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 - - - - -.043 1.139 0 81
2100 Call - - - - -.043 1.089 0 275
2150 Call - - - - -.043 1.039 0 271
2200 Call - - - - -.043 .989 0 285
2250 Call - - - - -.043 .939 0 288
2300 Call - - .790A .840B -.043 .889 0 190
2350 Call - - .734A .807B -.043 .839 0 259
2400 Call - - .682A .808B -.043 .789 0 246
2450 Call - - .632A .754A -.044 .739 0 208
2500 Call - - .580A .704A -.043 .690 0 181
2550 Call - - .533A .654A -.043 .640 0 75
2600 Call - - .484A .604A -.044 .590 0 84
2650 Call .488 .561B .432A .555A -.044 .541 1 123
2700 Call .420 .517B .384A .507B -.044 .492 150 1,023
2750 Call - - .339A .458B -.044 .443 0 860
2800 Call .321 .419B .294A .410B -.044 .396 58 1,166
2850 Call .277 .372B .250A .363B -.044 .350 27 416
2900 Call .222 .327B .212A .318B -.044 .306 27 2,754
2950 Call .198 .284B .178A .275A -.044 .264 18 431
3000 Call .274 .274 .146A .234A -.044 .225 310 2,193
3050 Call .143 .207B .120A .197A -.043 .191 43 1,314
3100 Call .163 .174B .097A .165A -.043 .160 940 1,668
3150 Call .101 .150 .079A .137A -.042 .133 66 877
3200 Call .114 .126B .064A .113A -.040 .110 163 1,268
3250 Call .102 .106B .051A .092A -.038 .090 573 1,450
3300 Call .100 .100 .042A .075 -.036 .074 1,103 2,360
3350 Call .062 .067 .034A .061A -.033 .061 152 601
3400 Call .061 .061 .027 .050A -.030 .050 304 1,613
3450 Call .039 .045B .023A .042B -.027 .041 24 913
3500 Call .039 .039 .017 .034 -.024 .034 439 2,014
3550 Call .031 .032 .015A .029A -.022 .028 156 438
3600 Call .038 .038 .012 .024A -.020 .023 96 1,602
3650 Call .018 .020B .010 .020B -.018 .019 15 543
3700 Call .021 .021 .008 .017B -.016 .016 541 2,124
3750 Call .028 .028 .007 .014B -.015 .013 28 941
3800 Call .007 .012B .005 .012B -.013 .011 262 1,352
3850 Call .009 .010B .005 .010B -.012 .009 474 246
3900 Call .008 .009 .004 .008 -.010 .008 956 1,623
3950 Call .011 .011 .004 .007B -.009 .007 312 1,031
4000 Call .007 .007 .003 .006B -.008 .006 1,016 4,016
4050 Call .003 .005 .003 .005 -.007 .005 405 1,312
4100 Call .005 .005 .002 .005 -.007 .004 472 1,250
4150 Call .002 .003B .002 .003B -.005 .004 42 708
4200 Call .002 .003B .002 .003B -.005 .003 30 1,503
4250 Call - - .002A .002A -.004 .003 0 425
4300 Call - - .002A .002A -.004 .002 0 591
4350 Call .002 .002 .002 .002 -.004 .002 1 341
4400 Call .001 .002 .001 .002 -.003 .002 202 421
4450 Call - - .002A .002A -.003 .001 0 316
4500 Call .001 .001 .001 .001 -.003 .001 11 1,799
4550 Call - - .001A .001A -.002 .001 0 548
4600 Call - - .001A .001A -.002 .001 0 735
4650 Call - - .001A .001A -.001 .001 0 261
4700 Call - - .001A .001A -.001 .001 0 956
4750 Call - - .001A .001A -.001 .001 0 154
4800 Call - - .001A .001A -.001 .001 0 326
4850 Call - - - - UNCH .001 0 127
4900 Call - - - - UNCH .001 0 823
4950 Call - - - - UNCH .001 0 538
5000 Call - - - - UNCH .001 0 1,721
5050 Call - - - - UNCH .001 0 430
5100 Call - - - - UNCH .001 0 214
5150 Call - - - - UNCH .001 0 89
5200 Call - - - - UNCH .001 0 119
5250 Call - - - - UNCH .001 0 231
5300 Call - - - - UNCH .001 0 49
5350 Call - - - - UNCH .001 0 19
5400 Call - - - - UNCH .001 0 322
5450 Call - - - - UNCH .001 0 121
5500 Call - - - - UNCH .001 0 711
5550 Call - - - - UNCH .001 0 103
5600 Call - - - - UNCH .001 0 155
5650 Call - - - - UNCH .001 0 18
5700 Call - - - - UNCH .001 0 97
5750 Call - - - - UNCH .001 0 712
6000 Call - - - - UNCH .001 0 858
6250 Call - - - - UNCH .001 0 212
6500 Call - - - - UNCH .001 0 2,583
6750 Call - - - - UNCH .001 0 890
6800 Call - - - - UNCH .001 0 284
7000 Call - - - - UNCH .001 0 629
7250 Call - - - - UNCH .001 0 150
7500 Call - - - - UNCH .001 0 125
8000 Call - - - - UNCH .001 0 30
250 Put - - - - UNCH .001 0 1
1700 Put - - - - UNCH .001 0 3
1800 Put - - - - UNCH .001 0 55
1850 Put - - - - UNCH .001 0 10
1900 Put - - - - UNCH .001 0 14
1950 Put - - - - UNCH .001 0 18
2000 Put - - - - UNCH .001 0 392
2050 Put - - - - UNCH .001 0 166
2100 Put - - - - UNCH .001 0 454
2150 Put - - - - UNCH .001 0 190
2200 Put - - - - UNCH .001 0 784
2250 Put .001 .001 .001 .001 UNCH .001 10 1,139
2300 Put - - - - UNCH .001 0 1,057
2350 Put .001 .001 .001 .001 UNCH .001 20 464
2400 Put .001 .001 .001 .001 UNCH .001 20 1,133
2450 Put .001 .001 .001 .001 UNCH .001 9 903
2500 Put .001 .001 .001 .001 UNCH .001 1 3,572
2550 Put .002 .002 .001 .002 UNCH .001 118 905
2600 Put .003 .003 .002A .002A -.001 .001 23 2,199
2650 Put .002 .005 .002 .003A -.001 .002 10 1,235
2700 Put .003 .006 .003 .004A -.001 .003 231 2,336
2750 Put .007 .011 .003 .003 -.002 .004 219 2,815
2800 Put .006 .016 .006 .006 -.001 .007 170 1,372
2850 Put .010 .025B .009 .009 -.001 .011 323 1,609
2900 Put .018 .037B .013 .016 -.001 .017 215 1,694
2950 Put .029 .053B .020 .021B -.001 .025 98 599
3000 Put .034 .072B .030 .031B UNCH .037 371 2,435
3050 Put .048 .096B .042 .045A UNCH .052 41 515
3100 Put .079 .123 .059A .063B UNCH .071 55 968
3150 Put .100 .154B .079 .085B +.001 .094 18 910
3200 Put .130 .188B .103A .111B +.003 .121 109 432
3250 Put .165 .226B .132A .141 +.005 .151 61 126
3300 Put .209 .266B .165A .174B +.007 .185 307 140
3350 Put - .308B .201A .208A +.010 .222 0 6
3400 Put .251 .351B .238A .247B +.013 .261 300 77
3450 Put - .394B .278A .289B +.016 .302 0 42
3500 Put - .439B .322A .331A +.019 .345 0 36
3550 Put - .486B .365A .374B +.021 .389 0 15
3600 Put - .533B .410A .418A +.023 .434 0 100
3650 Put - .581B - .466B +.025 .480 0 10
3700 Put - .629B - .513B +.027 .527 0 35
3750 Put - .678B - .559A +.029 .574 0 16
3800 Put - .725B - .606B +.030 .622 80 51
3950 Put - .871B - .752B +.034 .767 0 1
4000 Put - .923B - .801B +.034 .816 0 1
4050 Put - .970B - .850B +.036 .866 0 1
4200 Put - 1.119B - .998B +.038 1.014 80 51
5000 Put - - - - +.042 1.811 0 20
Total 12,306 94,516