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
2050 Call - - - - -.022 .508 0 54
2100 Call - - - - -.022 .458 0 0
2200 Call - - .346A .365B -.021 .359 0 3
2250 Call - - .298A .317B -.022 .309 0 2
2300 Call - - .249A .267B -.021 .260 0 8
2350 Call - - .200A .217B -.021 .211 0 2
2400 Call - - .148A .172A -.021 .163 0 51
2450 Call - - .106A .128A -.020 .120 0 28
2500 Call .088 .092B .070 .089B -.018 .082 16 139
2550 Call .058 .060B .043A .059B -.014 .052 2 107
2600 Call .028 .038B .025A .034 -.009 .031 249 420
2650 Call .017 .020B .013A .020B -.005 .017 91 1,095
2700 Call .006 .010 .006 .010B -.002 .009 105 945
2750 Call .003 .005 .003 .005B UNCH .005 42 1,714
2800 Call .002 .002 .002 .002 UNCH .003 125 2,170
2850 Call .001 .002 .001 .002 UNCH .002 101 841
2900 Call .001 .002 .001 .002 UNCH .001 16 2,757
2950 Call - - - - UNCH .001 0 1,435
3000 Call .001 .001 .001 .001 UNCH .001 2 2,991
3050 Call - - - - UNCH .001 0 972
3100 Call .001 .001 .001 .001 UNCH .001 1 1,989
3150 Call - - - - UNCH .001 0 2,300
3200 Call - - - - UNCH .001 0 2,254
3250 Call - - - - UNCH .001 0 1,840
3300 Call - - - - UNCH .001 0 2,633
3350 Call - - - - UNCH .001 0 538
3400 Call - - - - UNCH .001 0 1,000
3450 Call - - - - UNCH .001 0 865
3500 Call - - - - UNCH .001 0 4,561
3550 Call - - - - UNCH .001 0 1,398
3600 Call - - - - UNCH .001 68 2,542
3650 Call - - - - UNCH .001 0 1,298
3700 Call - - - - UNCH .001 0 1,973
3750 Call - - - - UNCH .001 0 1,929
3800 Call - - - - UNCH .001 0 845
3850 Call - - - - UNCH .001 0 359
3900 Call - - - - UNCH .001 0 790
3950 Call - - - - UNCH .001 0 1,137
4000 Call - - - - UNCH .001 0 6,203
4050 Call - - - - UNCH .001 0 589
4100 Call - - - - UNCH .001 0 661
4150 Call - - - - UNCH .001 0 585
4200 Call - - - - UNCH .001 0 739
4250 Call - - - - UNCH .001 0 1,870
4300 Call - - - - UNCH .001 0 525
4350 Call - - - - UNCH .001 0 542
4400 Call - - - - UNCH .001 0 587
4450 Call - - - - UNCH .001 0 140
4500 Call - - - - UNCH .001 0 3,027
4550 Call - - - - UNCH .001 0 328
4600 Call - - - - UNCH .001 0 309
4650 Call - - - - UNCH .001 0 303
4700 Call - - - - UNCH .001 0 168
4750 Call - - - - UNCH .001 0 1,767
4800 Call - - - - UNCH .001 0 590
4850 Call - - - - UNCH .001 0 367
4900 Call - - - - UNCH .001 0 425
4950 Call - - - - UNCH .001 0 277
5000 Call - - - - UNCH .001 0 5,195
5050 Call - - - - UNCH .001 0 135
5100 Call - - - - UNCH .001 0 453
5150 Call - - - - UNCH .001 0 258
5200 Call - - - - UNCH .001 0 187
5250 Call - - - - UNCH .001 0 455
5300 Call - - - - UNCH .001 0 133
5350 Call - - - - UNCH .001 0 119
5400 Call - - - - UNCH .001 0 615
5450 Call - - - - UNCH .001 0 291
5500 Call - - - - UNCH .001 0 1,086
5550 Call - - - - UNCH .001 0 60
5600 Call - - - - UNCH .001 0 934
5750 Call - - - - UNCH .001 0 1,207
6000 Call - - - - UNCH .001 0 3,206
6250 Call - - - - UNCH .001 0 1,506
6500 Call - - - - UNCH .001 0 1,529
6750 Call - - - - UNCH .001 0 207
7000 Call .001 .001 .001 .001 UNCH .001 2 696
7250 Call - - - - UNCH .001 0 67
7500 Call - - - - UNCH .001 0 1,286
7750 Call .001 .001 .001 .001 UNCH .001 2 75
8000 Call - - - - UNCH .001 0 563
1600 Put - - - - UNCH .001 0 1
1650 Put - - - - UNCH .001 0 1
1700 Put - - - - UNCH .001 0 330
1750 Put - - - - UNCH .001 0 24
1800 Put - - - - UNCH .001 0 571
1850 Put - - - - UNCH .001 0 26
1900 Put - - - - UNCH .001 0 218
1950 Put - - - - UNCH .001 0 60
2000 Put - - - - UNCH .001 0 512
2050 Put - - - - UNCH .001 0 139
2100 Put - - - - UNCH .001 0 1,494
2150 Put - - - - UNCH .001 0 518
2200 Put - - - - UNCH .001 0 1,750
2250 Put .001 .001 .001 .001 UNCH .001 162 689
2300 Put - - - - +.001 .002 0 1,169
2350 Put - .003B - .003B +.001 .003 0 1,279
2400 Put .006 .006 .006 .006 +.001 .005 4 1,109
2450 Put .014 .014 .010 .010 +.002 .012 235 2,001
2500 Put .029 .029 .020 .020 +.004 .024 268 2,224
2550 Put .049 .052 .038A .039B +.008 .044 38 2,076
2600 Put .071 .081B .065 .065 +.013 .073 118 1,307
2650 Put .092 .119B .092 .099A +.017 .109 203 1,564
2700 Put .139 .163B .138A .143B +.020 .151 83 1,202
2750 Put .193 .207B .183A .189B +.022 .197 71 2,986
2800 Put .240 .255B .233A .233A +.022 .245 121 1,916
2850 Put - .305B - .282A +.023 .294 0 679
2900 Put - .355B - .331A +.022 .343 0 1,077
2950 Put - .405B - .381A +.022 .393 0 332
3000 Put .440 .455B .431A .431A +.022 .442 50 1,493
3050 Put - .505B - .480A +.022 .492 0 1,028
3100 Put - .555B - .530A +.022 .542 0 718
3150 Put - .605B - .580A +.022 .592 0 220
3200 Put - .655B - .630A +.022 .642 0 723
3250 Put - .705B - .680A +.022 .692 0 104
3300 Put - .755B - .730A +.022 .742 0 323
3350 Put - .805B - .780A +.022 .792 0 308
3400 Put - .855B - .830A +.022 .842 0 9
3450 Put - .905B - .880A +.022 .892 0 31
3500 Put - .955B - .930A +.022 .942 0 225
3550 Put - 1.005B - .980A +.022 .992 0 1
3600 Put - 1.055B - 1.030A +.022 1.042 0 18
3650 Put - 1.105B - 1.080A +.022 1.092 0 23
3700 Put - 1.155B - 1.130A +.022 1.142 0 2
3750 Put - 1.205B - 1.180A +.022 1.192 0 215
3800 Put - 1.255B - 1.230A +.022 1.242 0 3
3850 Put - 1.305B - 1.280A +.022 1.292 0 21
3900 Put - - - - +.022 1.342 0 1
3950 Put - - - - +.022 1.392 0 1
4000 Put - - - - +.022 1.442 0 2
4050 Put - - - - +.022 1.492 0 2
4150 Put - - - - +.022 1.592 0 3
4200 Put - - - - +.022 1.642 0 2
4250 Put - - - - +.022 1.692 0 15
4300 Put - - - - +.022 1.742 0 4
4350 Put - - - - +.022 1.792 0 1
4450 Put - - - - +.022 1.892 0 2
4500 Put - - - - +.022 1.942 0 1
4600 Put - - - - +.022 2.042 0 1
4700 Put - - - - +.022 2.142 0 7
4750 Put - - - - +.022 2.192 0 2
4800 Put - - - - +.022 2.242 0 1
4850 Put - - - - +.022 2.292 0 4
4900 Put - - - - +.022 2.342 0 3
4950 Put - - - - +.022 2.392 0 1
5000 Put - - - - +.022 2.442 0 20
5100 Put - - - - +.022 2.542 0 1
5200 Put - - - - +.022 2.642 0 1
Total 2,175 119,044