.35 10.82 0 1
6800 Put - - 11.27A - -1.35 11.32 0 2
6900 Put - - 12.25A - -1.35 12.31 0 1
7000 Put - - 13.23A - -1.35 13.31 0 75
7050 Put - - 13.75A - -1.36 13.80 0 0
7100 Put - - 14.23A - -1.36 14.30 0 1
7200 Put - - 15.21A - -1.36 15.30 0 64
7250 Put - - - - -1.35 15.80 0 0
7300 Put - - 16.21A - -1.35 16.30 0 2
7400 Put - - 17.21A - -1.36 17.29 0 1
7500 Put 18.49 18.49 18.21A - -1.36 18.29 2 2
7700 Put - - - - -1.36 20.29 0 0
8550 Put - - - - -1.36 28.79 0 1
8850 Put - - - - -1.36 31.79 0 2
9000 Put - - - - -1.36 33.29 0 1
Total 80,315 596,673