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 1.104 1.104 1.015 1.015 UNCH - 15 87
2100 Call 1.050 1.050 .964 .964 UNCH - 19 288
2150 Call 1.004 1.004 .914 .914 UNCH - 18 285
2200 Call .943 .943 .864 .864 UNCH - 19 287
2250 Call .894 .894 .813 .813 UNCH - 20 302
2300 Call .847 .847 .748 .784 UNCH - 223 303
2350 Call .796 .796 .698 .730B UNCH - 219 310
2400 Call .751 .751 .649 .683B UNCH - 202 323
2450 Call .702 .702 .598 .634B UNCH - 198 284
2500 Call .645 .645 .548 .582A UNCH - 154 217
2550 Call - - .533A .533A UNCH - 0 75
2600 Call - - .485A .485A UNCH - 0 84
2650 Call - - .437A .437A UNCH - 0 123
2700 Call .366 .394B .366 .393B UNCH - 150 1,131
2750 Call - - .327A .340B UNCH - 0 860
2800 Call - - .284A .298B UNCH - 5 1,191
2850 Call .300 .300 .248A .263B UNCH - 1 578
2900 Call .300 .300 .212A .227B UNCH - 7 2,746
2950 Call - - .182A .197B UNCH - 0 440
3000 Call .225 .225 .157A .168B UNCH - 13 2,205
3050 Call - - .134A .144B UNCH - 0 1,218
3100 Call .169 .172 .109A .121B UNCH - 189 1,610
3150 Call .090 .103B .090 .103B UNCH - 317 690
3200 Call .120 .120 .075 .089B UNCH - 16 1,310
3250 Call .077 .077 .062 .074B UNCH - 43 1,453
3300 Call .078 .078 .054 .064 UNCH - 34 2,033
3350 Call .046 .051B .046 .051B UNCH - 1 633
3400 Call .050 .050 .035 .043 UNCH - 59 1,220
3450 Call .050 .050 .028 .034B UNCH - 17 892
3500 Call .040 .040 .023 .030 UNCH - 10 1,688
3550 Call - - .025A .026B UNCH - 0 428
3600 Call .030 .031 .020A .021B UNCH - 12 1,548
3650 Call .016 .018 .016 .018 UNCH - 28 520
3700 Call .030 .030 .015A .017B UNCH - 2 2,009
3750 Call - - .013A .013A UNCH - 12 893
3800 Call .028 .028 .011A .013 UNCH - 26 1,329
3850 Call - - .010A .011B UNCH - 0 172
3900 Call .008 .009B .008 .009B UNCH - 10 1,366
3950 Call - - .008A .008A UNCH - 0 975
4000 Call .018 .018 .005 .008 UNCH - 240 4,088
4050 Call - - .006A .006A UNCH - 0 1,078
4100 Call - - .006A .006A UNCH - 0 1,249
4150 Call - - .005A .005A UNCH - 0 513
4200 Call .008 .008 .004 .004 UNCH - 11 1,484
4250 Call .004 .004 .004 .004 UNCH - 2 432
4300 Call - - .004A .004A UNCH - 0 581
4350 Call .003 .003 .003 .003 UNCH - 5 336
4400 Call .003 .003 .003 .003 UNCH - 3 411
4450 Call - - .003A .003A UNCH - 0 311
4500 Call - - .003A .003A UNCH - 0 1,764
4550 Call - - .003A .003A UNCH - 0 548
4600 Call - - .002A .002A UNCH - 0 732
4650 Call - - .002A .002A UNCH - 0 261
4700 Call - - .002A .002A UNCH - 0 956
4750 Call - - .002A .002A UNCH - 0 154
4800 Call - - .002A .002A UNCH - 0 326
4850 Call - - .002A .002A UNCH - 0 127
4900 Call - - .002A .002A UNCH - 0 822
4950 Call - - .002A .002A UNCH - 0 538
5000 Call .002 .002 .002 .002 UNCH - 10 1,711
5050 Call - - .002A .002A UNCH - 0 430
5100 Call - - - - UNCH - 0 214
5150 Call - - - - UNCH - 0 89
5200 Call - - .001A .001A UNCH - 0 119
5250 Call - - - - UNCH - 0 229
5300 Call - - - - UNCH - 0 49
5350 Call - - - - UNCH - 0 19
5400 Call .001 .001 .001 .001 UNCH - 2 320
5450 Call - - - - UNCH - 0 121
5500 Call - - - - UNCH - 0 711
5550 Call - - - - UNCH - 0 103
5600 Call - - - - UNCH - 0 155
5650 Call - - - - UNCH - 0 18
5700 Call - - - - UNCH - 0 97
5750 Call - - - - UNCH - 0 712
6000 Call - - - - UNCH - 0 858
6250 Call - - - - UNCH - 0 212
6500 Call - - - - UNCH - 0 2,583
6750 Call - - - - UNCH - 0 890
6800 Call - - - - UNCH - 0 284
7000 Call - - - - UNCH - 0 629
7250 Call - - - - UNCH - 0 150
7500 Call - - - - UNCH - 0 125
8000 Call - - - - UNCH - 0 30
250 Put - - - - UNCH - 0 1
1700 Put - - - - UNCH - 0 3
1800 Put - - - - UNCH - 0 55
1850 Put - - - - UNCH - 0 10
1900 Put - - - - UNCH - 0 14
1950 Put - - - - UNCH - 0 18
2000 Put - - - - UNCH - 0 392
2050 Put - - - - UNCH - 0 166
2100 Put - - - - UNCH - 0 454
2150 Put - - - - UNCH - 0 190
2200 Put - - - - UNCH - 0 784
2250 Put - - - - UNCH - 0 1,139
2300 Put - - - - UNCH - 0 1,063
2350 Put - - - - UNCH - 0 467
2400 Put .001 .001 .001 .001 UNCH - 1 1,133
2450 Put .001 .001 .001 .001 UNCH - 3 802
2500 Put .002 .002 .001 .002 UNCH - 8 3,566
2550 Put - - - - UNCH - 0 901
2600 Put .003 .005 .003 .004 UNCH - 13 2,406
2650 Put .005 .012 .005 .006 UNCH - 193 1,287
2700 Put .009 .017 .009 .009 UNCH - 204 2,402
2750 Put .012 .024 .010 .014A UNCH - 291 3,059
2800 Put .020 .035 .020 .021 UNCH - 265 1,690
2850 Put .044 .044 .033A .033A UNCH - 5 1,397
2900 Put .040 .053 .039 .048A UNCH - 96 1,392
2950 Put - .073B - .067A UNCH - 0 559
3000 Put .091 .096B .089A .089A UNCH - 12 2,170
3050 Put .137 .137 .113A .113A UNCH - 162 614
3100 Put - .148B - .140A UNCH - 0 873
3150 Put .159 .181B .159 .173A UNCH - 30 699
3200 Put .184 .216B .184 .208A UNCH - 2 210
3250 Put - .253B - .243A UNCH - 0 110
3300 Put - .292B - .282A UNCH - 0 137
3350 Put - .333B - .324A UNCH - 0 6
3400 Put - .375B - .363A UNCH - 0 53
3450 Put - .420B - .409A UNCH - 0 42
3500 Put - .464B - .454A UNCH - 0 36
3550 Put - .509B - .498A UNCH - 0 15
3600 Put - .555B - .547A UNCH - 0 100
3650 Put - .602B - .593A UNCH - 0 10
3700 Put - .651B - .641A UNCH - 0 35
3750 Put - .698B - .688A UNCH - 0 16
4000 Put - .924B - .924B UNCH - 0 1
4050 Put - .973B - .973B UNCH - 0 1
5000 Put - - - - UNCH - 0 20
Total 3,597 92,173