Asset Class Navigation

Eurodollar Futures Settlements

Options


CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
월물 시가 고가 저가 최종 변동 결제 추정 거래량 전일 미결제약정
DEC 17 98.4525 98.4550 98.4450 98.4500 -.0025 98.4475 234,276 1,657,286
JAN 18 98.4100 98.4100 98.4050 98.4050 -.0100 98.4000 15,565 87,417
FEB 18 98.3500 98.3500 98.3400 98.3450 -.0100 98.3400 10,400 34,372
MAR 18 98.2750 98.2750 98.2600 98.2650 -.0100 98.2650 266,386 1,439,913
APR 18 - - 98.2250A 98.2250A -.0150 98.2200 0 431
MAY 18 - - 98.1750A 98.1750A -.0150 98.1750 0 10
JUN 18 98.1300 98.1350 98.1050 98.1150 -.0200 98.1150 270,137 1,275,088
SEP 18 98.0450 98.0500 98.0100 98.0200 -.0200 98.0250 237,687 1,131,415
DEC 18 97.9700 97.9750 97.9350 97.9450 -.0200 97.9500 469,678 1,644,658
MAR 19 97.9250 97.9250 97.8850 97.8900 -.0250 97.8950 201,277 1,036,093
JUN 19 97.8750 97.8800 97.8350 97.8450 -.0300 97.8450 186,059 953,085
SEP 19 97.8400 97.8450 97.8000 97.8050 -.0300 97.8100 167,502 685,315
DEC 19 97.7950 97.7950 97.7500 97.7600 -.0250 97.7650 224,857 976,359
MAR 20 97.7700 97.7750 97.7300 97.7400 -.0250 97.7450 147,392 469,716
JUN 20 97.7500 97.7550 97.7100 97.7250 -.0200 97.7250 118,551 380,578
SEP 20 97.7250 97.7300 97.6850 97.6950 -.0200 97.7000 116,871 302,272
DEC 20 97.6850 97.6900 97.6500 97.6600 -.0200 97.6600 100,944 402,455
MAR 21 97.6600 97.6700 97.6350 97.6400 -.0150 97.6400 57,323 215,610
JUN 21 97.6350 97.6500 97.6150 97.6250 -.0100 97.6200 45,212 197,712
SEP 21 97.6100 97.6250 97.5900 97.6000 UNCH 97.6000 37,224 112,387
DEC 21 97.5700 97.5950 97.5550 97.5650 UNCH 97.5650 34,961 120,447
MAR 22 97.5550 97.5800 97.5450 97.5550 +.0050 97.5500 39,472 75,739
JUN 22 97.5300 97.5600 97.5200 97.5350 +.0100 97.5300 34,091 58,540
SEP 22 97.5050 97.5350 97.5000 97.5100 +.0150 97.5050 29,180 36,064
DEC 22 97.4750 97.5050 97.4650 97.4800 +.0200 97.4750 5,309 16,814
MAR 23 97.4500 97.4850B 97.4500 97.4600 +.0250 97.4600 2,469 15,962
JUN 23 97.4300 97.4650 97.4250 97.4400 +.0250 97.4350 2,344 7,867
SEP 23 97.4000 97.4400 97.4000 97.4150 +.0300 97.4150 1,010 7,079
DEC 23 97.3800 97.4000 97.3750 97.3850A +.0350 97.3900 1,815 2,266
MAR 24 97.3850 97.3850 97.3700 97.3700 +.0350 97.3750 733 1,819
JUN 24 97.3450 97.3700B 97.3450 97.3600 +.0350 97.3550 882 1,462
SEP 24 97.3450 97.3450 97.3300 97.3300 +.0350 97.3350 259 1,383
DEC 24 97.3000 97.3000 97.3000 97.3000 +.0400 97.3150 979 1,214
MAR 25 - - - - +.0400 97.3050 247 536
JUN 25 - - - - +.0350 97.2850 328 585
SEP 25 - 97.2450B - 97.2450B +.0350 97.2700 116 186
DEC 25 - 97.2500B - 97.2500B +.0400 97.2550 281 251
MAR 26 - 97.2400B - 97.2400B +.0400 97.2500 31 232
JUN 26 - 97.2300B - 97.2300B +.0400 97.2350 23 138
SEP 26 - 97.2150B - 97.2150B +.0400 97.2250 26 66
DEC 26 - 97.1950B - 97.1950B +.0400 97.2100 0 69
MAR 27 - 97.1850B - 97.1850B +.0450 97.2050 13 19
JUN 27 - 97.1750B - 97.1750B +.0450 97.2000 0 11
SEP 27 - 97.1550B - 97.1550B +.0450 97.1950 0 5
Total 3,061,910 13,350,926