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
3000 Call - - - - +.32 25.94 0 0
3200 Call - - - - +.32 23.95 0 0
3500 Call - - - - +.30 21.01 0 1
3700 Call - 19.09B 18.71A 19.08B +.29 19.10 0 0
3800 Call - 18.16B 17.78A 18.14B +.27 18.16 0 0
4000 Call - 16.33B 15.98A 16.32B +.26 16.34 0 1
4100 Call - 15.45B 15.11A 15.43B +.26 15.46 0 600
4150 Call - 15.01B 14.68A 15.00B +.25 15.02 0 1
4200 Call - 14.58B 14.25A 14.56B +.25 14.59 0 0
4300 Call - 13.74B 13.42A 13.72B +.25 13.75 0 0
4500 Call - 12.10B 11.81A 12.08B +.24 12.12 0 1,234
4600 Call - 11.31B 11.03A 11.29B +.23 11.34 0 1,302
4650 Call - 10.92B 10.64A 10.90A +.23 10.95 0 650
4700 Call - 10.54B 10.27A 10.52A +.22 10.57 0 2,008
4750 Call - 10.16B 9.89A 10.14A +.23 10.20 0 2,755
4800 Call - 9.79B 9.53A 9.77A +.21 9.82 0 2,249
4850 Call - 9.42B 9.17A 9.41A +.21 9.45 0 3,878
4900 Call - 9.06B 8.81A 9.04A +.21 9.09 0 6,851
4950 Call - 8.70B 8.45A 8.69A +.20 8.73 0 800
5000 Call - 8.34B 8.10A 8.33A +.19 8.37 0 17,817
5050 Call - 7.99B 7.76A 7.98A +.19 8.02 0 3,459
5100 Call - 7.65B 7.42A 7.65B +.19 7.68 0 8,185
5150 Call - 7.31B 7.09A 7.30A +.18 7.34 0 2,551
5200 Call - 6.98B 6.76A 6.97A +.18 7.01 0 6,416
5250 Call - 6.65B 6.45A 6.65B +.18 6.69 0 1,650
5300 Call - 6.33B 6.13A 6.33B +.17 6.37 0 4,008
5350 Call - 6.02B 5.81A 6.02B +.16 6.05 0 1,853
5400 Call - 5.72B 5.51A 5.71A +.15 5.74 0 4,559
5450 Call - 5.42B 5.21A 5.42B +.15 5.44 0 2,117
5500 Call 5.12 5.13B 4.93A 5.13B +.14 5.15 301 19,569
5550 Call - 4.84B 4.66A 4.84B +.15 4.87 0 2,759
5600 Call - 4.57B 4.39A 4.57B +.14 4.59 900 1,868
5650 Call - 4.30B 4.13A 4.30B +.13 4.32 0 1,702
5700 Call - 4.04B 3.89A 4.04B +.12 4.06 0 1,813
5750 Call - 3.79B 3.65A 3.79B +.12 3.82 0 600
5800 Call - 3.55B 3.42A 3.55B +.11 3.58 0 2,893
5900 Call 2.90 3.11B 2.90 3.10 +.10 3.13 15 301
5950 Call - 2.90B 2.80A 2.90B +.09 2.92 0 553
6000 Call 2.72 2.72 2.61A 2.72 +.09 2.72 250 41,028
6050 Call - 2.52B 2.43A 2.52B +.08 2.53 0 696
6100 Call - 2.34B 2.27A 2.34B +.07 2.35 0 37
6150 Call - 2.17B 2.11A 2.17B +.07 2.19 0 1
6200 Call 2.00 2.01B 1.96A 2.01B +.07 2.04 5 291
6250 Call - 1.87B 1.82A 1.87B +.06 1.89 0 461
6300 Call - 1.73B 1.69A 1.73B +.05 1.75 0 766
6400 Call - 1.48B 1.45A 1.48B +.04 1.50 0 3,941
6450 Call - 1.37B - 1.37B +.04 1.39 0 1
6500 Call 1.28 1.28 1.28 1.28 +.04 1.29 502 19,927
6550 Call - 1.18B - 1.18B +.04 1.20 0 2
6600 Call - 1.09B - 1.09B +.04 1.11 0 967
6700 Call - .94B - .94B +.03 .96 0 868
6750 Call - .88B - .88B +.04 .90 0 650
6800 Call - .82B - .82B +.03 .84 0 385
6900 Call - - - - +.03 .74 0 623
7000 Call .65 .65 .65 .65 +.02 .65 58 24,532
7050 Call - - - - +.02 .61 0 2
7100 Call - - - - +.02 .57 0 301
7200 Call - - - - +.02 .51 0 8
7250 Call - - - - +.02 .48 0 181
7300 Call - - - - +.01 .45 0 2,661
7400 Call - - - - +.02 .41 0 3,340
7500 Call .37 .37 .37 .37 +.01 .36 600 19,066
7600 Call - - - - +.02 .33 0 44
7700 Call - - - - +.02 .30 0 3
7800 Call - - - - +.01 .27 0 305
7850 Call - - - - +.01 .26 0 4
7900 Call - - - - +.01 .25 0 1,170
8000 Call - .23B - .23B +.01 .23 0 16,837
8100 Call - - - - +.01 .21 0 399
8150 Call - - - - +.01 .20 0 125
8200 Call - - - - +.01 .19 0 195
8300 Call - - - - +.01 .18 0 1
8500 Call - - - - UNCH .15 0 4,708
8600 Call - - - - +.01 .14 0 498
8700 Call - - - - UNCH .13 0 141
8800 Call - - - - UNCH .12 0 1
8900 Call - - - - +.01 .12 0 400
9000 Call - - - - +.01 .11 0 10,566
9100 Call - - - - UNCH .10 0 850
9250 Call - - - - UNCH .09 0 20
9300 Call - - - - UNCH .09 0 150
9500 Call - - - - UNCH .08 0 5,668
9600 Call - - - - UNCH .08 0 201
9800 Call - - - - -.01 .06 0 10
9950 Call - - - - UNCH .06 0 10
10000 Call .06 .06 .06 .06 -.01 .05 10 15,376
10100 Call - - - - UNCH .05 0 0
10200 Call - - - - -.01 .04 0 10
10500 Call - - - - -.01 .03 0 470
11000 Call - - - - -.01 .02 0 531
11100 Call - - - - -.01 .02 0 1
11500 Call - - - - -.01 .01 0 233
11700 Call - - - - -.01 .01 0 1
11800 Call - - - - -.01 .01 0 1
12000 Call - - - - -.01 .01 0 3,877
12500 Call - - - - UNCH .01 0 11,196
13000 Call - - - - UNCH .01 0 78
13500 Call - - - - UNCH .01 0 4
13750 Call - - - - UNCH .01 0 1
14000 Call - - - - UNCH .01 0 16
15000 Call - - - - UNCH .01 0 1,083
15500 Call - - - - UNCH .01 0 294
17500 Call - - - - UNCH .01 0 20
19500 Call - - - - UNCH .01 0 1
20000 Call - - - - UNCH .01 0 147
1500 Put - - - - UNCH .01 0 3
2000 Put - - - - UNCH .01 0 601
2500 Put - - - - UNCH .02 0 719
2700 Put - - - - UNCH .04 0 238
2750 Put - - - - UNCH .04 0 7
2800 Put - - - - UNCH .05 0 81
2850 Put - - - - UNCH .05 0 40
2900 Put - - - - UNCH .06 0 40
2950 Put - - - - -.01 .06 0 20
3000 Put - - - - -.01 .07 0 6,425
3100 Put - - - - -.01 .09 0 617
3150 Put - - - - -.01 .10 0 1
3200 Put - - - - -.01 .11 0 311
3250 Put - - - - -.02 .12 0 250
3300 Put - - - - -.02 .13 0 391
3350 Put - - - - -.02 .15 0 1
3400 Put - - .18A .18A -.03 .16 0 353
3450 Put - - .20A .20A -.03 .18 0 0
3500 Put - - .22A .22A -.03 .20 1,000 22,135
3550 Put - - .24A .24A -.03 .22 0 1
3600 Put - - .27A .27A -.04 .24 0 759
3650 Put - - .29A .29A -.04 .27 0 0
3700 Put - - .32A .32A -.04 .30 0 153
3750 Put - - .35A .35A -.04 .33 1 1,479
3800 Put - - .39A .39A -.05 .36 0 1,924
3900 Put - - .47A .47A -.06 .44 0 3
3950 Put - - .52A .52A -.05 .49 0 6
4000 Put - - .57A .57A -.06 .54 540 23,340
4050 Put - - .63A .63A -.07 .59 0 1
4100 Put - - .69A .69A -.07 .65 0 1,273
4150 Put - - .74A .74A -.06 .72 0 100
4200 Put .82 .82 .80 .80 -.07 .78 60 1,408
4250 Put .87 .88 .86 .88 -.07 .86 70 18
4300 Put - - .97A .97A -.08 .93 0 1,085
4350 Put - - 1.05A 1.05A -.08 1.01 0 1
4400 Put - - 1.14A 1.14A -.08 1.10 0 553
4500 Put 1.31 1.31 1.31 1.31 -.08 1.29 200 21,321
4600 Put - - 1.52A 1.52A -.09 1.50 0 1,240
4700 Put - - 1.74A 1.74A -.09 1.73 0 1,407
4750 Put - - 1.86A 1.86A -.09 1.85 0 977
4800 Put 1.99 1.99 1.99 1.99 -.10 1.97 5 5,861
4850 Put - - 2.11A 2.11A -.11 2.09 0 500
4900 Put - - 2.24A 2.24A -.11 2.22 0 712
4950 Put 2.37 2.39B 2.37 2.38A 0 2.36 10 0
5000 Put - - 2.52A 2.52A -.12 2.50 70 20,987
5050 Put - 2.78B 2.66A 2.66A -.13 2.64 0 1,150
5100 Put - 2.94B 2.81A 2.82B -.13 2.79 0 2,231
5150 Put - 3.10B 2.97A 2.98B -.14 2.95 0 511
5200 Put 3.15 3.27B 3.13A 3.15 -.14 3.11 5 1,754
5250 Put - 3.45B 3.30A 3.31A -.15 3.28 0 26
5300 Put - 3.63B 3.48A 3.49B -.15 3.46 0 972
5350 Put - 3.82B 3.66A 3.67A -.15 3.64 0 253
5400 Put - 4.01B 3.84A 3.85A -.16 3.83 0 1,206
5450 Put - 4.22B 4.04A 4.05A -.17 4.02 0 539
5500 Put 4.45 4.45 4.24A 4.25A -.17 4.22 175 5,561
5550 Put - 4.65B 4.45A 4.46A -.18 4.43 0 669
5600 Put - 4.87B 4.67A 4.68A -.17 4.65 500 168
5700 Put 5.22 5.35B 5.14A 5.14A -.19 5.11 15 1,293
6000 Put - 6.99B 6.77A 6.77A -.24 6.73 0 1,375
6400 Put - 9.78B 9.51A 9.52A -.27 9.48 0 15
6500 Put - 10.58B 10.28A 10.30A -.27 10.26 0 301
7000 Put - 14.94B 14.59A 14.61A -.30 14.58 0 230
7100 Put - 15.87B 15.50A 15.52A -.30 15.50 0 1
7150 Put - 16.34B 15.97A 15.99A -.30 15.96 0 1
7200 Put - 16.81B 16.43A 16.45A -.30 16.43 0 5
8000 Put - - - - -.31 24.14 0 4
8300 Put - - - - -.32 27.09 0 100
8800 Put - - - - -.32 32.06 0 0
9000 Put - - - - -.32 34.06 0 0
10000 Put - - - - -.32 44.06 0 300
Total 5,292 439,391