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
2450 Call - .303B .232A .260A +.033 .277 0 29
2500 Call .239 .243B .215A .218B 0 .233 15 0
2550 Call .198 .219B .149A .180A +.028 .192 20 65
2600 Call - .177B .117A .143A +.025 .155 260 96
2650 Call .145 .145 .090A .111A +.022 .123 25 6
2700 Call .098 .115 .068A .084B +.018 .095 1,006 954
2750 Call .074 .088B .051 .063B +.015 .072 264 385
2800 Call .054 .066B .037 .047B +.011 .054 694 962
2850 Call .040 .049 .028A .034A +.008 .040 133 692
2900 Call .026 .036B .021 .025 +.005 .029 250 1,468
2950 Call .017 .026 .015 .019A +.004 .022 24 200
3000 Call .014 .020 .012A .014 +.003 .016 1,237 2,056
3050 Call .009 .014B .009 .011A +.002 .012 10 833
3100 Call .007 .010 .007 .007 +.001 .009 6 1,176
3150 Call - .007B - .007B +.001 .007 3 1,223
3200 Call .006 .006 .005 .005 +.001 .005 26 1,793
3250 Call .003 .004 .003 .004 +.001 .004 5 2,379
3300 Call .003 .003 .003 .003 UNCH .003 3 1,124
3350 Call .002 .003 .002 .003 UNCH .002 2 577
3400 Call .002 .002 .002 .002 UNCH .002 72 2,637
3450 Call - - - - UNCH .001 0 1,104
3500 Call .001 .002 .001 .002 UNCH .001 75 2,704
3550 Call .001 .001 .001 .001 UNCH .001 11 561
3600 Call .001 .001 .001 .001 UNCH .001 108 1,559
3650 Call - - - - UNCH .001 0 358
3700 Call - - - - UNCH .001 0 1,951
3750 Call .001 .001 .001 .001 UNCH .001 19 1,445
3800 Call - - - - UNCH .001 0 1,555
3850 Call - - - - UNCH .001 0 225
3900 Call - - - - UNCH .001 0 613
3950 Call - - - - UNCH .001 0 140
4000 Call - - - - UNCH .001 4 3,027
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 .001 .001 .001 .001 UNCH .001 1 1,381
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 48 441
2150 Put - - - - UNCH .001 0 165
2200 Put - - - - -.001 .001 9 192
2250 Put - - - - -.001 .002 0 680
2300 Put .004 .004 .003A .003A -.001 .003 16 653
2350 Put .007 .007 .005 .005 -.002 .005 2 627
2400 Put .008 .012 .007 .009 -.003 .008 287 1,639
2450 Put .015 .017B .010 .013B -.004 .012 137 710
2500 Put .016 .027B .014 .020B -.007 .018 361 3,478
2550 Put .027 .040B .023 .031B -.009 .027 241 1,165
2600 Put .040 .058 .033A .045 -.012 .040 173 1,065
2650 Put .051 .080 .048A .064A -.015 .058 273 1,575
2700 Put .080 .109 .066A .087A -.019 .080 395 2,593
2750 Put .110 .140B .090 .116B -.022 .107 297 2,633
2800 Put .178 .178 .121A .150A -.026 .139 182 1,741
2850 Put .215 .216B .153A .187B -.030 .174 65 1,064
2900 Put .256 .258B .190A .226A -.032 .214 66 2,075
2950 Put .256 .303B .230 .270A -.034 .256 22 482
3000 Put .312 .349B .271A .315A -.034 .301 95 1,672
3050 Put .325 .396B .317A .362B -.035 .347 1 828
3100 Put - .444B .366A .410B -.035 .394 0 739
3150 Put - .493B .413A .458B -.036 .442 0 429
3200 Put .515 .542B .461A .511A -.036 .490 1 467
3250 Put - .591B .510A .556B -.036 .539 0 282
3300 Put - .641B .559A .605B -.036 .588 0 319
3350 Put - .690B .608A .655B -.037 .637 0 119
3400 Put - .740B .657A .704B -.036 .687 0 74
3450 Put - .790B .707A .754B -.037 .736 0 36
3500 Put - .839B .757A .804B -.037 .786 0 40
3550 Put - .889B .806A .853B -.037 .836 0 30
3600 Put - .934B .859A .900B -.037 .885 0 103
3650 Put - .986B .909A .950B -.037 .935 0 41
3700 Put - 1.036B .958A .999B -.037 .985 0 44
3750 Put - 1.082B 1.008A 1.050B -.037 1.035 0 41
3800 Put - - 1.074A 1.100B -.037 1.085 0 7
3850 Put - 1.186B 1.111A 1.128B -.037 1.135 0 63
3900 Put - - 1.158A 1.200B -.037 1.185 0 17
3950 Put - - 1.213A 1.250B -.037 1.235 0 2
4000 Put - 1.336B 1.258A 1.276A -.037 1.285 0 2
4050 Put - - - - -.037 1.335 0 1
4100 Put - - - - -.037 1.385 0 3
4200 Put - - - - -.037 1.485 0 1
4250 Put - - - - -.037 1.535 0 5
4300 Put - - - - -.037 1.585 0 4
4350 Put - - - - -.037 1.635 0 3
4400 Put - - - - -.037 1.685 0 2
4450 Put - - - - -.037 1.735 0 2
4500 Put - - - - -.037 1.785 0 1
4550 Put - - - - -.037 1.835 0 2
4600 Put - - - - -.037 1.885 0 2
4650 Put - - - - -.037 1.935 0 3
Total 6,944 73,974