Asset Class Navigation

Copper Options 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
025 Call - 2.9870B - 2.9870B +.1055 2.9890 0 0
050 Call - 2.7370B - 2.7370B +.1055 2.7390 0 0
075 Call - 2.4870B - 2.4870B +.1055 2.4890 0 0
100 Call - 2.2370B - 2.2370B +.1055 2.2390 0 0
105 Call - 2.1870B - 2.1870B +.1055 2.1890 0 0
110 Call - 2.1370B - 2.1370B +.1055 2.1390 0 0
115 Call - 2.0870B - 2.0870B +.1055 2.0890 0 0
120 Call - 2.0370B - 2.0370B +.1055 2.0390 0 0
125 Call - 1.9870B - 1.9870B +.1055 1.9890 0 0
130 Call - 1.9370B - 1.9370B +.1055 1.9390 0 0
135 Call - 1.8870B - 1.8870B +.1055 1.8890 0 0
140 Call - 1.8370B - 1.8370B +.1055 1.8390 0 0
145 Call - 1.7870B - 1.7870B +.1055 1.7890 0 0
150 Call - 1.7370B - 1.7370B +.1055 1.7390 0 0
155 Call - 1.6870B - 1.6870B +.1055 1.6890 0 0
160 Call - 1.6370B - 1.6370B +.1055 1.6390 0 0
165 Call - 1.5870B - 1.5870B +.1055 1.5890 0 0
170 Call - 1.5370B - 1.5370B +.1055 1.5390 0 0
175 Call - 1.4870B - 1.4870B +.1055 1.4890 0 0
180 Call - 1.4370B - 1.4370B +.1055 1.4390 0 0
185 Call - 1.3870B - 1.3870B +.1055 1.3890 0 0
190 Call - 1.3370B - 1.3370B +.1055 1.3390 0 0
195 Call - 1.2870B - 1.2870B +.1055 1.2890 0 0
200 Call - 1.2370B - 1.2370B +.1055 1.2390 0 0
205 Call - 1.1870B - 1.1870B +.1055 1.1890 0 0
210 Call - 1.1375B - 1.1375B +.1050 1.1390 0 0
215 Call - 1.0875B - 1.0875B +.1050 1.0890 0 0
220 Call - 1.0375B - 1.0375B +.1050 1.0390 0 0
225 Call - .9875B - .9875B +.1045 .9890 0 0
230 Call - .9375B - .9375B +.1050 .9395 0 0
235 Call - .8880B - .8880B +.1045 .8895 0 0
240 Call - .8380B - .8380B +.1045 .8395 0 0
245 Call - .7880B - .7880B +.1045 .7900 0 0
250 Call - .7380B - .7380B +.1040 .7400 0 0
255 Call - .6885B - .6885B +.1040 .6905 0 0
260 Call - .6385B - .6385B +.1040 .6410 0 5
261 Call - .6285B - .6285B +.1040 .6310 0 0
265 Call - .5890B - .5890B +.1035 .5910 0 0
270 Call .5470 .5540B .5470 .5540B +.1035 .5420 11 63
272 Call - .5195B - .5195B +.1035 .5220 0 0
273 Call - .5180B - .5180B +.1035 .5125 0 0
274 Call - .5080B - .5080B +.1035 .5025 0 0
275 Call .4980 .5090B .4825A .4925B +.1030 .4925 45 397
276 Call - .4885B - .4885B +.1035 .4830 0 0
277 Call - .4700B - .4700B +.1030 .4730 0 0
278 Call - .4605B - .4605B +.1030 .4630 0 0
279 Call - .4505B - .4505B +.1030 .4535 0 0
280 Call .3250 .4600B .3250 .4435B +.1025 .4435 6 31
281 Call - .4310B - .4310B +.1030 .4340 0 0
282 Call - .4215B - .4215B +.1025 .4240 0 0
283 Call - .4115B - .4115B +.1025 .4145 0 0
284 Call - .4205B - .4045B +.1020 .4045 0 0
285 Call - .4110B - .3945B +.1020 .3950 0 37
286 Call - .4010B - .3850B +.1015 .3850 0 0
287 Call - .3915B - .3745B +.1015 .3755 0 0
288 Call - .3820B - .3655B +.1005 .3655 0 0
289 Call - .3720B - .3560B +.1005 .3560 0 0
290 Call - .3625B - .3460B +.1000 .3465 0 93
291 Call - .3530B - .3360B +.0990 .3365 0 0
292 Call - .3435B - .3265B +.0985 .3270 0 0
293 Call - .3330B - .3170B +.0980 .3175 0 1
294 Call - .3235B - .3075B +.0970 .3080 0 0
295 Call .2940 .3150B .2905A .2985B +.0960 .2985 1 18
296 Call - .3055B - .2890B +.0950 .2890 0 0
297 Call - .2960B - .2795B +.0945 .2800 0 0
298 Call - .2865B - .2705B +.0935 .2705 0 0
299 Call - .2770B - .2610B +.0925 .2615 0 1
300 Call .2450 .2680B .2440A .2520B +.0905 .2520 1 54
301 Call - .2595B - .2440B +.0895 .2430 0 30
302 Call - .2505B - .2350B +.0880 .2345 0 0
303 Call - .2410B - .2255B +.0865 .2255 0 12
304 Call - .2325B - .2175B +.0850 .2170 0 100
305 Call .1495 .2240B .1495 .2090B +.0835 .2085 40 238
306 Call - .2155B - .2005B +.0815 .2000 0 1
307 Call - .2070B - .1920B +.0795 .1920 0 1
308 Call - .1990B .0975A .1845B +.0780 .1840 0 100
309 Call - .1910B .0920A .1760B +.0755 .1760 0 13
310 Call .1750 .1825B .1610A .1680B +.0740 .1685 4 316
311 Call - .1750B - .1610B +.0720 .1610 0 3
312 Call - .1670B - .1530B +.0695 .1535 0 44
313 Call - .1595B - .1460B +.0675 .1465 0 2
314 Call - .1530B - .1395B +.0650 .1395 0 13
315 Call .0900 .1470 .0900 .1320B +.0625 .1325 4 157
316 Call - .1390B - .1260B +.0605 .1260 0 41
317 Call - .1320B - .1200B +.0580 .1195 0 7
318 Call - .1255B - .1140B +.0560 .1135 0 2
319 Call .1120 .1200B .1005A .1080B +.0535 .1075 1 52
320 Call .0505 .1150B .0490A .1025B +.0510 .1015 81 420
321 Call - .1085B - .0970B +.0485 .0960 0 52
322 Call - .1030B - .0920B +.0465 .0910 0 1
323 Call - .0975B - .0865B +.0445 .0860 0 5
324 Call - .0925B - .0815B +.0420 .0810 0 17
325 Call .0590 .0875B .0545A .0770B +.0400 .0765 32 34
326 Call - .0825B - .0725B +.0375 .0720 0 0
327 Call .0510 .0780B .0475A .0685B +.0350 .0675 5 15
328 Call .0705 .0735B .0590A .0640B +.0330 .0635 56 0
329 Call - .0695B - .0605B +.0315 .0600 1 1
330 Call .0285 .0655B .0285 .0565B +.0300 .0565 30 126
331 Call - .0620B - .0535B +.0280 .0530 0 2
332 Call .0440 .0585B .0440 .0500B +.0260 .0495 1 0
333 Call - .0555B - .0470B +.0240 .0465 0 5
334 Call .0505 .0525B .0405A .0440B +.0230 .0440 14 103
335 Call .0390 .0495B .0385A .0415B +.0210 .0410 9 94
340 Call .0305 .0375B .0285A .0305B +.0150 .0300 26 84
345 Call .0240 .0285B .0215 .0225B +.0110 .0225 7 52
350 Call .0175 .0215B .0175 .0175 +.0080 .0170 16 28
355 Call .0080 .0165B .0080 .0130 +.0060 .0130 2 8
360 Call - .0130B - .0105A +.0045 .0105 3 29
365 Call - .0105B - .0085A +.0035 .0085 0 3
370 Call - .0085B - .0070A +.0030 .0070 0 12
375 Call - .0070B - .0060A +.0025 .0060 0 0
380 Call - .0055B - .0050A +.0020 .0050 3 0
385 Call - .0050B - .0045A +.0015 .0040 0 3
390 Call .0040 .0040 .0030 .0035B +.0015 .0035 2 14
395 Call .0035 .0040 .0035 .0035A +.0015 .0030 5 6
400 Call .0030 .0030 .0025 .0025 +.0010 .0025 12 10
405 Call .0015 .0030B .0015 .0015 +.0010 .0020 10 12
425 Call .0010 .0015B .0010 .0010 +.0005 .0015 22 0
450 Call - - - - +.0005 .0010 0 10
475 Call - - - - UNCH .0005 0 100
500 Call - - - - UNCH .0005 0 0
525 Call - - - - UNCH .0005 0 0
550 Call - - - - UNCH .0005 0 0
575 Call - - - - UNCH .0005 0 0
580 Call - - - - UNCH .0005 0 0
600 Call - - - - UNCH .0005 0 0
625 Call - - - - UNCH .0005 0 0
650 Call - - - - UNCH .0005 0 5
025 Put - - - - UNCH .0005 0 0
050 Put - - - - UNCH .0005 0 0
075 Put - - - - UNCH .0005 0 0
100 Put - - - - UNCH .0005 0 0
105 Put - - - - UNCH .0005 0 0
110 Put - - - - UNCH .0005 0 0
115 Put - - - - UNCH .0005 0 0
120 Put - - - - UNCH .0005 0 0
125 Put - - - - UNCH .0005 0 0
130 Put - - - - UNCH .0005 0 0
135 Put - - - - UNCH .0005 0 0
140 Put - - - - UNCH .0005 0 0
145 Put - - - - UNCH .0005 0 0
150 Put - - - - UNCH .0005 0 0
155 Put - - - - UNCH .0005 0 0
160 Put - - - - UNCH .0005 0 0
165 Put - - - - UNCH .0005 0 0
170 Put - - - - UNCH .0005 0 0
175 Put - - - - UNCH .0005 0 0
180 Put - - - - UNCH .0005 0 0
185 Put - - - - UNCH .0005 0 0
190 Put - - - - UNCH .0005 0 0
195 Put - - - - UNCH .0005 0 0
200 Put - - .0005A .0005A -.0005 .0005 0 2
205 Put - - .0005A .0005A -.0005 .0005 0 0
210 Put - - - - -.0005 .0005 0 1
215 Put - - - - -.0005 .0005 0 1
220 Put - - .0010A .0010A -.0010 .0005 0 0
225 Put - - .0010A .0010A -.0005 .0010 0 16
230 Put - - - - -.0005 .0010 0 5
235 Put - - .0015A .0015A -.0010 .0010 0 159
240 Put .0010 .0010 .0010 .0010 -.0010 .0015 5 156
245 Put - - .0020A .0020A -.0010 .0015 0 236
250 Put - - .0020A .0020A -.0015 .0015 0 243
255 Put - - .0025A .0025A -.0015 .0020 0 127
260 Put - - .0030A .0030A -.0015 .0025 3 33
261 Put - - .0030A .0030A -.0015 .0025 0 161
265 Put .0030 .0030 .0025 .0025 -.0015 .0030 2 45
270 Put .0030 .0030 .0030 .0030 -.0020 .0035 1 22
272 Put - - .0045A .0045A -.0020 .0035 0 0
273 Put - - .0045A .0045A -.0020 .0040 0 2
274 Put - - .0045A .0045A -.0020 .0040 0 12
275 Put - - .0050A .0050A -.0025 .0040 0 95
276 Put - - .0050A .0050A -.0020 .0045 0 2
277 Put - - .0050A .0050A -.0025 .0045 0 1
278 Put - - .0050A .0050A -.0025 .0045 0 5
279 Put - - .0055A .0055A -.0025 .0050 0 3
280 Put - - .0055A .0055A -.0025 .0050 0 122
281 Put - - .0055A .0055A -.0025 .0055 0 5
282 Put - - .0060A .0060A -.0030 .0055 0 2
283 Put - - .0060A .0060A -.0035 .0055 0 0
284 Put - - .0065A .0065A -.0035 .0060 0 3
285 Put - - .0060A .0060A -.0040 .0060 0 19
286 Put - - .0070A .0070A -.0040 .0065 0 11
287 Put - - .0075A .0075A -.0040 .0070 0 13
288 Put - - .0075A .0075A -.0050 .0070 0 0
289 Put - - .0075A .0075A -.0050 .0075 0 13
290 Put .0020 .0085B .0020 .0085B -.0060 .0075 4 107
291 Put - - .0085A .0085A -.0065 .0080 0 7
292 Put - - .0090A .0090A -.0070 .0085 0 6
293 Put - - .0090A .0090A -.0075 .0090 0 4
294 Put - - .0095A .0095A -.0080 .0095 0 2
295 Put .0105 .0105 .0100A .0100A -.0090 .0100 1 40
296 Put - - .0110A .0110A -.0100 .0105 0 2
297 Put - - .0115A .0115A -.0110 .0110 20 145
298 Put - - .0120A .0120A -.0120 .0120 0 11
299 Put - - .0130A .0130A -.0135 .0125 0 3
300 Put .0280 .0280 .0135A .0140B -.0145 .0135 1 48
301 Put - - .0145A .0150B -.0160 .0145 0 3
302 Put - - .0155A .0160B -.0175 .0155 0 0
303 Put .0185 .0185 .0165A .0175B -.0185 .0170 17 0
304 Put - - .0180A .0190B -.0205 .0180 0 25
305 Put - - .0190A .0205A -.0225 .0195 0 4
306 Put .0230 .0230 .0205A .0220A -.0235 .0215 2 2
307 Put - - .0220A .0235A -.0260 .0230 0 0
308 Put - - .0240A .0255A -.0275 .0250 0 1
309 Put .0310 .0325 .0255A .0275A -.0300 .0270 3 0
310 Put .0375 .0375 .0275A .0300A -.0315 .0295 78 111
311 Put .0330 .0370B .0300A .0325A -.0335 .0320 1 121
312 Put - - .0325A .0350A -.0360 .0345 0 12
313 Put .0385 .0435B .0350A .0375A -.0380 .0375 1 10
314 Put - - .0375A .0405A -.0405 .0405 0 0
315 Put - - .0405A .0440A -.0430 .0435 24 1
316 Put - .1010B .0440A .0470A -.0450 .0470 0 0
317 Put - .1015B .0470A .0510A -.0475 .0505 0 0
318 Put - - .0505A .0545A -.0495 .0545 0 0
319 Put - - .0545A .0585A -.0520 .0585 0 0
320 Put .0630 .0630 .0585A .0625A -.0545 .0625 36 213
321 Put .0745 .0770B .0625A .0670A -.0570 .0670 1 0
322 Put .0740 .0820B .0660A .0720A -.0590 .0720 10 0
323 Put .0785 .0785 .0710A .0765A -.0610 .0770 17 0
324 Put - - .0760A .0815A -.0635 .0820 0 0
325 Put .0990 .0990 .0810A .0870A -.0655 .0875 151 7
326 Put - - .0855A .0925A -.0675 .0930 0 0
327 Put - - .0910A .0980A -.0700 .0985 0 0
328 Put - - .0975A .1040A -.0720 .1045 0 0
329 Put - - .1030A .1105A -.0740 .1110 0 0
330 Put .1170 .1235B .1080 .1165A -.0760 .1170 200 1
331 Put - - .1155A .1240A -.0775 .1240 0 0
332 Put - - .1220A .1310A -.0795 .1305 0 0
333 Put - - .1285A .1385A -.0810 .1375 0 0
334 Put - - .1365A .1450A -.0825 .1445 0 0
335 Put - - .1435A .1525A -.0840 .1520 0 2
340 Put - - .1800A .1915A -.0900 .1910 0 0
345 Put - - .2215A .2335A -.0945 .2330 0 0
350 Put - - .2820A .2820A -.0975 .2775 0 1
355 Put - - .3280A .3280A -.0990 .3240 0 0
360 Put - - .3745A .3745A -.1010 .3710 0 0
365 Put - - .4225A .4225A -.1020 .4190 0 0
370 Put - - .4705A .4705A -.1025 .4675 0 0
375 Put - - .5195A .5195A -.1025 .5165 0 0
380 Put - - .5685A .5685A -.1030 .5655 0 0
385 Put - - .6175A .6175A -.1035 .6145 0 0
390 Put - - .6670A .6670A -.1040 .6640 0 0
395 Put - - .7165A .7165A -.1040 .7135 0 0
400 Put - - .7660A .7660A -.1045 .7630 0 0
405 Put - - .8160A .8160A -.1045 .8125 0 0
425 Put - - 1.0155A 1.0155A -.1050 1.0115 0 0
450 Put - - 1.2650A 1.2650A -.1055 1.2610 0 0
475 Put - - 1.5145A 1.5145A -.1055 1.5110 0 0
500 Put - - 1.7640A 1.7640A -.1055 1.7610 0 0
525 Put - - 2.0135A 2.0135A -.1055 2.0110 0 0
550 Put - - 2.2630A 2.2630A -.1055 2.2610 0 0
575 Put - - 2.5130A 2.5130A -.1055 2.5110 0 0
580 Put - - 2.5630A 2.5630A -.1055 2.5610 0 0
600 Put - - 2.7630A 2.7630A -.1055 2.7610 0 0
625 Put - - 3.0130A 3.0130A -.1055 3.0110 0 0
650 Put - - 3.2630A 3.2630A -.1055 3.2610 0 0
Total 1,028 5,487