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 .235 .261B .216A .246A -.031 .246 1 29
2500 Call - - .175A .205A -.030 .203 0 15
2550 Call - - .139A .165A -.028 .164 0 45
2600 Call .106 .138B .106 .127B -.027 .128 73 286
2650 Call .098 .106B .079A .096A -.026 .097 2 21
2700 Call .070 .084B .058 .071A -.024 .071 140 1,223
2750 Call .051 .064B .042A .051A -.021 .051 168 288
2800 Call .045 .047B .030 .035 -.018 .036 561 673
2850 Call .028 .035 .022A .025 -.015 .025 180 693
2900 Call .021 .026 .015 .016 -.011 .018 820 1,498
2950 Call .014 .018 .012 .012 -.010 .012 49 219
3000 Call .010 .014 .007 .009 -.007 .009 295 2,029
3050 Call .009 .010B .006 .006 -.006 .006 22 841
3100 Call .007 .007 .003 .005 -.005 .004 52 1,179
3150 Call .006 .006 .003 .004 -.004 .003 212 1,220
3200 Call .004 .004 .002 .002 -.003 .002 117 1,814
3250 Call .003 .003 .002 .002 -.002 .002 193 2,379
3300 Call .002 .002 .002 .002 -.002 .001 3 1,126
3350 Call .002 .002 .001 .001 -.001 .001 105 576
3400 Call .001 .001 .001 .001 -.001 .001 429 2,635
3450 Call .002 .002 .001 .001 UNCH .001 442 1,104
3500 Call .001 .001 .001 .001 UNCH .001 602 2,771
3550 Call .001 .001 .001 .001 UNCH .001 15 572
3600 Call - - - - UNCH .001 0 1,649
3650 Call - - - - UNCH .001 0 358
3700 Call - - - - UNCH .001 0 1,951
3750 Call - - - - UNCH .001 0 1,445
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 0 3,023
4050 Call - - - - UNCH .001 0 136
4100 Call - - - - UNCH .001 0 505
4150 Call - - - - UNCH .001 0 569
4200 Call - - - - UNCH .001 0 466
4250 Call - - - - UNCH .001 0 745
4300 Call - - - - UNCH .001 0 506
4350 Call .001 .001 .001 .001 UNCH .001 2 308
4400 Call - - - - UNCH .001 0 215
4450 Call - - - - UNCH .001 0 198
4500 Call - - - - UNCH .001 11 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 0 487
2150 Put - - - - UNCH .001 0 165
2200 Put - - - - UNCH .001 4 192
2250 Put .002 .002 .002 .002 UNCH .002 62 680
2300 Put .004 .004 .003 .004 UNCH .003 61 662
2350 Put .005 .006 .005 .005A UNCH .005 7 627
2400 Put .008 .010 .007 .007 UNCH .008 112 1,577
2450 Put .014 .017B .012 .012 +.001 .013 117 747
2500 Put .004 .029 .004 .018A +.001 .019 377 3,348
2550 Put .034 .040B .028A .028A +.003 .030 31 1,192
2600 Put .049 .059 .040 .042 +.004 .044 117 1,093
2650 Put .074 .081B .059A .060B +.005 .063 262 1,598
2700 Put .103 .109B .082A .085 +.007 .087 110 2,424
2750 Put .130 .144 .110 .113B +.010 .117 21 2,500
2800 Put .160 .182B .146 .150 +.013 .152 26 1,448
2850 Put .200 .223B .182A .188A +.017 .191 62 1,001
2900 Put .222 .267B .222 .230A +.019 .233 25 2,041
2950 Put - .311B - .275B +.022 .278 0 480
3000 Put .321 .358B .314A .322A +.023 .324 3 1,685
3050 Put - .406B - .369A +.025 .372 64 828
3100 Put .417 .454B .409A .417A +.026 .420 1 739
3150 Put - .503B - .466A +.027 .469 0 429
3200 Put .550 .552B .507A .515A +.028 .518 1 467
3250 Put - .602B - .565A +.028 .567 0 282
3300 Put - .651B - .614A +.029 .617 0 319
3350 Put - .701B - .664A +.030 .667 0 119
3400 Put - .751B - .714A +.029 .716 0 74
3450 Put - .801B - .764A +.030 .766 0 36
3500 Put - .851B - .813A +.030 .816 0 40
3550 Put - .901B - .863A +.030 .866 0 30
3600 Put - .947B - .917A +.031 .916 0 103
3650 Put - .983B - .957A +.031 .966 0 41
3700 Put - 1.047B - 1.017A +.031 1.016 0 44
3750 Put - 1.083B - 1.057A +.031 1.066 0 41
3800 Put - 1.147B - 1.117A +.031 1.116 0 7
3850 Put - 1.181B - 1.157A +.031 1.166 0 63
3900 Put - 1.246B - 1.218A +.031 1.216 0 17
3950 Put - 1.273B - 1.257A +.031 1.266 0 2
4000 Put - 1.330B - 1.330B +.031 1.316 0 2
4050 Put - - - - +.031 1.366 0 1
4100 Put - - - - +.031 1.416 0 3
4200 Put - - - - +.031 1.516 0 1
4250 Put - - - - +.031 1.566 0 5
4300 Put - - - - +.031 1.616 0 4
4350 Put - - - - +.031 1.666 0 3
4400 Put - - - - +.031 1.716 0 2
4450 Put - - - - +.031 1.766 0 2
4500 Put - - - - +.031 1.816 0 1
4550 Put - - - - +.031 1.866 0 2
4600 Put - - - - +.031 1.916 0 2
4650 Put - - - - +.031 1.966 0 3
Total 5,957 73,569