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 - 36.39B - 36.39B +.67 36.36 0 1
2400 Call - 33.39B - 33.39B +.67 33.36 0 1
2450 Call - - - - +.67 32.86 0 1
2700 Call - 30.39B - 30.39B +.67 30.36 0 0
3050 Call - 26.89B - 26.89B +.67 26.86 0 0
3150 Call - 25.89B - 25.89B +.67 25.86 0 0
3300 Call - 24.39B - 24.39B +.67 24.36 0 0
3500 Call - 22.39B - 22.39B +.67 22.36 0 0
3550 Call - 21.89B - 21.89B +.67 21.86 0 5
3600 Call - 21.39B - 21.39B +.67 21.36 0 4
3650 Call - 20.89B - 20.89B +.67 20.86 0 3
3700 Call - 20.39B - 20.39B +.67 20.36 0 19
3750 Call - 19.89B - 19.89B +.67 19.86 0 4
3800 Call - 19.39B - 19.39B +.67 19.36 0 2
3850 Call - 18.89B - 18.89B +.67 18.86 0 19
3900 Call - 18.39B - 18.39B +.67 18.36 0 4
3950 Call - 17.89B - 17.89B +.67 17.86 0 4
4000 Call - 17.39B - 17.39B +.67 17.36 0 33
4050 Call - 16.90B - 16.90B +.67 16.86 0 3
4100 Call - 16.39B - 16.39B +.67 16.36 0 2
4150 Call - 15.89B - 15.89B +.67 15.86 0 2
4200 Call - 15.39B - 15.39B +.67 15.36 0 161
4250 Call - 14.89B - 14.89B +.67 14.86 0 2
4300 Call - 14.39B 13.60A 14.39B +.67 14.36 0 435
4350 Call - 13.89B 13.10A 13.89B +.67 13.86 0 6
4400 Call - 13.39B 12.60A 13.39B +.67 13.36 0 303
4450 Call - 13.00B 12.10A 12.89B +.67 12.86 0 76
4500 Call - 12.67B 11.66A 12.39B +.67 12.36 0 2,250
4550 Call - 12.19B 11.17A 11.80B +.67 11.86 0 163
4600 Call - 11.67B 10.66A 11.33B +.67 11.36 1 407
4650 Call - 11.19B 10.15A 10.80B +.67 10.86 0 324
4700 Call - 10.67B 9.66A 10.37A +.67 10.36 0 619
4750 Call - 10.19B 9.15A 9.83A +.67 9.86 0 1,226
4800 Call - 9.73B 8.60A 9.33A +.67 9.36 0 11,913
4850 Call - 9.23B 8.10A 8.83A +.67 8.86 0 900
4900 Call 8.59 8.73B 7.60A 8.33A +.67 8.36 1 11,574
4950 Call - 8.23B 7.10A 7.83A +.66 7.86 0 1,786
5000 Call 7.21 7.73B 6.60A 7.34A +.66 7.36 7 13,179
5050 Call 6.71 7.23B 6.10A 6.84A +.66 6.86 3 1,122
5100 Call 6.72 6.75B 5.61A 6.33A +.66 6.36 32 8,088
5150 Call 5.83 6.25B 5.11A 5.83A +.67 5.87 6 1,274
5200 Call - 5.75B 4.62A 5.35A +.66 5.37 4 5,461
5250 Call 4.60 5.25B 4.13A 4.85A +.66 4.87 51 8,699
5300 Call - 4.75B 3.64A 4.35A +.65 4.37 0 3,209
5350 Call 4.25 4.25 3.16A 3.85A +.64 3.88 51 1,371
5400 Call 3.77 3.79B 2.69A 3.37A +.62 3.39 37 2,851
5450 Call 2.77 3.31B 2.24A 2.87A +.60 2.91 4 2,870
5500 Call 2.03 2.83B 1.80A 2.41A +.56 2.43 835 13,301
5550 Call 1.43 2.36B 1.39A 1.95A +.51 1.97 11 5,214
5600 Call 1.04 1.89B 1.03A 1.51A +.45 1.54 167 6,853
5650 Call .74 1.47B .71A 1.11A +.38 1.15 684 6,750
5700 Call .49 1.11 .46 .76 +.28 .80 918 9,991
5750 Call .38 .78 .29A .49A +.20 .52 3,943 8,468
5800 Call .17 .52 .17 .29 +.13 .32 4,114 12,139
5850 Call .12 .33 .10A .16 +.08 .19 2,021 5,690
5900 Call .06 .19 .06 .09 +.04 .11 3,262 9,913
5950 Call .04 .12 .04 .06 +.03 .07 2,103 4,153
6000 Call .02 .08 .02 .04 +.02 .05 3,544 17,952
6050 Call .03 .05 .02 .03 +.01 .03 1,564 3,704
6100 Call .02 .04 .02 .02 +.01 .03 484 8,237
6150 Call .02 .03 .02 .02 +.01 .02 1,037 4,093
6200 Call .01 .02 .01 .01 UNCH .01 343 8,006
6250 Call .01 .02 .01 .01 UNCH .01 1,450 3,845
6300 Call .01 .02 .01 .01 UNCH .01 890 6,027
6350 Call .01 .01 .01 .01 UNCH .01 17 3,310
6400 Call .01 .01 .01 .01 UNCH .01 136 8,649
6450 Call .01 .01 .01 .01 UNCH .01 117 3,384
6500 Call .01 .01 .01 .01 UNCH .01 15 9,993
6550 Call - - - - UNCH .01 10 2,364
6600 Call - - - - UNCH .01 0 8,670
6650 Call - - - - UNCH .01 0 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 .01 .01 .01 .01 UNCH .01 3 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 - - - - UNCH .01 0 1,464
3350 Put - - - - UNCH .01 0 397
3400 Put - - - - UNCH .01 0 912
3450 Put - - - - UNCH .01 21 640
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 - - - - UNCH .01 0 2,491
3850 Put - - - - UNCH .01 0 2,523
3900 Put - - - - UNCH .01 0 3,253
3950 Put - - - - UNCH .01 0 1,454
4000 Put - - - - UNCH .01 0 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 .01 .01 .01 .01 UNCH .01 1 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 2,878
4500 Put - - - - UNCH .01 0 17,059
4550 Put - - - - UNCH .01 0 2,758
4600 Put - - - - UNCH .01 0 4,665
4650 Put - - - - UNCH .01 0 2,463
4700 Put .01 .01 .01 .01 UNCH .01 120 8,768
4750 Put - - - - UNCH .01 0 4,780
4800 Put - - - - UNCH .01 1 16,308
4850 Put .01 .01 .01 .01 UNCH .01 6 5,393
4900 Put .01 .01 .01 .01 UNCH .01 21 14,652
4950 Put .01 .01 .01 .01 UNCH .01 11 6,528
5000 Put .01 .02 .01 .01 UNCH .01 420 37,783
5050 Put .01 .01 .01 .01 UNCH .01 84 5,004
5100 Put .01 .01 .01 .01 UNCH .01 14 18,226
5150 Put .01 .02 .01 .01 UNCH .01 102 5,981
5200 Put .02 .02 .01 .01A -.01 .01 657 17,576
5250 Put .03 .03 .01 .01 -.01 .01 306 8,840
5300 Put .04 .04 .02 .02 -.01 .02 981 9,255
5350 Put .07 .07 .02 .02 -.03 .02 678 5,264
5400 Put .08 .09 .02 .02 -.05 .03 2,636 8,953
5450 Put .12 .14 .04 .04 -.07 .05 1,731 7,486
5500 Put .19 .21 .06 .06 -.11 .07 5,284 28,755
5550 Put .26 .30B .09 .10 -.16 .11 1,722 5,146
5600 Put .40 .44 .14 .16 -.22 .18 3,882 8,063
5650 Put - .64 .22 .27 -.29 .29 3,155 4,926
5700 Put .85 .87B .34 .43B -.39 .44 1,891 8,688
5750 Put 1.22 1.22 .50A .66B -.47 .66 1,957 6,146
5800 Put 1.57 1.58 .75A .96 -.54 .96 1,099 4,090
5850 Put 1.59 2.00B 1.07A 1.33B -.59 1.33 64 1,959
5900 Put 2.20 2.46B 1.43A 1.77B -.63 1.75 99 843
5950 Put 2.01 2.94B 1.85A 2.23B -.64 2.21 12 123
6000 Put 2.38 3.43B 2.31A 2.71B -.65 2.69 9 388
6050 Put 3.21 3.92B 2.79A 3.19B -.66 3.17 1 214
6100 Put 3.99 4.42B 3.29A 3.69B -.67 3.66 1 89
6150 Put - 4.92B 3.79A 4.17A -.66 4.16 0 40
6200 Put - 5.36B 4.29A 4.67B -.67 4.65 0 81
6250 Put - 5.86B 4.77A 5.17B -.67 5.15 0 481
6300 Put 5.59 6.36B 5.27A 5.67B -.67 5.65 4 4
6350 Put 6.31 6.86B 5.77A 6.17B -.67 6.14 53 316
6400 Put 6.43 7.35B 6.27A 6.67B -.67 6.64 3 210
6450 Put 6.93 7.37B 6.77A 7.17B -.67 7.14 4 1
6500 Put - - 7.27A 7.67B -.67 7.64 0 4
6550 Put - - 7.77A 8.17B -.67 8.14 0 2
6600 Put - - 8.27A 8.67B -.67 8.64 0 6
6650 Put 9.11 9.19B 8.77A 9.17B -.67 9.14 1 1
6700 Put 9.61 9.69B 9.55A 9.67B 0 9.64 1 0
6750 Put - - 9.77A 10.11A -.67 10.14 0 1
6800 Put - - 10.61A 10.61A -.67 10.64 0 2
6900 Put - - 11.61A 11.61A -.67 11.64 0 1
7000 Put - - 12.61A 12.61A -.67 12.64 0 75
7050 Put - - 13.11A 13.11A -.67 13.14 0 0
7100 Put - - 13.61A 13.61A -.67 13.64 0 3
7150 Put - - 14.11A 14.11A -.67 14.14 0 3
7200 Put - - 14.61A 14.61A -.67 14.64 0 70
7250 Put - - 15.11A 15.11A -.67 15.14 0 0
7300 Put - - 15.61A 15.61A -.67 15.64 0 4
7350 Put - - 16.11A 16.11A -.67 16.14 0 3
7400 Put - - 16.61A 16.61A -.67 16.64 0 4
7500 Put - - 17.61A 17.61A -.67 17.64 0 4
7700 Put - - 19.61A 19.61A -.67 19.64 0 0
8550 Put - - 28.11A 28.11A -.67 28.14 0 1
8850 Put - - 31.11A 31.11A -.67 31.14 0 2
9000 Put - - 32.61A 32.61A -.67 32.64 0 1
Total 54,897 685,850