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
1300 Call - - - - +.15 39.26 0 0
1700 Call - - - - +.15 35.26 0 1
2500 Call - - - - +.15 27.26 0 1
2600 Call - - - - +.15 26.26 0 1
2750 Call - - - - +.15 24.76 0 400
2850 Call - - - - +.15 23.76 0 1
3000 Call - - - - +.15 22.26 0 101
3150 Call - - - - +.15 20.76 0 450
3200 Call - - - - +.15 20.26 0 1
3250 Call - - - - +.15 19.76 0 1
3350 Call - - - - +.15 18.76 0 1
3400 Call - - - - +.15 18.26 0 0
3450 Call - - - - +.15 17.76 0 2
3500 Call - - - - +.15 17.26 0 4
3600 Call - - - - +.15 16.26 0 2
3700 Call - - - - +.15 15.26 0 66
3750 Call - - - - +.15 14.76 0 9
3800 Call - - - - +.15 14.26 0 159
3850 Call - 14.03B 13.46A 13.76B +.15 13.76 0 10
3900 Call - 13.53B 12.96A 13.26B +.15 13.26 0 70
3950 Call - 13.03B 12.46A 12.76B +.15 12.76 0 6
4000 Call - 12.53B 11.96A 12.26B +.14 12.26 0 3,689
4050 Call - 12.03B 11.47A 11.76B +.15 11.77 0 106
4100 Call 11.46 11.54B 10.97A 11.27B +.15 11.27 1 603
4150 Call - 10.99B 10.48A 10.77B +.15 10.77 0 1,051
4200 Call - 10.51B 9.99A 10.27B +.15 10.28 0 1,377
4250 Call - 10.01B 9.49A 9.77B +.15 9.78 0 102
4300 Call - 9.52B 9.00A 9.28B +.15 9.29 0 2,977
4350 Call - 9.02B 8.51A 8.79B +.14 8.79 0 1,436
4400 Call - 8.53B 8.02A 8.30B +.14 8.30 0 4,238
4450 Call - 8.04B 7.53A 7.80B +.14 7.81 0 2,535
4500 Call 7.51 7.55B 7.04A 7.32B +.14 7.32 1 12,079
4550 Call - 7.06B 6.56A 6.83B +.14 6.84 0 3,928
4600 Call - 6.58B 6.08A 6.35B +.14 6.36 0 7,980
4650 Call - 6.10B 5.61A 5.87B +.13 5.88 5 2,987
4700 Call - 5.63B 5.14A 5.40B +.13 5.41 4 11,607
4750 Call 4.75 5.16B 4.68A 4.94B +.13 4.95 101 6,724
4800 Call - 4.72B 4.23A 4.49B +.12 4.49 4 9,143
4850 Call 4.09 4.27B 3.80A 4.04B +.12 4.05 10 3,784
4900 Call 3.55 3.83B 3.38A 3.62B +.11 3.62 11 8,692
4950 Call 3.15 3.41B 2.98A 3.21B +.09 3.20 17 7,741
5000 Call 2.80 3.01B 2.60 2.81B +.08 2.81 286 34,439
5050 Call 2.60 2.62B 2.25A 2.44B +.07 2.44 31 8,141
5100 Call 2.15 2.27B 1.92A 2.10B +.04 2.09 76 12,215
5150 Call 1.80 1.94 1.62A 1.79B +.03 1.78 369 5,515
5200 Call 1.55 1.67B 1.36 1.51B +.02 1.49 1,255 19,617
5250 Call 1.29 1.39 1.13 1.25B +.02 1.25 3,237 10,697
5300 Call 1.13 1.16 .92 1.03B UNCH 1.02 1,994 12,883
5350 Call .90 .95 .75A .84B -.01 .83 387 10,405
5400 Call .72 .79 .61 .67B -.01 .67 1,167 14,655
5450 Call .59 .63B .49 .54B -.01 .54 380 9,659
5500 Call .45 .53 .39 .44 -.01 .43 2,974 39,092
5550 Call .39 .41 .32 .34 -.02 .34 496 8,480
5600 Call .31 .33 .25 .27 -.02 .27 1,005 11,342
5650 Call .25 .26 .20 .22 -.02 .22 1,347 7,263
5700 Call .21 .21 .17 .18 -.01 .18 3,224 16,368
5750 Call .16 .17 .13 .14 -.02 .14 989 7,943
5800 Call .13 .14 .11 .12 -.01 .12 641 8,888
5850 Call .11 .12 .09 .10 -.01 .10 167 2,860
5900 Call .10 .10 .07 .08 -.02 .08 622 23,898
5950 Call .08 .08 .06 .06 -.01 .07 62 3,235
6000 Call .08 .08 .05 .05 -.02 .05 2,203 60,102
6050 Call .06 .06 .05 .05 -.01 .05 278 4,879
6100 Call .05 .05 .04 .04 -.01 .04 334 10,352
6150 Call .04 .04 .03 .04 -.01 .03 367 4,989
6200 Call .03 .04 .03 .03 -.01 .03 249 6,732
6250 Call .04 .04 .03 .03 -.01 .02 40 3,322
6300 Call .03 .03 .02 .02 -.01 .02 868 9,749
6350 Call .02 .02 .02 .02 UNCH .02 667 1,068
6400 Call .02 .02 .02 .02 UNCH .02 963 5,551
6450 Call .02 .02 .02 .02 -.01 .01 302 1,004
6500 Call .02 .02 .02 .02 -.01 .01 1,256 34,478
6550 Call - - - - UNCH .01 0 3,297
6600 Call .01 .01 .01 .01 UNCH .01 6 3,477
6650 Call .01 .01 .01 .01 UNCH .01 17 2,373
6700 Call .01 .01 .01 .01 UNCH .01 15 7,927
6750 Call .01 .02 .01 .01 UNCH .01 110 2,187
6800 Call .01 .01 .01 .01 UNCH .01 86 4,535
6850 Call .01 .01 .01 .01 UNCH .01 42 373
6900 Call - - - - UNCH .01 0 2,384
6950 Call - - - - UNCH .01 0 1,017
7000 Call - - - - UNCH .01 0 43,373
7050 Call - - - - UNCH .01 0 1,153
7100 Call - - - - UNCH .01 0 1,511
7150 Call - - - - UNCH .01 0 249
7200 Call - - - - UNCH .01 0 5,957
7250 Call - - - - UNCH .01 0 629
7300 Call - - - - UNCH .01 0 949
7350 Call - - - - UNCH .01 0 1,035
7400 Call - - - - UNCH .01 0 1,219
7450 Call - - - - UNCH .01 0 206
7500 Call - - - - UNCH .01 0 27,473
7550 Call - - - - UNCH .01 0 127
7600 Call - - - - UNCH .01 0 829
7650 Call - - - - UNCH .01 0 53
7700 Call .01 .01 .01 .01 UNCH .01 2 1,600
7750 Call - - - - UNCH .01 0 1,209
7800 Call - - - - UNCH .01 0 1,214
7850 Call - - - - UNCH .01 0 587
7900 Call - - - - UNCH .01 0 251
7950 Call - - - - UNCH .01 0 71
8000 Call - - - - UNCH .01 0 25,221
8050 Call - - - - UNCH .01 0 189
8100 Call - - - - UNCH .01 0 5,223
8150 Call - - - - UNCH .01 0 100
8200 Call - - - - UNCH .01 0 539
8250 Call - - - - UNCH .01 0 340
8300 Call - - - - UNCH .01 0 1,072
8350 Call - - - - UNCH .01 0 337
8400 Call - - - - UNCH .01 0 1,823
8450 Call - - - - UNCH .01 0 42
8500 Call - - - - UNCH .01 0 15,253
8550 Call - - - - UNCH .01 0 215
8600 Call - - - - UNCH .01 0 277
8650 Call - - - - UNCH .01 0 10
8700 Call - - - - UNCH .01 0 2,308
8750 Call - - - - UNCH .01 0 172
8800 Call - - - - UNCH .01 0 2,198
8850 Call - - - - UNCH .01 0 225
8900 Call - - - - UNCH .01 0 921
8950 Call - - - - UNCH .01 0 155
9000 Call - - - - UNCH .01 0 18,288
9050 Call - - - - UNCH .01 0 115
9100 Call - - - - UNCH .01 0 522
9150 Call - - - - UNCH .01 0 32
9200 Call - - - - UNCH .01 0 163
9250 Call - - - - UNCH .01 0 2,181
9350 Call - - - - UNCH .01 0 111
9400 Call - - - - UNCH .01 0 1
9500 Call - - - - UNCH .01 0 5,169
9600 Call - - - - UNCH .01 0 224
9800 Call - - - - UNCH .01 0 123
10000 Call - - - - UNCH .01 0 7,088
10100 Call - - - - UNCH .01 0 2
10200 Call - - - - UNCH .01 0 50
10250 Call - - - - UNCH .01 0 1
10400 Call - - - - UNCH .01 0 22
10500 Call - - - - UNCH .01 0 1,736
10600 Call - - - - UNCH .01 0 2
10700 Call - - - - UNCH .01 0 13
10900 Call - - - - UNCH .01 0 32
11000 Call - - - - UNCH .01 0 5,111
11400 Call - - - - UNCH .01 0 5
11500 Call - - - - UNCH .01 0 218
12000 Call - - - - UNCH .01 0 1,619
12500 Call - - - - UNCH .01 0 6,729
13000 Call - - - - UNCH .01 0 4,529
13500 Call - - - - UNCH .01 0 53
14000 Call - - - - UNCH .01 0 9
14500 Call - - - - UNCH .01 0 10
15000 Call - - - - UNCH .01 0 1,018
16000 Call - - - - UNCH .01 0 1
17500 Call - - - - UNCH .01 0 1,250
20000 Call - - - - UNCH .01 0 185
1250 Put - - - - UNCH .01 0 50
1400 Put - - - - UNCH .01 0 13
1450 Put - - - - UNCH .01 0 10
1500 Put - - - - UNCH .01 0 3,382
1600 Put - - - - UNCH .01 0 101
1650 Put - - - - UNCH .01 0 122
1700 Put - - - - UNCH .01 0 1
1750 Put - - - - UNCH .01 0 306
1800 Put - - - - UNCH .01 0 27
2000 Put - - - - UNCH .01 0 2,217
2050 Put - - - - UNCH .01 0 79
2100 Put - - - - UNCH .01 0 110
2150 Put - - - - UNCH .01 0 94
2200 Put - - - - UNCH .01 0 169
2250 Put - - - - UNCH .01 0 354
2300 Put - - - - UNCH .01 0 299
2350 Put - - - - UNCH .01 0 106
2400 Put - - - - UNCH .01 0 487
2450 Put - - - - UNCH .01 0 30
2500 Put - - - - UNCH .01 0 3,911
2550 Put - - - - UNCH .01 0 311
2600 Put - - - - UNCH .01 0 927
2650 Put - - - - UNCH .01 0 303
2700 Put - - - - UNCH .01 0 1,870
2750 Put - - - - UNCH .01 0 509
2800 Put - - - - UNCH .01 0 667
2850 Put - - - - UNCH .01 0 432
2900 Put - - - - UNCH .01 0 1,023
2950 Put - - - - UNCH .01 0 321
3000 Put - - - - UNCH .01 0 22,682
3050 Put - - - - UNCH .01 0 1,203
3100 Put - - - - UNCH .01 0 2,367
3150 Put - - - - UNCH .01 0 555
3200 Put - - - - UNCH .01 0 3,107
3250 Put - - - - UNCH .01 0 980
3300 Put - - - - UNCH .01 0 1,453
3350 Put - - - - UNCH .01 0 771
3400 Put - - - - UNCH .01 14 2,222
3450 Put - - - - UNCH .01 0 789
3500 Put - - - - UNCH .01 14 25,200
3550 Put - - - - UNCH .01 2 970
3600 Put - - - - UNCH .01 0 5,072
3650 Put - - - - UNCH .01 0 3,962
3700 Put - - - - UNCH .01 0 4,019
3750 Put - - - - UNCH .01 0 4,708
3800 Put - - - - UNCH .01 1 9,145
3850 Put - - - - UNCH .01 5 1,954
3900 Put .01 .01 .01 .01 UNCH .01 24 7,949
3950 Put .01 .01 .01 .01 UNCH .01 44 1,650
4000 Put .01 .02 .01 .01 UNCH .01 423 40,573
4050 Put .01 .01 .01 .01 UNCH .01 5 1,307
4100 Put .01 .01 .01 .01 -.01 .01 16 10,168
4150 Put .02 .02 .02 .02 UNCH .02 45 2,747
4200 Put .02 .02 .02 .02 UNCH .02 505 9,418
4250 Put .03 .03 .03 .03 UNCH .03 15 6,624
4300 Put .03 .03 .03 .03 -.01 .03 189 11,636
4350 Put .05 .05 .03 .04 UNCH .04 315 2,857
4400 Put .04 .05 .04 .04 UNCH .05 353 8,091
4450 Put .05 .06 .05 .06 UNCH .06 455 3,448
4500 Put - .08 .06 .08 -.01 .07 1,121 45,618
4550 Put .08 .10 .08 .08 -.01 .08 320 2,548
4600 Put .10 .12 .09 .10 -.02 .10 663 16,873
4650 Put .12 .14 .10 .13 -.02 .12 155 4,078
4700 Put .15 .18B .13 .15 -.02 .15 1,224 17,914
4750 Put .17 .22 .16 .19 -.03 .19 210 6,239
4800 Put .25 .28 .20 .23 -.03 .23 2,425 19,429
4850 Put .26 .35 .25 .29 -.04 .29 1,434 5,777
4900 Put .37 .43 .33 .36 -.04 .36 1,064 9,490
4950 Put .45 .53 .40A .45A -.06 .44 1,727 7,013
5000 Put .58 .65 .50 .55 -.07 .55 8,308 45,748
5050 Put .71 .80 .62 .69A -.08 .68 912 3,334
5100 Put .85 .97 .76A .85 -.10 .84 2,213 10,212
5150 Put 1.05 1.18 .93A 1.03A -.12 1.02 3,562 4,415
5200 Put 1.32 1.41 1.12 1.24A -.13 1.23 3,145 15,421
5250 Put 1.50 1.68 1.35 1.49A -.13 1.49 2,206 3,264
5300 Put 1.75 1.97B 1.61 1.76A -.15 1.76 97 2,673
5350 Put 2.07 2.30B 1.93A 2.08A -.16 2.07 9 1,692
5400 Put 2.45 2.66B 2.26A 2.42A -.16 2.41 44 1,224
5450 Put 2.81 3.04B 2.61A 2.78A -.17 2.77 12 496
5500 Put 3.23 3.44B 2.99A 3.17A -.16 3.17 14 11,585
5550 Put - 3.84B 3.39A 3.58A -.17 3.58 1 915
5600 Put - 4.28B 3.81A 4.02A -.17 4.01 25 1,253
5650 Put - 4.73B 4.24A 4.47A -.17 4.45 0 449
5700 Put - 5.19B 4.69A 4.93A -.17 4.91 0 1,289
5750 Put - 5.66B 5.16A 5.39A -.17 5.38 2 45
5800 Put - 6.14B 5.64A 5.86A -.17 5.85 0 602
5850 Put - 6.62B 6.12A 6.34A -.17 6.33 0 11
5900 Put - 7.10B 6.60A 6.82A -.17 6.81 0 52
5950 Put - 7.59B 7.08A 7.31A -.17 7.30 0 1
6000 Put - 8.08B 7.57A 7.80A -.16 7.79 0 2,363
6100 Put - 9.07B 8.55A 8.78A -.17 8.77 0 2
6250 Put - 10.56B 10.04A 10.27A -.16 10.26 0 1
6300 Put - 11.05B 10.53A 10.77A -.15 10.76 0 126
6350 Put - 11.53B 11.03A 11.22A -.16 11.25 0 1
6400 Put - - 11.54A 11.55A -.16 11.75 0 105
6450 Put - 12.56B 11.99A 12.26A -.15 12.25 0 1
6500 Put - 13.05B 12.49A 12.75A -.15 12.75 0 2,154
6550 Put 13.06 13.55B 12.98A 13.25A -.15 13.25 2 2
6600 Put 13.81 14.05B 13.48A 13.75A -.16 13.74 1 2
6650 Put 14.31 14.55B 14.18A 14.25A 0 14.24 1 0
6700 Put 14.81 15.05B 14.48A 14.75A -.15 14.74 1 0
6850 Put - - - - -.15 16.24 0 2
6950 Put - - - - -.15 17.24 0 1
7000 Put - - - - -.15 17.74 0 1,088
7100 Put - - - - -.15 18.74 0 2
7200 Put - - - - -.15 19.74 0 0
7450 Put - - - - -.15 22.24 0 1
7500 Put - - - - -.15 22.74 0 1,254
7650 Put - - - - -.15 24.24 0 0
7750 Put - - - - -.15 25.24 0 10
7800 Put - - - - -.15 25.74 0 10
8000 Put - - - - -.15 27.74 0 878
8100 Put - - - - -.15 28.74 0 400
8200 Put - - - - -.15 29.74 0 101
8250 Put - - - - -.15 30.24 0 1
8350 Put - - - - -.15 31.24 0 6
8400 Put - - - - -.15 31.74 0 0
8500 Put - - - - -.15 32.74 0 2
8700 Put - - - - -.15 34.74 0 50
8900 Put - - - - -.15 36.74 0 0
9000 Put - - - - -.15 37.74 0 0
10000 Put - - - - -.15 47.74 0 1,101
10150 Put - - - - -.15 49.24 0 1
10200 Put - - - - -.15 49.74 0 0
20000 Put - - - - -.15 147.74 0 21
Total 61,991 1,199,587