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 1.385 1.385 1.385 1.385 +.220 1.394 6 81
2100 Call 1.337 1.342 1.337 1.342 +.220 1.344 14 275
2150 Call 1.282 1.292 1.282 1.292 +.220 1.294 14 271
2200 Call 1.235 1.242 1.234 1.242 +.220 1.244 14 285
2250 Call 1.182 1.193 1.182 1.193 +.220 1.194 16 288
2300 Call 1.135 1.135 1.135 1.135 +.220 1.144 1 185
2350 Call - - - - +.220 1.094 0 259
2400 Call - - - - +.220 1.044 0 246
2450 Call - .947B - .947B +.220 .994 0 203
2500 Call - .924B - .897A +.220 .944 0 179
2550 Call - .874B - .850B +.220 .894 0 75
2600 Call - .825B - .825B +.220 .844 0 82
2650 Call - .777B - .777B +.220 .794 0 122
2700 Call .732 .827B .719A .827B +.219 .744 102 924
2750 Call - .783B - .783B +.219 .694 0 859
2800 Call .605 .743B .591A .743B +.218 .644 1 1,107
2850 Call .719 .719 .702A .702A +.217 .594 5 436
2900 Call .411 .646 .411 .644A +.215 .544 1,091 2,620
2950 Call - .595B - .595B +.212 .495 4 430
3000 Call .310 .544B .310 .533 +.208 .446 211 2,177
3050 Call .349 .494B .348A .494B +.201 .397 368 1,297
3100 Call .241 .445B .241 .445B +.191 .348 180 2,280
3150 Call .255 .397B .255 .397B +.178 .301 383 699
3200 Call .177 .350B .177 .349 +.161 .256 162 1,212
3250 Call .130 .308 .122A .308 +.141 .213 145 1,648
3300 Call .121 .279 .120A .264A +.122 .176 553 2,536
3350 Call .072 .246 .072 .225 +.102 .143 263 672
3400 Call .038 .216 .038 .193 +.085 .116 827 1,732
3450 Call .040 .180 .040 .166 +.070 .093 898 1,008
3500 Call .030 .158 .030 .142 +.056 .074 690 2,378
3550 Call .034 .131 .034 .122 +.047 .060 392 646
3600 Call .021 .118 .021 .098 +.038 .048 893 1,528
3650 Call .027 .098B .025A .086 +.030 .038 194 650
3700 Call .016 .087 .016 .073 +.024 .030 1,100 2,167
3750 Call .013 .070 .013 .060 +.019 .024 340 1,773
3800 Call .009 .055B .009 .048 +.015 .019 554 1,630
3850 Call .009 .050 .008 .047 +.013 .016 123 603
3900 Call .007 .046 .007 .032 +.010 .013 190 2,362
3950 Call .005 .033 .005 .032 +.008 .010 14 1,290
4000 Call .004 .035 .003 .026 +.006 .008 1,691 5,154
4050 Call .005 .022 .004 .018B +.004 .006 184 1,717
4100 Call .001 .020 .001 .015 +.004 .005 270 1,623
4150 Call .003 .017 .003 .013B +.003 .004 387 748
4200 Call .002 .015 .002 .011A +.002 .003 391 1,863
4250 Call .002 .012 .002 .010 +.002 .003 293 836
4300 Call .002 .011 .002 .007 +.001 .002 65 601
4350 Call .001 .009 .001 .007A +.001 .002 85 341
4400 Call .006 .006 .005 .005 UNCH .001 30 623
4450 Call - .005B - .005B UNCH .001 0 316
4500 Call .002 .005B .001 .005B UNCH .001 594 1,789
4550 Call .001 .004B .001 .004B UNCH .001 250 548
4600 Call .001 .003B .001 .003B UNCH .001 60 735
4650 Call .001 .003B .001 .003B UNCH .001 50 261
4700 Call .008 .008 .003A .003A UNCH .001 15 956
4750 Call - .002B - .002B UNCH .001 0 153
4800 Call .003 .003 .002A .002A UNCH .001 3 326
4850 Call - - - - UNCH .001 0 127
4900 Call - - - - UNCH .001 0 823
4950 Call .001 .001 .001 .001 UNCH .001 393 538
5000 Call .001 .003 .001 .001 UNCH .001 367 1,821
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 .001 .001 .001 .001 UNCH .001 123 711
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 - - - - UNCH .001 0 1,139
2300 Put - - - - UNCH .001 0 1,057
2350 Put - - - - UNCH .001 0 464
2400 Put - - - - UNCH .001 0 1,133
2450 Put .001 .001 .001 .001 UNCH .001 63 902
2500 Put .001 .001 .001 .001 UNCH .001 43 3,572
2550 Put .001 .001 .001 .001 UNCH .001 5 876
2600 Put .001 .001 .001 .001 UNCH .001 12 2,190
2650 Put .001 .001 .001 .001 UNCH .001 5 1,111
2700 Put .001 .001 .001 .001 UNCH .001 71 2,108
2750 Put .001 .001 .001 .001 UNCH .001 9 2,752
2800 Put .001 .002 .001 .001 -.001 .001 67 1,473
2850 Put .001 .001 .001 .001 -.002 .001 82 1,623
2900 Put .002 .003 .001 .002 -.004 .001 271 1,929
2950 Put .011 .011 .002 .002 -.008 .001 257 588
3000 Put .011 .011 .002 .002 -.012 .002 672 2,107
3050 Put .018 .018 .002 .002 -.019 .003 691 694
3100 Put .007 .009 .003 .004 -.029 .004 115 1,016
3150 Put .022 .022 .005 .005 -.042 .007 1,385 1,094
3200 Put .029 .029 .008 .009A -.059 .012 1,097 579
3250 Put .051 .052 .013 .014 -.078 .020 1,556 191
3300 Put .101 .104 .019 .024A -.098 .032 705 388
3350 Put .082 .083B .033A .035 -.118 .049 1,169 7
3400 Put .090 .101B .031A .054 -.135 .072 608 813
3450 Put .117 .125B .044A .077 -.150 .099 816 42
3500 Put .172 .172 .054 .100 -.163 .130 1,085 23
3550 Put .151 .151 .075 .122 -.173 .166 634 15
3600 Put .140 .156 .110A .155B -.182 .204 1,001 100
3650 Put - - .140A .189B -.190 .244 0 10
3700 Put - - .224A .224A -.196 .286 0 35
3750 Put - - .261A .263B -.201 .330 0 16
3800 Put - - .300A .305B -.205 .375 0 29
3950 Put - - .426A .437B -.212 .516 0 1
4000 Put - - .470A .475B -.214 .564 0 1
4050 Put - - .530A .530A -.215 .612 0 1
4200 Put - - .671A .671A -.218 .759 0 29
5000 Put - - - - -.220 1.556 0 20
Total 27,418 102,480