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 .265 .267 .242A .256B 0 .244 29 0
2550 Call - - .162A .172B -.124 .164 0 65
2600 Call .195 .247B .129A .138B -.114 .130 76 89
2650 Call .104 .206B .100A .107A -.102 .101 1 5
2700 Call .103 .108 .074 .082B -.088 .077 819 296
2750 Call .130 .134B .057A .062B -.076 .057 225 251
2800 Call .105 .106B .042 .046 -.062 .043 740 620
2850 Call .075 .083B .032A .034A -.051 .032 82 687
2900 Call .060 .064B .023 .025B -.040 .024 1,262 1,284
2950 Call .030 .031B .018A .019B -.031 .018 73 223
3000 Call .037 .037 .013 .014B -.025 .013 2,251 2,633
3050 Call .025 .027B .010 .010 -.018 .010 225 618
3100 Call .011 .011 .008 .008 -.013 .008 381 1,122
3150 Call .009 .009 .007 .007A -.010 .006 59 1,277
3200 Call .010 .011B .005 .005 -.008 .004 50 1,798
3250 Call .008 .008 .004 .004 -.006 .003 596 2,109
3300 Call .004 .004 .003A .003A -.004 .003 2 1,126
3350 Call .004 .004 .002 .002 -.003 .002 285 482
3400 Call .002 .002 .002 .002 -.002 .002 127 2,568
3450 Call .002 .002 .002 .002 -.002 .001 10 1,114
3500 Call - - - - -.001 .001 2 2,706
3550 Call .001 .001 .001 .001 -.001 .001 299 397
3600 Call .001 .001 .001 .001 UNCH .001 2 1,559
3650 Call .001 .001 .001 .001 UNCH .001 20 338
3700 Call - - - - UNCH .001 0 1,951
3750 Call .001 .001 .001 .001 UNCH .001 20 1,455
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 2 3,029
4050 Call - - - - UNCH .001 0 136
4100 Call - - - - UNCH .001 0 505
4150 Call - - - - UNCH .001 0 569
4200 Call - - - - UNCH .001 1 466
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 - - - - UNCH .001 0 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 - - - - UNCH .001 0 441
2150 Put - - - - UNCH .001 0 165
2200 Put .001 .001 .001 .001 +.001 .002 70 122
2250 Put .002 .002 .002 .002 +.002 .003 56 720
2300 Put .004 .004 .004 .004 +.003 .004 176 543
2350 Put .004 .006 .004 .006 +.006 .007 507 129
2400 Put .004 .011 .004 .010 +.009 .011 897 1,694
2450 Put .006 .016 .006 .014 +.012 .016 205 539
2500 Put .010 .024 .010 .022A +.019 .025 691 3,529
2550 Put .018 .037 .009A .033 +.026 .036 475 778
2600 Put .015 .052 .015 .048B +.036 .052 604 1,120
2650 Put .022 .074B .022 .067A +.048 .073 257 1,724
2700 Put .045 .100B .034A .090 +.061 .099 673 2,783
2750 Put .067 .130B .051A .120 +.074 .129 474 2,720
2800 Put .079 .164B .072A .156B +.088 .165 266 1,512
2850 Put .127 .206 .099A .193A +.100 .204 111 1,076
2900 Put .223 .248B .130A .234A +.110 .246 120 2,177
2950 Put .210 .292B .166A .276A +.119 .290 122 534
3000 Put .207 .335B .206A .322A +.126 .335 197 1,676
3050 Put .293 .381B .244A .369A +.132 .382 12 840
3100 Put .400 .429B .287A .417A +.136 .429 7 741
3150 Put .380 .477B .332A .465A +.140 .478 2 431
3200 Put - .526B .382A .513A +.142 .526 0 467
3250 Put .567 .575B .430A .562A +.144 .575 2 284
3300 Put - .624B .477A .611A +.145 .624 0 319
3350 Put - .674B .526A .660A +.147 .674 0 119
3400 Put - .723B .575A .710A +.147 .723 0 74
3450 Put - .773B .624A .759A +.148 .773 0 36
3500 Put - .823B .673A .809A +.149 .823 0 40
3550 Put - .872B .723A .859A +.149 .873 0 30
3600 Put - .919B - .912A +.149 .922 0 103
3650 Put - .970B - .961A +.149 .972 0 41
3700 Put - 1.019B .872A 1.011A +.149 1.022 0 44
3750 Put - 1.069B - 1.061A +.150 1.072 0 41
3800 Put - 1.119B - 1.111A +.150 1.122 0 7
3850 Put - 1.169B - 1.161A +.150 1.172 0 63
3900 Put - 1.219B - 1.211A +.150 1.222 0 17
3950 Put - 1.269B - 1.261A +.150 1.272 0 2
4000 Put - 1.319B - 1.311A +.150 1.322 0 2
4050 Put - - - - +.150 1.372 0 1
4100 Put - - - - +.150 1.422 0 3
4200 Put - - - - +.150 1.522 0 1
4250 Put - - - - +.150 1.572 0 5
4300 Put - - - - +.150 1.622 0 4
4350 Put - - - - +.150 1.672 0 3
4400 Put - - - - +.150 1.722 0 2
4450 Put - - - - +.150 1.772 0 2
4500 Put - - - - +.150 1.822 0 1
4550 Put - - - - +.150 1.872 0 2
4600 Put - - - - +.150 1.922 0 2
4650 Put - - - - +.150 1.972 0 3
Total 13,563 71,762