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
2250 Call - - .422A .461A -.025 .458 0 1
2300 Call - - .382A .420A -.024 .418 0 0
2400 Call - - .310A .344A -.024 .342 0 0
2500 Call - - .249A .278A -.025 .275 0 0
2550 Call - - .223A .249A -.023 .247 0 0
2700 Call - - .155A .177B -.022 .174 27 13
2750 Call .151 .163B .137A .157B -.020 .155 4 71
2800 Call .140 .147B .121A .139B -.019 .138 26 16
2850 Call .130 .130 .108A .124B -.019 .122 1 15
2900 Call .110 .115B .096A .110 -.017 .109 2 52
2950 Call - - .085A .097A -.017 .097 0 50
3000 Call .092 .093B .075 .087A -.016 .086 52 592
3050 Call - - .068A .078A -.015 .077 0 55
3100 Call - - .061A .070A -.014 .069 0 202
3150 Call - - .055A .063A -.013 .062 0 874
3200 Call - - .049A .057A -.012 .056 1 293
3250 Call - - .045A .051A -.011 .050 0 315
3300 Call .042 .048B .041A .046A -.010 .046 3 461
3350 Call .039 .044B .037A .042 -.010 .041 4 119
3400 Call .040 .041B .034A .039A -.008 .038 106 733
3450 Call .035 .037B .031 .035A -.008 .034 11 81
3500 Call .033 .034 .028 .031 -.008 .031 43 1,098
3550 Call .027 .031B .026A .030A -.006 .029 4 122
3600 Call - - .024A .027A -.007 .026 0 281
3650 Call .024 .026B .022A .025A -.006 .024 3 33
3700 Call .020 .024B .020 .023A -.006 .022 9 195
3750 Call .019 .022B .018 .020 -.005 .021 61 409
3800 Call .020 .020 .018A .019 -.005 .019 3 175
3850 Call - - .017A .019B -.004 .018 0 77
3900 Call - - .016A .017B -.004 .017 0 127
3950 Call - - .015A .016B -.004 .015 0 18
4000 Call .018 .018 .014 .015B -.004 .014 208 1,383
4050 Call - - .013A .014B -.003 .014 0 68
4100 Call - - .012A .013B -.003 .013 0 157
4150 Call - - .012A .012A -.003 .012 0 347
4200 Call - - .011A .012B -.003 .011 0 130
4250 Call .012 .012 .010A .011 -.003 .010 224 165
4300 Call .010 .011 .010 .011 -.003 .010 81 171
4350 Call - - .009A .010B -.003 .009 0 298
4400 Call - - .009A .009A -.002 .009 90 243
4450 Call .009 .009 .008A .008A -.003 .008 3 86
4500 Call .008 .008 .008 .008 -.002 .008 65 826
4550 Call - - .008A .008A -.003 .007 0 308
4600 Call - - .007A .007A -.002 .007 0 263
4650 Call - - .007A .007A -.002 .007 0 150
4700 Call - - .007A .007A -.002 .006 0 197
4750 Call .006 .007 .006 .007 -.002 .006 202 977
4800 Call .006 .006 .006 .006 -.001 .006 500 118
4850 Call - - .006A .006A -.001 .006 0 53
4900 Call - - .006A .006A -.002 .005 0 116
4950 Call - - - - -.001 .005 0 50
5000 Call - - .005A .005A -.001 .005 0 4,295
5050 Call - - .005A .005A -.001 .005 0 51
5100 Call - - .005A .005A -.001 .005 0 59
5150 Call - - - - -.001 .004 0 5
5200 Call - - - - -.001 .004 0 16
5250 Call - - .004A .004A -.001 .004 0 101
5300 Call - - .004A .004A -.001 .004 0 32
5350 Call - - - - UNCH .004 0 46
5400 Call - - - - UNCH .004 0 185
5450 Call - - - - -.001 .003 0 30
5500 Call .003 .003 .003 .003 -.001 .003 3 1,711
5550 Call .003 .003 .003 .003 -.001 .003 3 9
5600 Call .003 .003 .003 .003 -.001 .003 5 174
5750 Call - - - - UNCH .003 0 846
6000 Call .002 .003 .002 .002 -.001 .002 502 3,182
6250 Call - - - - UNCH .002 0 1,079
6500 Call - - - - UNCH .002 0 1,325
6750 Call - - - - +.001 .002 0 55
7000 Call .001 .001 .001 .001 UNCH .001 16 409
7250 Call - - - - UNCH .001 0 65
7500 Call - - - - UNCH .001 0 1,223
7750 Call - - - - UNCH .001 0 12
8000 Call - - - - UNCH .001 0 358
1750 Put - - - - UNCH .002 0 9
1800 Put - - - - UNCH .003 0 12
1850 Put - - - - UNCH .004 0 19
1900 Put - - - - UNCH .005 5 15
1950 Put - - - - +.001 .007 0 37
2000 Put .008 .008 .008 .008 +.001 .009 362 247
2050 Put .011 .011 .011 .011 +.002 .012 20 64
2100 Put - - - - +.001 .015 1 202
2150 Put .018 .019B .017A .019B +.001 .019 64 289
2200 Put .023 .026B .023 .024A +.001 .024 433 363
2250 Put .031 .034B .030A .031A +.001 .031 26 244
2300 Put .044 .044 .038 .040A +.001 .040 20 875
2350 Put .050 .056 .049A .051A +.002 .052 42 302
2400 Put .072 .072 .062A .064A +.002 .065 36 840
2450 Put .087 .088B .077A .080B +.002 .080 5 250
2500 Put .120 .120 .095A .098 +.002 .098 94 1,148
2550 Put .120 .132B .115A .119A +.003 .119 1 1,320
2600 Put .149 .159 .138A .141A +.003 .142 7 447
2650 Put .173 .186B .165A .168A +.004 .168 1 202
2700 Put .200 .217B .191A .195A +.004 .196 37 743
2750 Put .233 .249B .222A .225A +.006 .227 7 918
2800 Put - .281B - .258A +.006 .259 0 353
2850 Put .300 .317B .290A .292A +.007 .294 15 186
2900 Put - .355B - .328A +.008 .330 0 179
2950 Put - .394B - .366A +.009 .368 0 36
3000 Put .422 .435B .401A .405A +.010 .407 4 339
3050 Put - .477B - .445A +.011 .448 0 12
3100 Put - .520B - .487A +.012 .490 0 60
3150 Put - .563B - .530B +.013 .533 0 66
3200 Put - .608B - .573A +.014 .577 0 41
3250 Put - .653B - .618B +.015 .621 0 123
3300 Put - .699B - .663B +.016 .666 0 44
3350 Put - .745B - .709B +.017 .712 0 15
3400 Put - .792B - .755B +.017 .758 0 10
3500 Put .870 .884B .845A .850B +.019 .852 1 5
3550 Put - .932B - .897B +.019 .899 0 2
3600 Put - .980B - .945B +.019 .946 0 3
3650 Put - 1.028B - .993B +.020 .994 0 1
3750 Put - 1.125B - 1.089B +.021 1.091 0 2
3800 Put - 1.173B - 1.138B +.021 1.139 0 1
3900 Put - 1.264B - 1.230A +.022 1.236 0 1
3950 Put - 1.313B - 1.279A +.022 1.285 0 1
4000 Put - 1.362B - 1.329A +.023 1.334 0 1
4450 Put - - - - +.024 1.778 0 1
Total 3,443 37,880