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 - - - - +.039 1.174 0 81
2100 Call - - - - +.039 1.124 0 275
2150 Call - - - - +.039 1.074 0 271
2200 Call - - - - +.039 1.024 0 285
2250 Call - - - - +.039 .974 0 288
2300 Call - - .854A .873B +.039 .924 0 185
2350 Call - .858B .804A .851B +.039 .874 0 259
2400 Call - .825B .754A .825B +.039 .824 0 246
2450 Call - .786B .704A .776B +.039 .774 0 203
2500 Call - .738B .654A .725B +.038 .724 0 179
2550 Call - .691B .604A .691B +.038 .674 0 75
2600 Call - .641B .555A .641B +.038 .624 1 83
2650 Call - .591B .505A .591B +.038 .574 0 122
2700 Call .527 .546B .453A .546B +.038 .525 102 969
2750 Call .470 .496B .404A .496B +.037 .475 2 860
2800 Call .436 .447B .355A .447B +.036 .426 2 1,107
2850 Call - .399B .307A .399B +.034 .377 0 436
2900 Call .265 .350B .261A .350B +.031 .329 2 2,721
2950 Call .230 .306B .217A .306B +.028 .283 1 430
3000 Call .221 .261B .177A .261B +.023 .238 180 2,252
3050 Call .180 .219 .141A .218A +.017 .196 27 1,316
3100 Call .156 .177B .108A .177B +.011 .157 112 2,361
3150 Call .116 .139B .082A .139B +.004 .123 9 707
3200 Call .080 .109B .062A .109B -.001 .095 599 1,400
3250 Call .086 .091B .048A .084 -.006 .072 238 1,526
3300 Call .060 .072B .035 .064 -.010 .054 412 2,522
3350 Call .053 .058B .027 .050 -.011 .041 65 671
3400 Call .025 .046B .021A .037 -.012 .031 291 1,695
3450 Call .028 .037B .017A .027B -.012 .023 116 931
3500 Call .028 .031B .012 .020 -.011 .018 232 2,401
3550 Call .012 .015B .010 .015B -.011 .013 25 660
3600 Call .029 .029 .007 .011 -.009 .010 201 1,722
3650 Call .007 .009 .006 .009 -.008 .008 12 653
3700 Call .013 .013 .005 .006 -.007 .006 269 2,216
3750 Call .010 .010 .004 .005 -.006 .005 114 1,663
3800 Call .004 .004 .003 .004B -.005 .004 51 1,681
3850 Call .003 .003 .003 .003 -.004 .003 72 629
3900 Call .003 .003 .002 .002 -.003 .003 11 2,373
3950 Call - - .002A .002A -.003 .002 17 1,290
4000 Call .002 .002 .002 .002 -.002 .002 461 4,977
4050 Call .001 .001 .001 .001 -.001 .002 1 1,717
4100 Call .001 .001 .001 .001 -.002 .001 2 1,623
4150 Call .001 .001 .001 .001 -.001 .001 10 738
4200 Call .003 .003 .001 .001 -.001 .001 42 1,885
4250 Call - - .001A .001A -.001 .001 0 836
4300 Call - - - - UNCH .001 0 601
4350 Call - - - - UNCH .001 0 341
4400 Call - - - - UNCH .001 0 623
4450 Call - - - - UNCH .001 0 316
4500 Call - - - - UNCH .001 0 1,789
4550 Call - - - - UNCH .001 0 548
4600 Call - - - - UNCH .001 0 735
4650 Call - - - - UNCH .001 0 261
4700 Call - - - - UNCH .001 0 956
4750 Call - - - - UNCH .001 0 153
4800 Call - - - - UNCH .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 1,821
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 - - - - 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 - - - - 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 8 903
2500 Put - - - - UNCH .001 0 3,572
2550 Put .001 .001 .001 .001 UNCH .001 10 876
2600 Put .001 .001 .001 .001 UNCH .001 32 2,200
2650 Put .001 .001 .001 .001 -.001 .001 185 1,232
2700 Put .002 .002 .001 .001 -.001 .001 202 2,271
2750 Put .002 .002 .002 .002 -.002 .001 18 2,758
2800 Put .003 .004 .002 .002 -.003 .002 230 1,506
2850 Put .006 .006 .002 .002 -.005 .003 63 1,583
2900 Put .009 .010 .004 .004 -.008 .005 625 2,025
2950 Put .011 .017B .007 .008B -.011 .009 37 615
3000 Put .022 .027B .012 .013 -.016 .014 344 2,012
3050 Put .032 .040B .018A .019A -.022 .022 95 614
3100 Put .045 .059B .029A .029A -.028 .033 103 956
3150 Put .070 .085B .042A .042A -.035 .049 49 1,064
3200 Put .091 .113B .061A .061A -.040 .071 262 440
3250 Put .091 .148B .085 .085 -.045 .098 71 134
3300 Put .135 .185B .115 .115 -.049 .130 4 386
3350 Put .171 .227B .152A .153A -.050 .167 1 6
3400 Put - .270B .190A .191A -.051 .207 0 813
3450 Put - .314B .229A .229A -.051 .249 0 42
3500 Put - .361B .273A .273A -.051 .293 0 23
3550 Put - .407B .317A .317A -.049 .339 0 15
3600 Put - .455B .363A .363A -.048 .386 0 100
3650 Put - .504B .410A .410A -.047 .434 0 10
3700 Put - .552B .457A .457A -.046 .482 0 35
3750 Put - .601B .509A .509A -.044 .531 0 16
3800 Put - .648B .562A .562A -.044 .580 0 29
3950 Put - .797B .710A .710A -.042 .728 0 1
4000 Put - .846B .760A .760A -.041 .778 0 1
4050 Put - .896B .810A .810A -.041 .827 0 1
4200 Put - 1.046B .958A .958A -.040 .977 0 29
5000 Put - - - - -.039 1.776 0 20
Total 6,018 102,797