Asset Class Navigation

Gold 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
650 Call - - - - +12.40 684.90 0 0
675 Call - - - - +12.40 659.90 0 0
700 Call - - - - +12.40 634.90 0 4
725 Call - - - - +12.40 609.90 0 0
750 Call - - - - +12.40 584.90 0 0
775 Call - - - - +12.40 559.90 0 0
800 Call - - - - +12.40 534.90 0 0
825 Call - - - - +12.40 509.90 0 0
850 Call - - - - +12.40 484.90 0 0
860 Call - - - - +12.40 474.90 0 0
870 Call - - - - +12.40 464.90 0 0
875 Call - - - - +12.40 459.90 0 0
880 Call - - - - +12.40 454.90 0 0
890 Call - - - - +12.40 444.90 0 0
900 Call - - - - +12.40 434.90 0 0
910 Call - - - - +12.40 424.90 0 0
920 Call - - - - +12.40 414.90 0 0
925 Call - - - - +12.40 409.90 0 0
930 Call - - - - +12.40 404.90 0 0
940 Call - - - - +12.40 394.90 0 0
945 Call - - - - +12.40 389.90 0 0
950 Call - - - - +12.40 384.90 0 0
955 Call - - - - +12.40 379.90 0 0
960 Call - - - - +12.40 374.90 0 0
965 Call - - - - +12.40 369.90 0 0
970 Call - - - - +12.40 364.90 0 0
975 Call - - - - +12.40 359.90 0 0
980 Call - - - - +12.40 354.90 0 0
985 Call - - - - +12.40 349.90 0 0
990 Call - - - - +12.40 344.90 0 0
995 Call - - - - +12.40 339.90 0 0
1000 Call - - - - +12.40 334.90 0 0
1005 Call - - - - +12.40 329.90 0 0
1010 Call - - - - +12.40 324.90 0 0
1015 Call - - - - +12.40 319.90 0 0
1020 Call - - - - +12.40 314.90 0 0
1025 Call - - - - +12.40 309.90 0 0
1030 Call - - - - +12.40 304.90 0 0
1035 Call - - - - +12.40 299.90 0 0
1040 Call - - - - +12.40 294.90 0 0
1045 Call - - - - +12.40 289.90 0 0
1050 Call - - - - +12.40 284.90 0 3
1055 Call - - - - +12.40 279.90 0 0
1060 Call - - - - +12.40 274.90 0 0
1065 Call - - - - +12.40 269.90 0 0
1070 Call - - - - +12.40 264.90 0 0
1075 Call - - - - +12.40 259.90 0 0
1080 Call - - - - +12.40 254.90 0 0
1085 Call - - - - +12.40 249.90 0 0
1090 Call - - - - +12.40 244.90 0 0
1095 Call - - - - +12.40 239.90 0 0
1100 Call - - - - +12.40 234.90 0 0
1105 Call - - - - +12.40 229.90 0 1
1110 Call - - - - +12.40 224.90 0 0
1115 Call - - - - +12.40 219.90 0 1
1120 Call - - - - +12.40 214.90 0 0
1125 Call - - - - +12.40 209.90 0 0
1130 Call - - - - +12.40 204.90 0 0
1135 Call - - - - +12.40 199.90 0 0
1140 Call - - - - +12.40 194.90 0 1
1145 Call - - - - +12.40 189.90 0 0
1150 Call - - - - +12.40 184.90 0 2
1155 Call - 173.80B - 173.80B +12.40 179.90 0 1
1160 Call - 172.10B - 172.10B +12.40 174.90 0 2
1165 Call - 168.20B - 160.60A +12.40 169.90 0 3
1170 Call - 166.00B - 166.00B +12.40 164.90 0 1
1175 Call - 163.00B - 163.00B +12.40 159.90 0 1
1180 Call - 159.30B - 158.90B +12.40 154.90 0 125
1185 Call - 154.30B - 153.90A +12.40 149.90 0 6
1190 Call - 149.30B - 148.90A +12.40 144.90 0 4
1195 Call - 144.30B - 143.90A +12.40 139.90 0 8
1200 Call - 139.30B - 138.90A +12.30 134.90 0 1,033
1205 Call - 134.30B - 133.90A +12.30 129.90 0 2
1210 Call - 129.30B - 128.90A +12.30 124.90 0 385
1215 Call - 124.40B - 123.90A +12.30 119.90 0 52
1220 Call - 119.40B - 118.90A +12.30 114.90 0 381
1225 Call - 114.40B - 114.00A +12.30 109.90 0 949
1230 Call - 109.40B - 109.00A +12.30 104.90 0 144
1235 Call - 104.40B - 104.00A +12.30 100.00 0 350
1240 Call 93.20 99.50B 85.30A 99.00A +12.30 95.00 23 244
1245 Call - 94.50B - 94.00A +12.30 90.00 0 188
1250 Call - 89.50B - 89.00A +12.20 85.00 0 2,859
1255 Call - 84.50B - 84.10A +12.20 80.00 1 375
1260 Call - 79.50B - 79.10A +12.20 75.10 3 1,284
1265 Call - 74.60B - 74.10A +12.10 70.10 2 759
1270 Call 69.50 69.70B 68.20A 69.20A +12.00 65.10 4 2,962
1275 Call - 64.70B - 64.20A +12.00 60.20 4 2,303
1280 Call 50.00 59.70B 46.10A 59.20A +12.00 55.30 11 3,095
1285 Call 43.10 54.80B 42.20A 54.30A +11.80 50.40 6 2,060
1290 Call 40.00 49.90B 36.50A 49.40A +11.60 45.50 33 2,577
1295 Call 34.70 45.10B 31.80A 44.50A +11.30 40.60 36 1,450
1300 Call 28.80 40.50 27.20A 39.70A +10.90 35.80 130 5,915
1305 Call 24.70 35.50B 22.80A 35.00A +10.40 31.20 14 1,697
1310 Call 17.60 31.30 17.60 30.40A +9.70 26.60 141 3,205
1315 Call 14.50 26.50B 14.50 25.90A +8.90 22.30 59 2,035
1320 Call 13.80 22.60 11.60A 21.70A +7.90 18.30 149 2,189
1325 Call 9.10 18.70 8.60A 17.80A +6.80 14.70 321 3,085
1330 Call 6.30 15.30 6.30 14.40A +5.60 11.50 1,281 2,517
1335 Call 6.50 12.50 5.00 11.30A +4.50 8.90 443 1,448
1340 Call 3.80 9.70B 3.70A 8.80A +3.50 6.80 1,197 2,044
1345 Call 3.40 7.70B 2.80A 6.90 +2.70 5.20 193 2,492
1350 Call 1.90 6.10 1.90 5.40A +2.00 3.90 1,608 6,379
1355 Call 1.70 4.70B 1.70 4.10 +1.60 3.00 195 915
1360 Call 1.10 3.70 1.10 3.00 +1.30 2.30 464 998
1365 Call 1.30 2.90B 1.00A 2.50B +1.00 1.80 115 635
1370 Call .80 2.20B .80 1.90B +.80 1.40 147 1,811
1375 Call 1.00 1.80B .70 1.60A +.60 1.10 181 2,070
1380 Call .90 1.40 .60 1.30A +.50 .90 230 894
1385 Call - 1.20B - 1.10A +.30 .70 127 920
1390 Call .60 .90B .50 .90B +.30 .60 23 801
1395 Call .50 .80B .40 .80B +.20 .50 66 616
1400 Call .40 .70 .30 .60 +.10 .40 739 4,467
1405 Call - .50B - .50B +.20 .40 0 270
1410 Call .30 .40B .20 .40B +.10 .30 294 1,907
1415 Call - .40B - .40B +.10 .30 0 1,983
1420 Call .40 .40 .40 .40 +.10 .20 326 2,109
1425 Call .40 .40 .40 .40 +.10 .20 12 1,842
1430 Call .20 .20 .20 .20 +.10 .20 144 1,515
1435 Call .20 .20 .20 .20 +.10 .20 144 276
1440 Call .20 .20 .20 .20 UNCH .10 6 638
1445 Call - .20B - .20B UNCH .10 0 321
1450 Call .10 .20 .10 .20 UNCH .10 361 1,563
1455 Call .10 .20 .10 .20 UNCH .10 70 146
1460 Call - - - - UNCH .10 131 616
1465 Call .10 .10 .10 .10 UNCH .10 101 371
1470 Call - - - - UNCH .10 0 585
1475 Call - - - - UNCH .10 0 500
1480 Call .10 .10 .10 .10 UNCH .10 144 647
1485 Call .10 .10 .10 .10 UNCH .10 15 510
1490 Call .10 .10 .10 .10 UNCH .10 10 156
1495 Call .10 .10 .10 .10 UNCH .10 10 366
1500 Call .10 .10 .10 .10 UNCH .10 443 1,507
1505 Call .10 .10 .10 .10 UNCH .10 1 36
1510 Call .10 .10 .10 .10 UNCH .10 57 45
1515 Call - - - - UNCH .10 0 65
1520 Call .10 .10 .10 .10 UNCH .10 300 501
1525 Call - - - - UNCH .10 0 1,056
1530 Call - - - - UNCH .10 0 72
1535 Call - - - - UNCH .10 0 105
1540 Call - - - - UNCH .10 0 853
1545 Call - - - - UNCH .10 0 33
1550 Call - - - - UNCH .10 0 288
1555 Call - - - - UNCH .10 0 20
1560 Call - - - - UNCH .10 0 57
1570 Call - - - - UNCH .10 0 125
1575 Call - - - - UNCH .10 0 1,047
1580 Call - - - - UNCH .10 0 165
1590 Call - - - - UNCH .10 0 78
1600 Call - - - - UNCH .10 0 522
1610 Call - - - - UNCH .10 0 442
1620 Call - - - - UNCH .10 0 140
1625 Call - - - - UNCH .10 0 118
1630 Call - - - - UNCH .10 0 0
1640 Call - - - - UNCH .10 0 0
1650 Call - - - - UNCH .10 0 968
1675 Call - - - - UNCH .10 0 226
1700 Call - - - - UNCH .10 0 293
1725 Call - - - - UNCH .10 0 79
1750 Call - - - - UNCH .10 0 215
1775 Call - - - - UNCH .10 0 54
1800 Call - - - - UNCH .10 0 55
1825 Call - - - - UNCH .10 0 0
1850 Call - - - - UNCH .10 0 45
650 Put - - - - UNCH .10 0 0
675 Put - - - - UNCH .10 0 0
700 Put - - - - UNCH .10 0 10
725 Put - - - - UNCH .10 0 0
750 Put - - - - UNCH .10 0 0
775 Put - - - - UNCH .10 0 0
800 Put - - - - UNCH .10 0 6
825 Put - - - - UNCH .10 0 40
850 Put - - - - UNCH .10 0 35
860 Put - - - - UNCH .10 0 62
870 Put - - - - UNCH .10 0 120
875 Put - - - - UNCH .10 0 0
880 Put - - - - UNCH .10 0 0
890 Put - - - - UNCH .10 0 0
900 Put - - - - UNCH .10 0 140
910 Put - - - - UNCH .10 0 240
920 Put - - - - UNCH .10 0 87
925 Put - - - - UNCH .10 0 47
930 Put - - - - UNCH .10 0 67
940 Put - - - - UNCH .10 0 1,342
945 Put - - - - UNCH .10 0 20
950 Put - - - - UNCH .10 0 640
955 Put - - - - UNCH .10 0 110
960 Put - - - - UNCH .10 0 81
965 Put - - - - UNCH .10 0 54
970 Put - - - - UNCH .10 0 51
975 Put - - - - UNCH .10 0 617
980 Put - - - - UNCH .10 0 88
985 Put - - - - UNCH .10 0 74
990 Put - - - - UNCH .10 0 2
995 Put - - - - UNCH .10 0 14
1000 Put - - - - UNCH .10 0 804
1005 Put - - - - UNCH .10 0 8
1010 Put - - - - UNCH .10 0 26
1015 Put - - - - UNCH .10 0 63
1020 Put - - - - UNCH .10 0 220
1025 Put - - - - UNCH .10 0 544
1030 Put - - - - UNCH .10 0 9
1035 Put - - - - UNCH .10 0 566
1040 Put - - - - UNCH .10 0 113
1045 Put - - - - UNCH .10 0 67
1050 Put - - - - UNCH .10 0 921
1055 Put - - - - UNCH .10 0 287
1060 Put - - - - UNCH .10 0 36
1065 Put - - - - UNCH .10 0 157
1070 Put - - - - UNCH .10 0 516
1075 Put - - - - UNCH .10 0 2,828
1080 Put - - - - UNCH .10 0 142
1085 Put - - - - UNCH .10 0 290
1090 Put - - - - UNCH .10 0 773
1095 Put - - - - UNCH .10 0 205
1100 Put - - - - UNCH .10 0 3,772
1105 Put - - - - UNCH .10 0 1,644
1110 Put - - - - UNCH .10 0 833
1115 Put - - - - UNCH .10 0 88
1120 Put - - - - UNCH .10 0 342
1125 Put - - - - UNCH .10 0 1,469
1130 Put - - - - UNCH .10 0 584
1135 Put .10 .10 .10 .10 UNCH .10 2 156
1140 Put .10 .10 .10 .10 UNCH .10 5 781
1145 Put - - - - UNCH .10 0 269
1150 Put - - - - UNCH .10 0 2,886
1155 Put - - - - UNCH .10 0 259
1160 Put - - - - UNCH .10 0 609
1165 Put - - - - UNCH .10 0 562
1170 Put - - - - UNCH .10 0 1,475
1175 Put - - - - UNCH .10 0 2,321
1180 Put .10 .10 .10 .10 UNCH .10 1 1,924
1185 Put - - - - UNCH .10 0 2,154
1190 Put .10 .10 .10 .10 UNCH .10 3 980
1195 Put - - - - UNCH .10 0 1,155
1200 Put .10 .10 .10 .10 UNCH .10 4 6,129
1205 Put - - - - UNCH .10 0 1,651
1210 Put - - - - UNCH .10 2 2,297
1215 Put .10 .10 .10 .10 UNCH .10 1 1,795
1220 Put .10 .10 .10 .10 UNCH .10 6 2,189
1225 Put .10 .10 .10 .10 -.10 .10 6 4,557
1230 Put .20 .20 .10 .10 -.10 .10 54 3,093
1235 Put .20 .20 .10A .10A -.10 .10 3 2,042
1240 Put - - - - -.10 .10 3 2,990
1245 Put - - .20A .20A -.20 .10 1 2,893
1250 Put .20 .20 .20 .20 -.20 .10 137 6,253
1255 Put .20 .20 .20 .20 -.10 .20 16 1,716
1260 Put .30 .30 .20 .20 -.20 .20 60 3,633
1265 Put .30 .30 .20 .20 -.30 .20 35 2,177
1270 Put .30 .40 .30 .30 -.30 .30 260 2,433
1275 Put .50 .50 .40 .40 -.40 .30 92 3,388
1280 Put .70 .70 .30 .40B -.50 .40 152 4,350
1285 Put .60 .70 .40 .40 -.60 .50 72 2,456
1290 Put .90 1.00B .50 .60 -.80 .60 173 2,053
1295 Put 1.20 1.20 .70 .70 -1.00 .80 401 2,046
1300 Put 1.90 1.90 .90 .90 -1.50 1.00 1,495 8,128
1305 Put 2.40 2.40 1.00 1.10 -2.00 1.30 111 977
1310 Put 3.20 3.50 1.50 1.50 -2.70 1.70 336 1,224
1315 Put 4.90 4.90 1.80 2.00B -3.50 2.40 421 648
1320 Put 6.90 7.00 2.60 2.90 -4.50 3.40 502 457
1325 Put 8.30 9.00 3.70 4.00B -5.60 4.80 564 1,107
1330 Put 10.60 12.00 5.20 5.60B -6.80 6.60 494 118
1335 Put 12.00 14.50B 7.10 7.70 -7.90 9.00 114 319
1340 Put 15.30 18.20B 9.60 10.30B -8.90 11.90 569 293
1345 Put - - 12.70A 13.30B -9.70 15.30 20 5
1350 Put 22.60 26.50B 16.00A 16.70B -10.30 19.00 52 1,021
1355 Put - - 19.80A 20.40B -10.80 23.10 2 37
1360 Put - - 23.80A 24.40B -11.10 27.40 1 250
1365 Put - - 28.20A 28.60B -11.40 31.90 0 0
1370 Put - - 32.70A 33.10B -11.60 36.50 0 0
1375 Put - - 37.30A 37.70B -11.80 41.20 0 73
1380 Put - - 42.00A 42.40B -11.90 46.00 1 0
1385 Put - - 46.70A 47.10B -12.00 50.80 0 0
1390 Put - - 51.50A 52.00B -12.10 55.70 0 0
1395 Put - - 56.40A 56.80B -12.20 60.60 0 1
1400 Put - - 61.30A 61.70B -12.20 65.50 0 6
1405 Put - - 66.20A 66.60B -12.30 70.40 0 8
1410 Put - - 71.10A 71.60B -12.30 75.40 0 0
1415 Put - - 76.10A 76.50B -12.30 80.30 0 0
1420 Put - - 81.00A 81.50B -12.30 85.30 0 0
1425 Put - - 86.00A 86.40B -12.30 90.30 0 21
1430 Put - - 90.90A 91.40B -12.40 95.20 0 0
1435 Put - - 95.90A 96.40B -12.40 100.20 0 0
1440 Put - - 100.90A 101.30B -12.30 105.20 0 0
1445 Put - - 105.90A 106.30B -12.30 110.20 0 0
1450 Put - - 110.90A 111.30B -12.30 115.20 0 3
1455 Put - - 115.90A 116.30B -12.30 120.20 0 0
1460 Put - - 120.80A 121.30B -12.30 125.20 0 0
1465 Put - - 125.80A 126.20B -12.40 130.10 0 0
1470 Put - - 130.80A 131.20B -12.40 135.10 0 0
1475 Put - - 135.80A 136.20B -12.40 140.10 0 0
1480 Put - - 140.80A 141.20B -12.40 145.10 0 0
1485 Put - - 145.80A 146.20B -12.40 150.10 0 0
1490 Put - - 150.80A 151.20B -12.40 155.10 0 0
1495 Put - - 155.80A 156.20B -12.40 160.10 0 0
1500 Put - - 160.80A 161.20B -12.40 165.10 0 0
1505 Put - - 165.80A 166.20B -12.40 170.10 0 0
1510 Put - - 170.80A 171.20B -12.40 175.10 0 0
1515 Put - - 175.70A 176.20B -12.40 180.10 0 0
1520 Put - - 180.70A 181.20B -12.40 185.10 0 0
1525 Put - - 185.70A 186.10B -12.40 190.10 0 0
1530 Put - - 190.70A 191.10B -12.40 195.10 0 0
1535 Put - - 195.70A 196.10B -12.40 200.10 0 0
1540 Put - - 200.70A 201.10B -12.40 205.10 0 0
1545 Put - - 205.70A 206.10B -12.40 210.10 0 0
1550 Put - - 210.70A 211.10B -12.40 215.10 0 0
1555 Put - - 215.70A 216.10B -12.40 220.10 0 0
1560 Put - - 220.70A 220.70A -12.40 225.10 0 0
1570 Put - - - - -12.40 235.10 0 0
1575 Put - - - - -12.40 240.10 0 2
1580 Put - - - - -12.40 245.10 0 10
1590 Put - - - - -12.40 255.10 0 0
1600 Put - - - - -12.40 265.10 0 0
1610 Put - - - - -12.40 275.10 0 0
1620 Put - - - - -12.40 285.10 0 0
1625 Put - - - - -12.40 290.10 0 0
1630 Put - - - - -12.40 295.10 0 0
1640 Put - - - - -12.40 305.10 0 0
1650 Put - - - - -12.40 315.10 0 0
1675 Put - - - - -12.40 340.10 0 0
1700 Put - - - - -12.40 365.10 0 0
1725 Put - - - - -12.40 390.10 0 0
1750 Put - - - - -12.40 415.10 0 0
1775 Put - - - - -12.40 440.10 0 0
1800 Put - - - - -12.40 465.10 0 4
1825 Put - - - - -12.40 490.10 0 0
1850 Put - - - - -12.40 515.10 0 0
Total 16,686 207,917

COMEX 금 선물(종목 코드 GC)은 전 세계 금 가격의 대표적인 벤치마크 선물계약입니다. 이 계약의 일일 거래량은 2천7백만 온스에 달하여, 풍부한 유동성을 가지고 있습니다. 

GC 선물은 다양한 용도로 활용됩니다. 포트폴리오 분산 투자, 불확실성이 높은 시기의 안전자산으로서의 투자, 인플레이션에 대한 헤지, 그리고 심지어는 통화 투자에도 활용됩니다.

GC 선물은 전세계에서 발생하는 각종 경기, 정치 및 기타 이벤트에 매우 민감하게 반응하기에 오늘날 금을 거래하고자 하는 시장 참가자들에게 언제 어디서나 손 쉽게 금을 거래할 수 있는 도구로 활용되고 있습니다.

금 선물 거래의 이점

  • 풍부한 유동성
  • 손쉬운 거래
  • 여러가지 금속 거래를 한 시장에서 거래함으로 80% 이상의 증거금 상쇄 효과를 볼 수 있습니다.
  • 현물결제
  • 비교적 적은 자금으로 더 큰 명목 금액 관리가 가능합니다.