Asset Class Navigation

Natural Gas Options (American) 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
2400 Call .226 .235B .217A .235B 0 .226 24 0
2450 Call .215 .262B .167A .192B -.062 .184 20 30
2500 Call .128 .223B .128 .148B -.057 .146 123 15
2550 Call .097 .181B .097 .114B -.052 .112 4 45
2600 Call .119 .140B .071A .087B -.045 .083 575 358
2650 Call .080 .107B .052A .063B -.037 .060 162 21
2700 Call .079 .080B .036 .046 -.030 .041 518 1,225
2750 Call .042 .057B .025 .032 -.023 .028 763 410
2800 Call .037 .040B .017 .020 -.017 .019 746 922
2850 Call .015 .027B .011 .013 -.012 .013 406 680
2900 Call .018 .020 .008 .009 -.009 .009 1,001 1,579
2950 Call .012 .012 .006 .006 -.006 .006 91 230
3000 Call .008 .011B .004 .004 -.005 .004 394 2,082
3050 Call .005 .005 .003 .003 -.003 .003 132 825
3100 Call .004 .004 .002 .002 -.002 .002 69 1,210
3150 Call .002 .002 .002 .002 -.002 .001 12 1,111
3200 Call .002 .002 .001 .001 -.001 .001 243 1,796
3250 Call .003 .003 .001 .002 -.001 .001 40 2,496
3300 Call .001 .001 .001 .001 UNCH .001 25 1,124
3350 Call .001 .001 .001 .001 UNCH .001 2 571
3400 Call - - - - UNCH .001 0 2,362
3450 Call - - - - UNCH .001 0 1,265
3500 Call - - - - UNCH .001 0 3,062
3550 Call - - - - UNCH .001 0 586
3600 Call - - - - UNCH .001 0 1,649
3650 Call - - - - UNCH .001 0 358
3700 Call - - - - UNCH .001 0 1,951
3750 Call - - - - UNCH .001 0 1,445
3800 Call - - - - UNCH .001 0 1,555
3850 Call .001 .001 .001 .001 UNCH .001 1 225
3900 Call - - - - UNCH .001 0 613
3950 Call - - - - UNCH .001 0 140
4000 Call - - - - UNCH .001 0 3,023
4050 Call - - - - UNCH .001 0 136
4100 Call - - - - UNCH .001 0 505
4150 Call - - - - UNCH .001 0 569
4200 Call - - - - UNCH .001 0 466
4250 Call - - - - UNCH .001 0 745
4300 Call - - - - UNCH .001 0 506
4350 Call - - - - UNCH .001 0 308
4400 Call - - - - UNCH .001 0 215
4450 Call - - - - UNCH .001 0 198
4500 Call - - - - UNCH .001 2 1,373
4550 Call - - - - UNCH .001 0 219
4600 Call - - - - UNCH .001 0 200
4650 Call - - - - UNCH .001 0 155
4700 Call - - - - UNCH .001 0 199
4750 Call - - - - UNCH .001 0 143
4800 Call - - - - UNCH .001 0 665
4850 Call - - - - UNCH .001 0 83
4900 Call - - - - UNCH .001 0 268
4950 Call - - - - UNCH .001 0 91
5000 Call - - - - UNCH .001 0 880
5050 Call - - - - UNCH .001 0 124
5100 Call - - - - UNCH .001 0 378
5150 Call - - - - UNCH .001 0 127
5200 Call - - - - UNCH .001 0 70
5250 Call - - - - UNCH .001 0 213
5300 Call - - - - UNCH .001 0 81
5350 Call - - - - UNCH .001 0 354
5400 Call - - - - UNCH .001 0 102
5500 Call - - - - UNCH .001 0 435
5550 Call - - - - UNCH .001 0 140
5600 Call - - - - UNCH .001 0 100
5650 Call - - - - UNCH .001 0 60
5700 Call - - - - UNCH .001 0 200
5750 Call - - - - UNCH .001 0 199
5800 Call - - - - UNCH .001 0 5
6000 Call - - - - UNCH .001 0 1,191
6250 Call - - - - UNCH .001 0 1
1950 Put - - - - UNCH .001 0 1
2050 Put - - - - UNCH .001 0 2
2100 Put .001 .001 .001 .001 UNCH .001 10 487
2150 Put - - - - UNCH .001 0 165
2200 Put - .002B - .002B +.001 .002 1 192
2250 Put .004 .005 .004 .004A +.002 .004 237 736
2300 Put .005 .007B .004 .005 +.003 .006 300 629
2350 Put .010 .012 .004A .008 +.004 .009 5 633
2400 Put .006 .019 .006 .013 +.006 .014 314 1,667
2450 Put .009 .030 .009 .021 +.009 .022 562 860
2500 Put .017 .043 .015A .032 +.015 .034 490 3,367
2550 Put .024 .062B .023A .046 +.020 .050 325 1,191
2600 Put .042 .086B .034A .066A +.027 .071 384 1,152
2650 Put .055 .118 .050A .090 +.035 .098 457 1,520
2700 Put .078 .150 .072A .120 +.042 .129 204 2,397
2750 Put .124 .188B .100A .160A +.049 .166 222 2,499
2800 Put .159 .232 .134A .197 +.055 .207 166 1,445
2850 Put .209 .274B .171A .242A +.060 .251 65 999
2900 Put .224 .320B .209A .292 +.064 .297 99 2,025
2950 Put - .368B .254A .338A +.066 .344 0 480
3000 Put .329 .420 .303A .386A +.068 .392 13 1,682
3050 Put .376 .465B .351A .433B +.069 .441 2 764
3100 Put .440 .514B .399A .484A +.070 .490 4 739
3150 Put - .564B .447A .533A +.070 .539 0 429
3200 Put - .614B .496A .583A +.071 .589 0 466
3250 Put - .663B .546A .633A +.072 .639 0 282
3300 Put - .713B .595A .682A +.071 .688 0 319
3350 Put - .763B .645A .732A +.071 .738 0 119
3400 Put - .813B .695A .782A +.072 .788 0 74
3450 Put - .863B .745A .832A +.072 .838 0 36
3500 Put - .913B .794A .882A +.072 .888 0 40
3550 Put - .963B .844A .932A +.072 .938 0 30
3600 Put - .985B .897A .985B +.072 .988 0 103
3650 Put - 1.060B .961A 1.040A +.072 1.038 0 41
3700 Put - 1.039B .999A 1.039B +.072 1.088 0 44
3750 Put - 1.127B 1.056A 1.127B +.072 1.138 0 41
3800 Put - 1.120B - 1.120B +.072 1.188 0 7
3850 Put - - 1.158A 1.161B +.072 1.238 0 63
3900 Put - - - - +.072 1.288 0 17
3950 Put - - - - +.072 1.338 0 2
4000 Put - - - - +.072 1.388 0 2
4050 Put - - - - +.072 1.438 0 1
4100 Put - - - - +.072 1.488 0 3
4200 Put - - - - +.072 1.588 0 1
4250 Put - - - - +.072 1.638 0 5
4300 Put - - - - +.072 1.688 0 4
4350 Put - - - - +.072 1.738 0 3
4400 Put - - - - +.072 1.788 0 2
4450 Put - - - - +.072 1.838 0 2
4500 Put - - - - +.072 1.888 0 1
4550 Put - - - - +.072 1.938 0 2
4600 Put - - - - +.072 1.988 0 2
4650 Put - - - - +.072 2.038 0 3
Total 9,213 74,444