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 - - - - -1.60 657.30 0 0
675 Call - - - - -1.60 632.30 0 0
700 Call - - - - -1.60 607.30 0 0
725 Call - - - - -1.60 582.30 0 0
750 Call - - - - -1.60 557.30 0 0
775 Call - - - - -1.60 532.30 0 0
800 Call - - - - -1.60 507.30 0 0
825 Call - - - - -1.60 482.30 0 0
850 Call - - - - -1.60 457.30 0 0
860 Call - - - - -1.60 447.30 0 0
870 Call - - - - -1.60 437.30 0 0
875 Call - - - - -1.60 432.30 0 0
880 Call - - - - -1.60 427.30 0 0
890 Call - - - - -1.60 417.30 0 0
900 Call - - - - -1.60 407.30 0 0
910 Call - - - - -1.60 397.30 0 0
920 Call - - - - -1.60 387.30 0 0
925 Call - - - - -1.60 382.30 0 0
930 Call - - - - -1.60 377.30 0 0
940 Call - - - - -1.60 367.30 0 0
945 Call - - - - -1.60 362.30 0 0
950 Call - - - - -1.60 357.30 0 1
955 Call - - - - -1.60 352.30 0 0
960 Call - - - - -1.60 347.30 0 0
965 Call - - - - -1.60 342.30 0 0
970 Call - - - - -1.60 337.30 0 0
975 Call - - - - -1.60 332.30 0 0
980 Call - - - - -1.60 327.30 0 0
985 Call - - - - -1.60 322.30 0 0
990 Call - - - - -1.60 317.30 0 0
995 Call - - - - -1.60 312.30 0 0
1000 Call - - - - -1.60 307.30 0 47
1005 Call - - - - -1.60 302.30 0 0
1010 Call - - - - -1.60 297.30 0 0
1015 Call - - - - -1.60 292.30 0 0
1020 Call - - - - -1.60 287.30 0 0
1025 Call - - - - -1.60 282.30 0 0
1030 Call - - - - -1.60 277.30 0 0
1035 Call - - - - -1.60 272.30 0 0
1040 Call - - - - -1.60 267.30 0 0
1045 Call - - - - -1.60 262.30 0 0
1050 Call - - - - -1.60 257.30 0 69
1055 Call - - - - -1.60 252.30 0 0
1060 Call - - - - -1.60 247.30 0 0
1065 Call - - - - -1.60 242.30 0 0
1070 Call - - - - -1.60 237.30 0 0
1075 Call - - - - -1.60 232.30 0 0
1080 Call - - - - -1.50 227.40 0 0
1085 Call - - - - -1.60 222.40 0 0
1090 Call - - - - -1.60 217.40 0 0
1095 Call - - - - -1.60 212.40 0 0
1100 Call - - 197.80A 201.10B -1.60 207.40 0 4
1105 Call - - 192.80A 196.10B -1.60 202.40 0 0
1110 Call - - 187.80A 191.10B -1.50 197.50 0 0
1115 Call - 195.20B 182.80A 186.20B -1.60 192.50 0 0
1120 Call - 192.10B 177.80A 181.20B -1.60 187.50 0 0
1125 Call - 187.10B 172.80A 176.20B -1.50 182.60 0 0
1130 Call - 182.10B 167.80A 171.30B -1.60 177.60 0 0
1135 Call - 177.20B 163.00A 166.30B -1.60 172.60 0 0
1140 Call - 172.20B 158.00A 161.40B -1.50 167.70 0 0
1145 Call - 167.20B 153.00A 156.40B -1.60 162.70 0 0
1150 Call - 162.30B 148.10A 151.50B -1.50 157.80 0 1
1155 Call - 157.30B 143.20A 146.60B -1.60 152.80 0 0
1160 Call - 152.40B 138.10A 141.60B -1.50 147.90 0 0
1165 Call - 147.50B 133.20A 136.70B -1.50 143.00 0 0
1170 Call - 142.50B 128.30A 131.80B -1.60 138.00 0 0
1175 Call - 137.60B 123.60A 126.90B -1.60 133.10 0 0
1180 Call - 132.70B 118.60A 122.00B -1.60 128.20 0 2
1185 Call - 127.80B 113.80A 117.20B -1.60 123.30 0 0
1190 Call - 122.90B 109.00A 112.30B -1.50 118.50 0 3
1195 Call - 118.10B 104.20A 107.50B -1.60 113.60 0 0
1200 Call - 113.20B 99.40A 102.70B -1.50 108.80 0 36
1205 Call - 108.40B 94.60A 97.90B -1.50 104.00 0 0
1210 Call - 103.60B 89.90A 93.20B -1.50 99.20 0 0
1215 Call - 98.80B 85.20A 88.50B -1.60 94.40 0 0
1220 Call - 94.10B 80.60A 83.80B -1.60 89.70 0 125
1225 Call - 89.40B 76.10A 79.30B -1.60 85.00 0 10
1230 Call - 84.80B 71.60A 74.70B -1.60 80.40 0 45
1235 Call - 80.20B 67.20A 70.30B -1.60 75.90 0 190
1240 Call - 75.60B 62.90A 65.90B -1.60 71.40 0 106
1245 Call - 71.20B 58.70A 61.60B -1.60 67.00 0 26
1250 Call - 66.80B 54.60A 57.50B -1.50 62.70 0 661
1255 Call - 62.60B 50.60A 53.40B -1.50 58.50 0 120
1260 Call - 58.50B 46.80A 49.50B -1.50 54.40 0 238
1265 Call - 54.50B 43.20A 45.80B -1.50 50.50 0 121
1270 Call - 50.70B 39.80A 42.20B -1.40 46.70 0 303
1275 Call 45.70 47.10B 36.40A 38.80B -1.50 43.00 1 522
1280 Call 35.50 43.40B 33.40A 35.50B -1.40 39.60 11 216
1285 Call 32.40 40.10B 30.40A 32.50B -1.30 36.30 2 63
1290 Call - 36.80B 27.80A 29.70B -1.30 33.20 0 604
1295 Call - 33.80B 25.10A 27.10B -1.20 30.30 0 47
1300 Call 29.90 30.90B 22.80A 24.80B -1.20 27.60 50 1,113
1305 Call - 28.20B 20.70A 22.40A -1.00 25.20 0 98
1310 Call 22.80 25.70B 18.80A 20.30A -.90 22.90 11 395
1315 Call 20.70 23.40B 17.00A 18.50B -.90 20.80 6 181
1320 Call - 21.30B 15.40A 16.70A -.90 18.80 0 167
1325 Call 19.20 19.40B 14.00A 15.20B -.70 17.10 118 1,084
1330 Call 17.10 17.60B 12.70A 13.70B -.70 15.50 16 233
1335 Call 15.30 16.00B 11.50A 12.40B -.60 14.00 8 1,229
1340 Call 12.90 14.60 10.40A 11.30B -.60 12.70 6 354
1345 Call 9.90 13.20B 9.40A 10.20B -.50 11.50 1 586
1350 Call 10.80 12.30 8.60A 9.20B -.40 10.50 249 1,893
1355 Call - 10.90B 7.80A 8.40B -.40 9.50 1 643
1360 Call 9.00 10.00B 7.00A 7.60B -.40 8.60 10 196
1365 Call - 9.10B 6.40A 6.90B -.40 7.80 2 88
1370 Call 7.60 8.20B 5.90A 6.20B -.40 7.10 21 234
1375 Call 7.00 7.50B 5.40A 5.60 -.30 6.50 33 1,100
1380 Call 6.30 6.90B 4.90A 5.20B -.20 6.00 16 701
1385 Call - 6.30B 4.50A 4.80B -.30 5.40 0 210
1390 Call 5.40 5.70B 4.10A 4.30B -.20 5.00 2 165
1395 Call 5.00 5.30B 3.80A 4.00B -.20 4.60 2 216
1400 Call 4.60 5.00 3.50A 3.70B -.20 4.20 40 1,170
1405 Call - 4.50B 3.30A 3.40B -.20 3.90 0 509
1410 Call 3.20 4.10B 3.00A 3.10 -.20 3.60 5 61
1415 Call 3.50 3.80B 2.80A 2.90B -.20 3.30 48 58
1420 Call 3.50 3.50 2.60 2.70B -.10 3.10 24 156
1425 Call 3.00 3.30B 2.40A 2.50B -.10 2.90 2 401
1430 Call - 3.00B 2.30A 2.30A -.10 2.70 0 76
1435 Call - 2.80B 2.10A 2.10A -.10 2.50 2 123
1440 Call 2.30 2.60B 2.00A 2.00A -.10 2.30 1 208
1445 Call 2.20 2.50B 1.90A 1.90A -.10 2.20 4 105
1450 Call - 2.30B 1.70A 1.70A UNCH 2.10 17 808
1455 Call - 2.10B 1.60A 1.60A -.10 1.90 0 965
1460 Call 1.80 2.00B 1.50A 1.50A -.10 1.80 31 86
1465 Call - 1.90B 1.50A 1.50A -.10 1.70 0 160
1470 Call - 1.80B 1.40A 1.40A -.10 1.60 0 515
1475 Call - - 1.30A 1.30A -.10 1.50 2 339
1480 Call - - 1.20A 1.20A -.10 1.40 0 169
1485 Call - - 1.20A 1.20A -.10 1.30 0 530
1490 Call - - 1.10A 1.10A UNCH 1.30 0 169
1495 Call - 1.30B 1.10A 1.10A UNCH 1.20 0 133
1500 Call - - 1.00A 1.00A -.10 1.10 0 564
1505 Call - - .90A .90A UNCH 1.10 0 14
1510 Call - - .90A .90A -.10 1.00 0 8
1515 Call 1.00 1.00 .90A .90A UNCH 1.00 3 97
1520 Call .90 .90 .80A .80A UNCH .90 1 92
1525 Call .90 .90 .80A .80A UNCH .90 7 57
1530 Call - - .70A .70A -.10 .80 0 144
1535 Call - - .70A .70A UNCH .80 0 43
1540 Call - - .70A .70A -.10 .70 0 63
1545 Call - - .60A .60A UNCH .70 0 13
1550 Call - - .60A .60A -.10 .60 0 286
1555 Call - - .60A .60A -.10 .60 0 11
1560 Call - - - - UNCH .60 0 68
1570 Call - - .50A .50A -.10 .50 0 40
1575 Call - - - - UNCH .50 0 2
1580 Call - - - - UNCH .50 0 63
1590 Call - - .40A .40A -.10 .40 0 338
1600 Call - - - - UNCH .40 0 909
1610 Call .30 .30 .30 .30 -.10 .30 200 335
1620 Call - - - - UNCH .30 0 22
1625 Call - - - - UNCH .30 0 71
1630 Call .20 .20 .20 .20 UNCH .30 70 21
1640 Call - - .20A .20A -.10 .20 0 0
1650 Call - - - - -.10 .20 0 282
1675 Call - - - - UNCH .20 0 159
1700 Call - - - - -.10 .10 0 640
1725 Call - - - - -.10 .10 0 110
1750 Call .20 .20 .20 .20 UNCH .10 10 69
1775 Call - - - - UNCH .10 0 4
1800 Call - - - - UNCH .10 0 199
1825 Call - - - - UNCH .10 0 1
1850 Call - - - - UNCH .10 0 42
650 Put - - - - UNCH .10 0 0
675 Put - - - - UNCH .10 0 0
700 Put - - - - UNCH .10 0 0
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 12
850 Put - - - - UNCH .10 0 24
860 Put - - - - UNCH .10 0 33
870 Put - - - - UNCH .10 0 14
875 Put - - - - UNCH .10 0 12
880 Put - - - - UNCH .10 0 6
890 Put - - - - UNCH .10 0 6
900 Put - - - - UNCH .10 0 25
910 Put - - - - UNCH .10 0 0
920 Put - - - - UNCH .10 0 0
925 Put - - - - UNCH .10 0 2
930 Put - - - - UNCH .10 0 0
940 Put - - - - UNCH .10 0 10
945 Put - - - - UNCH .10 0 48
950 Put - - - - UNCH .10 0 1
955 Put - - - - UNCH .10 0 3
960 Put - - - - UNCH .10 0 3
965 Put - - - - UNCH .10 0 102
970 Put - - - - UNCH .10 0 3
975 Put - - - - UNCH .10 0 6
980 Put - - - - UNCH .10 0 0
985 Put - - - - UNCH .10 0 0
990 Put - - - - UNCH .10 0 23
995 Put - - - - UNCH .10 0 11
1000 Put .10 .10 .10 .10 UNCH .10 2 1,051
1005 Put - - - - UNCH .10 0 10
1010 Put - - - - UNCH .10 0 346
1015 Put - - - - UNCH .10 0 15
1020 Put - - - - UNCH .10 0 98
1025 Put - - - - UNCH .10 0 1
1030 Put - - - - UNCH .10 0 20
1035 Put - - - - UNCH .10 0 0
1040 Put - - - - -.10 .10 0 2
1045 Put - - - - UNCH .20 0 83
1050 Put - - - - UNCH .20 0 162
1055 Put - - - - UNCH .20 0 16
1060 Put - - - - UNCH .20 0 91
1065 Put - - - - UNCH .20 0 38
1070 Put - - - - UNCH .20 0 107
1075 Put - - - - UNCH .20 0 1
1080 Put - - - - UNCH .30 0 16
1085 Put .30 .30 .30 .30 UNCH .30 200 76
1090 Put - - - - UNCH .30 0 9
1095 Put .30 .30 .30 .30 UNCH .30 50 63
1100 Put .30 .30 .30 .30 UNCH .30 4 219
1105 Put .30 .30 .30 .30 +.10 .40 1 45
1110 Put - - - - UNCH .40 0 12
1115 Put - - - - UNCH .40 0 5
1120 Put - - - - +.10 .50 0 417
1125 Put - .50B - .50B +.10 .50 0 792
1130 Put - - - - UNCH .50 0 44
1135 Put - .60B - .60B +.10 .60 0 115
1140 Put .60 .60 .60 .60 UNCH .60 2 355
1145 Put - .70B - .70B UNCH .60 0 82
1150 Put .70 .70 .70 .70 +.10 .70 63 1,249
1155 Put - .80B - .80B UNCH .70 0 27
1160 Put .70 .90B .70 .90B UNCH .80 7 224
1165 Put - 1.00B - 1.00B +.10 .90 0 139
1170 Put - 1.10B - 1.10B UNCH .90 0 731
1175 Put - 1.20B .90A 1.20B UNCH 1.00 0 653
1180 Put 1.00 1.30B 1.00 1.30B UNCH 1.10 9 216
1185 Put - 1.40B 1.10A 1.40B UNCH 1.20 4 95
1190 Put 1.40 1.60B 1.20A 1.60B +.10 1.40 4 143
1195 Put 1.50 1.80B 1.50 1.80B +.10 1.50 1 188
1200 Put 1.50 2.20 1.50 2.00A +.10 1.70 81 2,450
1205 Put 2.30 2.30 1.70A 2.30 UNCH 1.80 12 95
1210 Put 2.30 2.50 1.80A 2.50 +.10 2.10 2 580
1215 Put 2.40 2.90B 2.00A 2.80A UNCH 2.30 35 201
1220 Put 2.30 3.20B 2.30 3.10A +.10 2.60 7 2,581
1225 Put 2.80 3.70B 2.50 3.50A UNCH 2.90 59 2,628
1230 Put 3.10 4.20B 2.80 4.00A UNCH 3.30 217 2,567
1235 Put 3.20 4.80B 3.20 4.50A UNCH 3.70 79 441
1240 Put 3.60 5.50B 3.60 5.20A UNCH 4.20 52 152
1245 Put 4.40 6.30 4.30A 5.90A UNCH 4.80 65 227
1250 Put 5.60 7.20B 4.90 6.70A UNCH 5.50 37 3,299
1255 Put 5.60 8.20B 5.60 7.60A +.10 6.30 8 2,144
1260 Put 9.00 9.40B 6.50A 8.70A +.10 7.20 31 160
1265 Put 7.40 10.80B 7.40 10.00A +.10 8.30 13 568
1270 Put 9.80 12.30B 8.50A 11.40A +.20 9.50 41 1,433
1275 Put 9.80 14.00B 9.80 12.90A +.20 10.80 84 1,151
1280 Put 11.50 15.90B 11.10 14.70A +.20 12.30 51 644
1285 Put 14.70 18.00B 12.60A 16.70A +.20 14.00 17 494
1290 Put 14.70 20.30B 14.40A 18.70A +.40 16.00 59 213
1295 Put - 22.80B 16.30A 21.00A +.40 18.10 0 149
1300 Put 18.30 25.50B 18.30 23.60A +.50 20.40 3 807
1305 Put 23.70 28.40B 20.70A 26.40A +.60 22.90 7 88
1310 Put - 31.30B 23.10A 29.30A +.70 25.60 1 372
1315 Put - 34.50B 25.90A 32.40A +.70 28.40 17 68
1320 Put - 37.90B 28.80A 35.70A +.80 31.50 0 102
1325 Put - 41.50B 31.80A 39.20A +.80 34.70 0 296
1330 Put - 45.10B 35.00A 42.70A +.90 38.10 0 90
1335 Put - 48.90B 38.50A 46.50A +1.00 41.70 0 0
1340 Put - 52.80B 42.00A 50.30A +1.10 45.40 0 77
1345 Put - 56.90B 45.60A 54.20A +1.10 49.20 0 82
1350 Put - 61.00B 49.50A 58.30A +1.20 53.10 0 53
1355 Put - 65.20B 53.50A 62.40A +1.20 57.10 0 200
1360 Put - 69.50B 57.50A 66.60A +1.20 61.20 0 2
1365 Put - 73.80B 61.60A 70.90A +1.20 65.40 0 0
1370 Put - 78.20B 66.00A 75.30A +1.20 69.70 0 0
1375 Put - 82.60B 70.30A 79.70A +1.30 74.10 0 1
1380 Put - 87.20B 74.70A 84.20A +1.30 78.50 0 4
1385 Put - 91.80B 79.10A 88.80A +1.30 83.00 0 2
1390 Put - 96.40B 83.60A 93.40A +1.30 87.50 0 3
1395 Put - 101.10B 88.10A 98.00A +1.40 92.10 0 6
1400 Put - 105.80B 92.70A 102.70A +1.40 96.80 0 2
1405 Put - 110.70B 97.30A 107.40A +1.40 101.40 0 0
1410 Put - 115.20B 101.90A 112.10A +1.40 106.10 0 0
1415 Put - 120.00B 106.60A 116.80A +1.40 110.80 0 1
1420 Put - 124.80B 111.40A 121.60A +1.50 115.60 0 1
1425 Put - 129.60B 116.10A 126.40A +1.50 120.40 0 20
1430 Put - 134.40B 120.90A 131.20A +1.50 125.20 0 0
1435 Put - 139.30B 125.70A 136.10A +1.50 130.00 0 0
1440 Put - 144.30B 130.50A 140.90A +1.50 134.80 0 0
1445 Put - 149.00B 135.30A 145.80A +1.60 139.70 0 0
1450 Put - 153.90B 140.10A 150.60A +1.50 144.50 0 32
1455 Put - 158.80B 145.00A 155.50A +1.60 149.40 0 0
1460 Put - 163.70B 149.80A 160.40A +1.60 154.30 0 0
1465 Put - 168.60B 154.70A 165.30A +1.50 159.10 0 0
1470 Put - 173.50B 159.60A 170.20A +1.50 164.00 0 0
1475 Put - 178.60B 164.50A 175.10A +1.50 168.90 0 0
1480 Put - 183.40B 169.40A 180.10A +1.60 173.90 0 0
1485 Put - 188.30B 174.30A 185.00A +1.60 178.80 0 0
1490 Put - 193.20B 179.20A 189.90A +1.60 183.70 0 0
1495 Put - 198.20B 184.10A 194.90A +1.50 188.60 0 0
1500 Put - 203.20B 189.10A 199.80A +1.50 193.50 0 100
1505 Put - 208.10B 194.00A 204.70A +1.60 198.50 0 0
1510 Put - 213.00B 198.90A 209.70A +1.50 203.40 0 0
1515 Put - 218.00B 203.90A 214.60A +1.60 208.40 0 0
1520 Put - 223.10B 208.80A 219.60A +1.60 213.30 0 0
1525 Put - 227.90B 213.80A 224.60A +1.60 218.30 0 0
1530 Put - 232.90B 218.70A 229.50A +1.60 223.20 0 0
1535 Put - 238.00B 223.70A 234.50A +1.60 228.20 0 0
1540 Put - 242.80B 228.60A 239.40A +1.50 233.10 0 0
1545 Put - 247.80B 233.60A 244.40A +1.60 238.10 0 0
1550 Put - 252.90B 238.50A 249.40A +1.50 243.00 0 24
1555 Put - 257.90B 243.50A 254.40A +1.60 248.00 0 0
1560 Put - 262.70B 248.50A 259.30A +1.60 253.00 0 0
1570 Put - 272.80B 258.40A 269.30A +1.50 262.90 0 0
1575 Put - 277.80B 263.40A 274.30A +1.60 267.90 0 15
1580 Put - 282.60B 268.40A 279.70A +1.60 272.90 0 0
1590 Put - - 278.30A 279.00A +1.50 282.80 0 0
1600 Put - - 288.30A 288.30A +1.60 292.80 0 5
1610 Put - - - - +1.60 302.80 0 0
1620 Put - - - - +1.50 312.70 0 0
1625 Put - - - - +1.50 317.70 0 0
1630 Put - - - - +1.60 322.70 0 0
1640 Put - - - - +1.60 332.70 0 0
1650 Put - - - - +1.60 342.70 0 0
1675 Put - - - - +1.60 367.70 0 0
1700 Put - - - - +1.60 392.70 0 0
1725 Put - - - - +1.60 417.70 0 0
1750 Put - - - - +1.60 442.70 0 0
1775 Put - - - - +1.60 467.70 0 0
1800 Put - - - - +1.60 492.70 0 0
1825 Put - - - - +1.60 517.70 0 0
1850 Put - - - - +1.60 542.70 0 0
Total 2,358 58,890