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
2550 Call - .751B .694A .694A +.020 .715 0 1
2700 Call .611 .613B .557A .557A 0 .583 1 0
2750 Call - .574B .517A .517A +.018 .542 0 2
2900 Call - .452B - .412A +.016 .428 0 0
3100 Call - .330B .286A .286A +.013 .304 0 1
3150 Call - .302B .261A .261A +.012 .278 1 19
3200 Call - .277B .238A .238A +.011 .254 0 43
3250 Call - .253B .217A .217A +.011 .232 0 177
3300 Call - .232B .197A .197A +.009 .211 0 260
3350 Call .211 .211 .179A .179A +.009 .192 9 53
3400 Call .184 .193B .163A .163A +.008 .175 23 816
3450 Call - .176B .148A .148A +.008 .159 0 108
3500 Call .159 .160 .134A .134A +.008 .145 8 441
3550 Call - .146B .122A .122A +.007 .131 0 58
3600 Call .126 .132B .108 .109B +.006 .119 102 425
3650 Call - .120B .100A .100A +.006 .108 0 50
3700 Call - .109B .090A .090A +.006 .098 0 950
3750 Call - .099B .081A .081A +.005 .088 0 381
3800 Call - .089B .074A .074A +.005 .080 1 364
3900 Call - .073B .060A .060A +.004 .065 40 100
3950 Call - .066B .054A .054A +.004 .059 0 94
4000 Call .051 .059B .049A .049A +.004 .053 98 1,757
4050 Call - .053B .044A .044A +.003 .048 0 98
4100 Call .044 .048B .040A .040A +.003 .043 4 167
4150 Call - .043B - .036A +.003 .039 0 69
4200 Call .038 .039B .032A .032A +.003 .035 1 93
4250 Call - .035B - .029A +.002 .031 0 140
4300 Call .030 .032 .026A .026A +.002 .028 6 155
4350 Call - .029B - .024A +.002 .026 0 35
4400 Call .024 .026 .021A .021A +.002 .023 47 121
4450 Call .023 .023 .019A .019A +.002 .021 5 76
4500 Call .020 .021B .018A .018A +.002 .019 4 1,132
4550 Call - .019B - .016A +.001 .017 0 19
4600 Call .017 .017 .014 .014 +.001 .015 25 100
4650 Call .015 .015 .013A .013A +.001 .014 13 25
4700 Call - .014B - .012A +.002 .013 0 83
4750 Call - .012B - .011A +.001 .011 0 80
4800 Call .009 .011B .009 .009 +.001 .010 28 358
4850 Call - .010B - .009A +.001 .009 0 17
4900 Call - .009B - .008A UNCH .008 1 21
4950 Call - .008B - .008B +.001 .008 0 67
5000 Call - .007B - .007B +.001 .007 20 665
5100 Call .005 .006B .005 .005 +.001 .006 4 15
5150 Call .005 .005 .005 .005 UNCH .005 2 59
5250 Call - - - - UNCH .004 1 22
5300 Call - - - - UNCH .004 0 5
5500 Call - - - - +.001 .003 0 343
5750 Call - - - - UNCH .002 0 111
5800 Call - - - - +.001 .002 0 5
6000 Call - - - - UNCH .001 0 1,191
2100 Put - - - - -.001 .001 0 424
2150 Put - - - - UNCH .002 0 6
2200 Put - - - - -.001 .002 0 84
2250 Put .003 .003 .003 .003 -.001 .003 5 230
2300 Put - - - - UNCH .005 0 90
2350 Put - - .006A .006A -.001 .006 0 4
2400 Put - - .008A .008A -.001 .008 236 645
2450 Put - - .010A .011B -.001 .011 0 78
2500 Put .012 .015 .012 .015 -.001 .014 27 1,432
2550 Put - - .016A .019B -.001 .018 0 35
2600 Put .021 .024B .020A .024B -.001 .023 7 338
2650 Put - - .025A .031B -.002 .029 0 161
2700 Put .033 .039B .030 .039B -.003 .036 243 651
2750 Put .038 .048B .038 .048B -.003 .045 77 1,412
2800 Put - .059B .048A .059B -.003 .055 0 358
2850 Put - .072B .059A .072B -.004 .067 0 134
2900 Put .075 .088 .072A .088 -.004 .081 7 624
2950 Put - .104B .086A .104B -.006 .096 0 48
3000 Put .118 .123B .102A .123B -.007 .114 301 608
3050 Put - .144B .120A .144B -.008 .134 0 120
3100 Put - .167B .141A .167B -.008 .156 0 77
3150 Put .167 .192B .163A .192B -.009 .180 2 123
3200 Put .195 .219B .187A .219B -.010 .206 1 46
3250 Put - .248B .214A .248B -.010 .234 0 77
3300 Put - .279B .242A .279B -.011 .263 0 172
3350 Put - .311B .271A .311B -.012 .294 0 16
3400 Put - .344B .303A .344B -.012 .327 0 50
3450 Put - .379B .336A .379B -.013 .361 0 6
3500 Put .377 .415B .370A .415B -.014 .396 14 4
3550 Put .405 .452B .405 .452B 0 .433 4 0
3650 Put - - .480A .518B -.015 .509 0 5
3700 Put .527 .527 .519A .527 -.015 .549 7 4
4000 Put - .828B .771A .828B -.018 .803 0 1
4050 Put - .873B .815A .873B -.018 .848 0 1
4100 Put - .919B .860A .919B -.019 .893 0 1
4200 Put - 1.006B .950A 1.006B -.019 .985 0 1
4250 Put - - .996A 1.019B -.018 1.032 0 5
4300 Put - - 1.043A 1.049B -.018 1.079 0 4
4350 Put 1.098 1.098 1.089A 1.098 -.019 1.126 1 2
4400 Put - - 1.136A 1.143B -.019 1.173 0 2
4450 Put - - 1.184A 1.190B -.019 1.221 0 2
4500 Put - - 1.231A 1.238B -.019 1.269 0 1
4550 Put - - 1.279A 1.286B -.019 1.317 0 2
4600 Put - - 1.327A 1.334B -.020 1.365 0 2
4650 Put - - - - -.019 1.414 0 3
Total 1,376 19,461