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 - - - - -.85 36.14 0 1
2400 Call - - - - -.85 33.14 0 1
2450 Call - - - - -.85 32.64 0 1
2700 Call - - - - -.85 30.14 0 0
3050 Call - - - - -.85 26.64 0 0
3150 Call - - - - -.85 25.64 0 0
3300 Call - - - - -.85 24.14 0 0
3500 Call - - - - -.85 22.14 0 0
3550 Call - - - - -.85 21.64 0 5
3600 Call - - - - -.85 21.14 0 4
3650 Call - - - - -.85 20.64 0 3
3700 Call - - - - -.85 20.14 0 19
3750 Call - - - - -.85 19.64 0 4
3800 Call - - - - -.85 19.14 0 2
3850 Call - - - - -.85 18.64 0 19
3900 Call - - - - -.85 18.14 0 4
3950 Call - - - - -.85 17.64 0 4
4000 Call - - - - -.85 17.14 0 33
4050 Call - - - - -.85 16.64 0 3
4100 Call - - - - -.85 16.14 0 2
4150 Call - - - - -.85 15.64 0 2
4200 Call - - - - -.85 15.14 0 161
4250 Call - - - - -.85 14.64 0 2
4300 Call - 15.48B - 15.33B -.85 14.14 0 435
4350 Call - 14.98B - 14.83B -.85 13.64 0 6
4400 Call - 14.48B - 14.33B -.85 13.14 0 303
4450 Call - 13.99B - 13.83B -.85 12.64 0 76
4500 Call - - - - -.85 12.14 0 2,250
4550 Call - - - - -.85 11.64 0 163
4600 Call - - - - -.85 11.14 0 406
4650 Call - - - - -.85 10.64 0 324
4700 Call - - 9.98A 10.01B -.85 10.14 0 619
4750 Call - - 9.39A 9.99A -.85 9.64 0 1,226
4800 Call - 10.54B 8.89A 9.49A -.85 9.14 0 11,911
4850 Call - 10.04B 8.39A 8.99A -.85 8.64 0 900
4900 Call - 9.54B 7.89A 8.49A -.85 8.14 0 11,573
4950 Call - 9.04B 7.39A 7.99A -.85 7.64 0 1,788
5000 Call 7.83 8.49B 6.89A 7.49A -.85 7.14 2 13,170
5050 Call 7.20 7.99B 6.39A 6.99A -.85 6.64 4 1,120
5100 Call - 7.49B 5.89A 6.49A -.85 6.14 0 8,088
5150 Call 5.43 6.99B 5.39A 5.99A -.85 5.64 1 1,273
5200 Call 6.53 6.53 4.89A 5.50B -.85 5.14 54 5,458
5250 Call 4.65 5.99B 4.39A 5.00A -.85 4.64 523 8,692
5300 Call 5.53 5.53 3.89A 4.50A -.85 4.15 28 3,209
5350 Call 4.83 4.99B 3.39A 4.00A -.85 3.65 19 1,341
5400 Call 4.55 4.55 2.91A 3.50A -.84 3.16 55 2,843
5450 Call 3.81 4.01B 2.41A 3.01B -.85 2.66 21 2,871
5500 Call 3.51 3.52B 1.94A 2.52B -.83 2.18 1,453 12,134
5550 Call 2.92 3.03B 1.47A 2.03B -.81 1.71 27 5,209
5600 Call 2.06 2.57 1.01 1.56B -.79 1.25 422 6,607
5650 Call 1.72 2.05 .67A 1.11A -.73 .84 984 6,318
5700 Call 1.33 1.59 .37A .71 -.64 .50 2,093 9,663
5750 Call .92 1.15B .19 .37 -.50 .26 2,506 7,497
5800 Call .43 .78 .09 .18 -.34 .12 4,215 11,457
5850 Call .22 .50 .04 .07 -.20 .05 4,210 6,434
5900 Call .12 .28 .02 .03 -.10 .03 5,509 10,013
5950 Call .08 .14 .01 .02 -.04 .02 1,726 3,896
6000 Call .05 .08 .01 .02 -.03 .01 3,209 17,701
6050 Call .03 .05 .01 .01 -.01 .01 987 3,408
6100 Call .03 .03 .01 .01 -.01 .01 463 7,949
6150 Call .02 .02 .01 .01 UNCH .01 676 4,283
6200 Call .01 .02 .01 .01 UNCH .01 234 7,848
6250 Call .01 .01 .01 .01 UNCH .01 275 4,383
6300 Call .01 .01 .01 .01 UNCH .01 31 6,797
6350 Call .01 .01 .01 .01 UNCH .01 146 3,310
6400 Call .01 .01 .01 .01 UNCH .01 14 8,630
6450 Call - - - - UNCH .01 0 3,493
6500 Call .01 .01 .01 .01 UNCH .01 117 9,991
6550 Call .01 .01 .01 .01 UNCH .01 3 2,374
6600 Call - - - - UNCH .01 0 8,670
6650 Call .01 .01 .01 .01 UNCH .01 1 3,362
6700 Call - - - - UNCH .01 0 9,894
6750 Call - - - - UNCH .01 0 2,736
6800 Call - - - - UNCH .01 0 8,766
6850 Call - - - - UNCH .01 0 2,016
6900 Call - - - - UNCH .01 0 4,735
6950 Call - - - - UNCH .01 0 1,364
7000 Call - - - - UNCH .01 0 7,171
7050 Call - - - - UNCH .01 0 1,647
7100 Call - - - - UNCH .01 0 3,260
7150 Call - - - - UNCH .01 0 1,322
7200 Call - - - - UNCH .01 0 2,995
7250 Call - - - - UNCH .01 0 1,638
7300 Call - - - - UNCH .01 0 3,464
7350 Call - - - - UNCH .01 0 1,754
7400 Call - - - - UNCH .01 0 3,018
7450 Call - - - - UNCH .01 0 1,939
7500 Call - - - - UNCH .01 0 5,200
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 1,678
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 .01 .01 .01 .01 UNCH .01 7 1,464
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 0 549
3600 Put - - - - UNCH .01 0 1,081
3650 Put - - - - UNCH .01 0 601
3700 Put - - - - UNCH .01 0 1,688
3750 Put - - - - UNCH .01 0 683
3800 Put .01 .01 .01 .01 UNCH .01 64 2,491
3850 Put - - - - UNCH .01 0 2,523
3900 Put .01 .01 .01 .01 UNCH .01 26 3,253
3950 Put - - - - UNCH .01 0 1,454
4000 Put .01 .01 .01 .01 UNCH .01 6 9,726
4050 Put - - - - UNCH .01 0 3,132
4100 Put - - - - UNCH .01 0 4,852
4150 Put - - - - UNCH .01 0 2,022
4200 Put - - - - UNCH .01 0 6,479
4250 Put - - - - UNCH .01 0 2,528
4300 Put - - - - UNCH .01 0 7,712
4350 Put - - - - UNCH .01 0 2,510
4400 Put - - - - UNCH .01 0 9,968
4450 Put - - - - UNCH .01 0 2,876
4500 Put - - - - UNCH .01 0 17,059
4550 Put - - - - UNCH .01 0 2,756
4600 Put .01 .01 .01 .01 UNCH .01 1 4,665
4650 Put - - - - UNCH .01 0 2,463
4700 Put - - - - UNCH .01 0 8,753
4750 Put - - - - UNCH .01 0 4,780
4800 Put - - - - UNCH .01 1 16,308
4850 Put - - - - UNCH .01 110 5,399
4900 Put .01 .01 .01 .01 UNCH .01 1 14,652
4950 Put .01 .01 .01 .01 UNCH .01 3 6,514
5000 Put .01 .01 .01 .01 UNCH .01 272 37,838
5050 Put .01 .01 .01 .01 UNCH .01 20 4,923
5100 Put .01 .01 .01 .01 UNCH .01 79 18,226
5150 Put .01 .01 .01 .01 UNCH .01 10 5,992
5200 Put .01 .01 .01 .01 UNCH .01 11 17,755
5250 Put .01 .01 .01 .01 UNCH .01 223 8,749
5300 Put .01 .01 .01 .01 UNCH .01 1,151 9,557
5350 Put .01 .02 .01 .01 UNCH .01 956 5,695
5400 Put .01 .02 .01 .01 +.01 .02 1,548 9,195
5450 Put .01 .03 .01 .02 UNCH .02 1,007 7,678
5500 Put .04 .05 .01 .03 +.02 .04 5,889 28,652
5550 Put .02 .08 .01 .03 +.04 .07 2,899 5,422
5600 Put .04 .15 .02 .06 +.06 .11 5,335 8,729
5650 Put .10 .27 .03 .12 +.11 .20 3,297 5,349
5700 Put .10 .50 .06 .22 +.21 .36 6,034 8,020
5750 Put .29 .81B .11 .41 +.35 .62 1,958 6,895
5800 Put .43 1.19B .22 .70 +.51 .98 2,448 3,968
5850 Put .75 1.65B .43A 1.09A +.65 1.41 819 1,979
5900 Put 1.03 2.13B .73 1.54A +.75 1.89 42 830
5950 Put 1.18 2.63B 1.11A 2.03B +.81 2.38 1 116
6000 Put 2.35 3.13B 1.55A 2.52B +.82 2.87 3 386
6050 Put 3.11 3.63B 2.01A 3.01A +.84 3.37 69 214
6100 Put 2.55 4.13B 2.52A 3.51B +.84 3.87 20 89
6150 Put 3.29 4.63B 3.01A 4.01B +.84 4.36 67 40
6200 Put 3.69 5.13B 3.51A 4.51B +.84 4.86 12 85
6250 Put 4.07 5.63B 4.00A 5.01B +.84 5.36 54 486
6300 Put 5.71 6.11B 4.49A 5.51B +.85 5.86 1 8
6350 Put - 6.61B 5.01A 6.01B +.85 6.36 0 365
6400 Put - 7.11B 5.51A 6.51B +.85 6.86 0 210
6450 Put - 7.61B 6.01A 7.01B +.85 7.36 0 1
6500 Put - 8.11B 6.51A 7.51B +.85 7.86 0 4
6550 Put - 8.61B 7.01A 8.01B +.85 8.36 0 3
6600 Put 7.69 9.11B 7.51A 8.51B +.85 8.86 8 10
6650 Put - 9.61B 8.01A 9.01B +.85 9.36 0 2
6700 Put - 10.11B 8.51A 9.51B +.85 9.86 0 1
6750 Put - 10.35B 9.01A 10.01A +.85 10.36 0 1
6800 Put - 10.13B 9.51A 10.09B +.85 10.86 0 2
6900 Put - - - - +.85 11.86 0 1
7000 Put - - - - +.85 12.86 0 75
7050 Put - - - - +.85 13.36 0 0
7100 Put - - - - +.85 13.86 0 3
7150 Put - - - - +.85 14.36 0 3
7200 Put - - - - +.85 14.86 0 70
7250 Put - - - - +.85 15.36 0 0
7300 Put - - - - +.85 15.86 0 4
7350 Put - - - - +.85 16.36 0 3
7400 Put - - - - +.85 16.86 0 4
7500 Put - - - - +.85 17.86 0 4
7700 Put - - - - +.85 19.86 0 0
8550 Put - - - - +.85 28.36 0 1
8850 Put - - - - +.85 31.36 0 2
9000 Put - - - - +.85 32.86 0 1
Total 64,460 685,649