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 -.071 1.079 15 87
2100 Call 1.050 1.050 .964 .964 -.071 1.029 19 288
2150 Call 1.004 1.004 .914 .914 -.071 .979 18 285
2200 Call .943 .943 .864 .864 -.071 .929 19 287
2250 Call .894 .894 .813 .813 -.071 .879 20 302
2300 Call .847 .847 .748 .829A -.071 .829 303 303
2350 Call .796 .811B .698 .770A -.070 .780 309 310
2400 Call .751 .761B .649 .720A -.070 .730 288 323
2450 Call .702 .710B .598 .671A -.071 .680 284 284
2500 Call .645 .662B .548 .622A -.070 .631 186 217
2550 Call - - .515A .576A -.070 .582 0 75
2600 Call - - .467A .527A -.069 .534 0 84
2650 Call - - .420A .479A -.068 .486 0 123
2700 Call .366 .473B .366 .431B -.068 .439 303 1,131
2750 Call - - .327A .385B -.067 .394 2 860
2800 Call .341 .343B .284A .343B -.065 .351 20 1,191
2850 Call .300 .341B .248A .302B -.065 .310 1 578
2900 Call .300 .301B .212A .265B -.065 .272 18 2,746
2950 Call .201 .265B .182A .231B -.063 .238 10 440
3000 Call .225 .232B .157A .200B -.062 .207 81 2,205
3050 Call .153 .203 .134A .172B -.060 .180 35 1,218
3100 Call .169 .177B .109A .149B -.058 .155 640 1,610
3150 Call .090 .154B .090 .130B -.055 .134 477 690
3200 Call .120 .133B .075 .112B -.053 .115 102 1,310
3250 Call .077 .115B .062 .096B -.050 .099 192 1,453
3300 Call .078 .099B .054 .082B -.047 .085 102 2,033
3350 Call .046 .085B .046 .070B -.042 .074 24 633
3400 Call .050 .074B .035 .061B -.040 .063 94 1,220
3450 Call .050 .064B .028 .052B -.036 .055 71 892
3500 Call .040 .055B .023 .044 -.033 .047 126 1,688
3550 Call .035 .048B .025A .039B -.030 .041 13 428
3600 Call .030 .042B .020A .033A -.026 .036 96 1,548
3650 Call .016 .036B .016 .029A -.024 .031 28 520
3700 Call .030 .032B .015A .025A -.022 .027 14 2,009
3750 Call .017 .028B .013A .022A -.020 .024 149 893
3800 Call .028 .028 .011A .019A -.018 .021 61 1,329
3850 Call .016 .022 .010A .017A -.017 .018 79 172
3900 Call .008 .019B .008 .015A -.015 .016 133 1,366
3950 Call .010 .016B .008A .014A -.014 .014 5 975
4000 Call .018 .018 .005 .012 -.012 .013 556 4,088
4050 Call .010 .010 .006A .010 -.011 .011 93 1,078
4100 Call - - .006A .009A -.010 .010 0 1,249
4150 Call - - .005A .009A -.009 .009 0 513
4200 Call .008 .009 .004 .008A -.008 .008 136 1,484
4250 Call .004 .008B .004 .007A -.008 .007 5 432
4300 Call .004 .007B .004 .006A -.007 .006 48 581
4350 Call .003 .006 .003 .005A -.006 .006 109 336
4400 Call .003 .005 .003 .005 -.006 .005 30 411
4450 Call .003 .005B .003 .004A -.004 .005 3 311
4500 Call .003 .004B .003 .004B -.004 .004 53 1,764
4550 Call - - .003A .004B -.004 .004 0 548
4600 Call .004 .004 .002A .004 -.004 .003 2 732
4650 Call - - .002A .003B -.003 .003 0 261
4700 Call - - .002A .002A -.002 .003 0 956
4750 Call - - .002A .002A -.003 .002 0 154
4800 Call - - .002A .002A -.002 .002 0 326
4850 Call - - .002A .002A -.002 .002 0 127
4900 Call - - .002A .002A -.002 .002 0 822
4950 Call - - .002A .002A -.001 .002 0 538
5000 Call .002 .002 .002 .002 -.002 .001 10 1,711
5050 Call - - .002A .002A -.002 .001 0 430
5100 Call - - - - -.001 .001 0 214
5150 Call - - .001A .001A -.001 .001 0 89
5200 Call - - .001A .001A -.001 .001 0 119
5250 Call - - .001A .001A -.001 .001 0 229
5300 Call - - .001A .001A -.001 .001 0 49
5350 Call - - - - UNCH .001 0 19
5400 Call .001 .001 .001 .001 UNCH .001 2 320
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 .001 .001 .001 .001 UNCH .001 3 1,063
2350 Put .001 .002 .001 .002 UNCH .001 18 467
2400 Put .001 .001 .001 .001 UNCH .001 1 1,133
2450 Put .001 .002 .001 .002 +.001 .002 105 802
2500 Put .002 .003 .001 .003 UNCH .002 14 3,566
2550 Put .003 .004 .003 .003 +.001 .003 9 901
2600 Put .003 .007 .003 .005 +.002 .005 22 2,406
2650 Put .005 .012 .005 .007 +.002 .007 249 1,287
2700 Put .009 .017 .008 .009 +.003 .010 397 2,402
2750 Put .012 .024 .010 .014 +.004 .015 521 3,059
2800 Put .020 .035 .019A .021 +.006 .022 406 1,690
2850 Put .044 .044 .027 .030 +.006 .031 84 1,397
2900 Put .040 .060 .037 .043B +.007 .044 128 1,392
2950 Put .059 .080B .051A .059B +.007 .059 12 559
3000 Put .091 .103B .067A .078A +.009 .078 29 2,170
3050 Put .137 .137 .087A .101A +.011 .101 169 614
3100 Put .136 .159B .110A .126A +.013 .126 285 873
3150 Put .159 .190B .136A .154A +.016 .155 37 699
3200 Put .184 .224B .165A .187A +.018 .186 3 210
3250 Put - .261B .198A .221A +.021 .220 0 110
3300 Put - .301B - .258A +.025 .256 0 137
3350 Put - .340B - .296A +.029 .295 0 6
3400 Put - .383B - .336A +.031 .334 0 53
3450 Put - .426B - .378A +.035 .376 0 42
3500 Put - .471B - .421A +.038 .418 0 36
3550 Put - .515B - .465A +.041 .462 0 15
3600 Put - .560B - .510A +.045 .507 0 100
3650 Put - .609B - .556A +.047 .552 0 10
3700 Put - .656B - .603A +.049 .598 0 35
3750 Put - .704B - .650B +.052 .645 0 16
4000 Put - .944B - .887B +.059 .883 0 1
4050 Put - .993B - .936B +.060 .932 0 1
5000 Put - - - - +.070 1.872 0 20
Total 7,876 92,173