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 - - - - +.50 635.10 0 0
675 Call - - - - +.50 610.10 0 0
700 Call - - - - +.50 585.10 0 4
725 Call - - - - +.50 560.10 0 0
750 Call - - - - +.50 535.10 0 0
775 Call - - - - +.50 510.10 0 0
800 Call - - - - +.50 485.10 0 0
825 Call - - - - +.50 460.10 0 0
850 Call - - - - +.50 435.10 0 0
860 Call - - - - +.50 425.10 0 0
870 Call - - - - +.50 415.10 0 0
875 Call - - - - +.50 410.10 0 0
880 Call - - - - +.50 405.10 0 0
890 Call - - - - +.50 395.10 0 0
900 Call - - - - +.50 385.10 0 0
910 Call - - - - +.50 375.10 0 0
920 Call - - - - +.50 365.10 0 0
925 Call - - - - +.50 360.10 0 0
930 Call - - - - +.50 355.10 0 0
940 Call - - - - +.50 345.10 0 0
945 Call - - - - +.50 340.10 0 0
950 Call - - - - +.50 335.10 0 0
955 Call - - - - +.50 330.10 0 0
960 Call - - - - +.50 325.10 0 0
965 Call - - - - +.50 320.10 0 0
970 Call - - - - +.50 315.10 0 0
975 Call - - - - +.50 310.10 0 0
980 Call - - - - +.50 305.10 0 0
985 Call - - - - +.50 300.10 0 0
990 Call - - - - +.50 295.10 0 0
995 Call - - - - +.50 290.10 0 0
1000 Call - - - - +.50 285.10 0 5
1005 Call - - - - +.50 280.10 0 0
1010 Call - - - - +.50 275.10 0 0
1015 Call - - - - +.50 270.10 0 0
1020 Call - - - - +.50 265.10 0 0
1025 Call - - - - +.50 260.10 0 0
1030 Call - - - - +.50 255.10 0 0
1035 Call - - - - +.50 250.20 0 0
1040 Call - - - - +.50 245.20 0 0
1045 Call - - - - +.50 240.20 0 0
1050 Call - - - - +.50 235.20 0 21
1055 Call - - - - +.50 230.20 0 0
1060 Call - - 218.90A 219.60B +.40 225.20 0 0
1065 Call - 221.70B 213.90A 221.70B +.50 220.30 0 0
1070 Call - 218.30B 209.00A 218.20A +.50 215.30 0 0
1075 Call - 213.30B 204.00A 213.20A +.40 210.30 0 0
1080 Call - 208.30B 199.00A 208.20A +.40 205.30 0 0
1085 Call - 203.40B 194.10A 203.30A +.50 200.40 0 0
1090 Call - 198.40B 189.10A 198.30A +.40 195.40 0 0
1095 Call - 193.40B 184.10A 193.30A +.40 190.40 0 0
1100 Call - 188.50B 179.20A 188.40A +.40 185.50 0 0
1105 Call - 183.50B 174.20A 183.40A +.30 180.50 0 0
1110 Call - 178.60B 169.30A 178.50A +.40 175.60 0 1
1115 Call - 173.60B 164.40A 173.50A +.30 170.60 0 0
1120 Call - 168.70B 159.40A 168.60A +.30 165.70 0 0
1125 Call - 163.70B 154.50A 163.60A +.30 160.70 0 0
1130 Call - 158.80B 149.60A 158.70A +.30 155.80 0 0
1135 Call - 153.90B 144.70A 153.80A +.30 150.90 0 0
1140 Call - 149.00B 139.80A 148.90A +.30 146.00 1 0
1145 Call - 144.10B 134.90A 144.00A +.20 141.10 0 0
1150 Call - 139.20B 130.10A 139.10A +.20 136.20 0 0
1155 Call - 134.30B 125.30A 134.30B +.10 131.30 0 0
1160 Call - 129.50B 120.40A 129.40A +.10 126.50 0 1
1165 Call - 124.60B 115.70A 124.60B +.10 121.70 0 0
1170 Call - 119.80B 110.90A 119.80B +.10 116.90 0 0
1175 Call - 115.00B 106.20A 115.00B UNCH 112.10 0 0
1180 Call - 110.30B 101.50A 110.30B UNCH 107.40 0 123
1185 Call - 105.60B 96.80A 105.50A -.10 102.60 0 0
1190 Call - 100.90B 92.20A 100.90B -.10 98.00 0 0
1195 Call - 96.20B 87.70A 96.20B -.10 93.40 0 0
1200 Call - 91.60B 83.20A 91.60B -.20 88.80 0 1,031
1205 Call - 87.10B 78.80A 87.10B -.20 84.30 0 0
1210 Call - 82.60B 74.40A 82.60B -.30 79.80 0 370
1215 Call - 78.20B 69.90A 78.20B -.40 75.40 0 50
1220 Call - 73.90B 65.80A 73.90B -.40 71.10 0 400
1225 Call - 69.60B 61.80A 69.60B -.50 66.90 0 945
1230 Call - 65.50B 57.60A 65.50B -.50 62.80 0 125
1235 Call - 61.40B 53.70A 61.40B -.60 58.80 0 327
1240 Call - 57.50B 50.10A 57.50B -.70 54.90 0 2
1245 Call - 53.70B 46.50A 53.70B -.70 51.20 0 124
1250 Call - 50.00B 43.10A 50.00B -.70 47.60 0 2,196
1255 Call - 46.60B 40.00A 46.60B -.80 44.20 0 170
1260 Call - 43.10B 36.80A 43.10B -.80 40.90 0 365
1265 Call - 40.00B 34.00A 40.00B -.90 37.80 0 272
1270 Call - 37.00B 31.20A 37.00B -.90 34.90 52 434
1275 Call - 34.20B 28.60A 34.20B -1.00 32.10 0 620
1280 Call - 31.50B 26.20A 31.40A -1.00 29.50 30 797
1285 Call - 29.00B 24.10A 28.80A -1.00 27.10 175 830
1290 Call - 26.60B 22.00A 26.50A -1.10 24.80 1 553
1295 Call 22.80 24.40B 20.10A 24.30A -1.10 22.70 16 750
1300 Call - 22.40B 18.40A 22.30A -1.00 20.80 143 2,169
1305 Call - 20.50B 16.70A 20.40A -1.00 19.00 0 259
1310 Call - 18.70B 15.30A 18.70B -1.10 17.30 0 622
1315 Call - 17.10B 14.00A 17.10B -1.10 15.80 0 1,190
1320 Call - 15.70B 12.80A 15.70B -1.10 14.40 1 266
1325 Call - 14.30B 11.60A 14.30B -1.00 13.20 0 1,657
1330 Call 10.50 13.10B 10.50 13.10B -1.00 12.00 10 383
1335 Call - 12.00B 9.70A 12.00B -.90 11.00 0 318
1340 Call - - 8.90A 10.90B -1.00 10.00 233 441
1345 Call - - 8.20A 10.00B -1.00 9.10 0 23
1350 Call 8.60 9.20B 7.50 9.20B -.90 8.40 272 2,852
1355 Call - - 6.90A 8.40B -.90 7.70 0 200
1360 Call 7.30 7.70B 6.30A 7.70B -.80 7.10 20 424
1365 Call - - 5.80A 7.10B -.80 6.50 0 137
1370 Call 5.40 6.50B 5.30A 6.50B -.80 6.00 1 738
1375 Call - - 4.90A 6.00B -.70 5.60 330 2,868
1380 Call 4.90 5.50B 4.50A 5.50B -.70 5.20 35 288
1385 Call 4.20 5.10B 4.20 5.10B -.70 4.80 2 119
1390 Call - - 3.90A 4.70B -.70 4.40 0 69
1395 Call 3.50 4.40B 3.50 4.40B -.60 4.10 10 74
1400 Call - - 3.40A 4.10B -.60 3.80 1 1,349
1405 Call - - 3.20A 3.80B -.60 3.50 0 76
1410 Call - - 3.00A 3.50B -.60 3.30 0 1,385
1415 Call - - 2.80A 3.30B -.50 3.10 0 1,240
1420 Call - - 2.60A 3.10B -.50 2.90 0 263
1425 Call 2.60 2.90B 2.50A 2.90B -.50 2.70 275 1,588
1430 Call - - 2.30A 2.80B -.40 2.60 0 325
1435 Call - - 2.20A 2.60B -.40 2.40 0 110
1440 Call 2.00 2.40B 2.00 2.40B -.40 2.30 50 25
1445 Call - - 1.90A 2.20B -.30 2.20 0 134
1450 Call 1.90 2.10B 1.80 2.10B -.30 2.10 13 1,374
1455 Call - - 1.70A 2.00B -.40 1.90 0 33
1460 Call - - 1.60A 1.90B -.30 1.80 0 437
1465 Call - - 1.60A 1.80B -.30 1.70 0 5
1470 Call - - 1.50A 1.70B -.30 1.60 0 563
1475 Call - - 1.40A 1.60B -.20 1.60 0 415
1480 Call - - 1.30A 1.50B -.20 1.50 0 29
1485 Call - - 1.30A 1.40B -.20 1.40 0 164
1490 Call - - 1.20A 1.30B -.30 1.30 0 31
1495 Call - - 1.10A 1.30B -.30 1.20 0 225
1500 Call 1.30 1.30 1.10A 1.20B -.20 1.20 5 741
1505 Call - - 1.00A 1.10B -.20 1.10 0 35
1510 Call - - 1.00A 1.10B -.20 1.10 0 39
1515 Call - - .90A 1.00B -.20 1.00 0 41
1520 Call - - .90A 1.00B -.20 1.00 0 500
1525 Call - - .90A .90A -.20 .90 0 614
1530 Call - - .80A .90B -.20 .90 0 16
1535 Call - - .80A .80A -.20 .80 0 3
1540 Call - - .80A .80A -.20 .80 0 859
1545 Call - - .70A .70A -.20 .70 0 5
1550 Call - - .70A .70A -.20 .70 0 164
1555 Call - - .70A .70A -.20 .70 0 0
1560 Call - - .60A .60A -.20 .60 0 33
1570 Call - - .60A .60A -.20 .60 0 3
1575 Call - - .60A .60A -.10 .60 0 1,044
1580 Call - - .50A .50A -.20 .50 0 26
1590 Call - - .50A .50A -.10 .50 0 48
1600 Call .50 .50 .50 .50 -.20 .40 6 446
1610 Call - - .40A .40A -.10 .40 0 3
1620 Call - - .40A .40A -.10 .40 0 0
1625 Call - - .40A .40A -.10 .40 0 31
1630 Call - - .40A .40A -.20 .30 0 0
1640 Call - - - - -.10 .30 0 0
1650 Call - - .30A .30A -.10 .30 33 443
1675 Call - - - - UNCH .30 0 51
1700 Call - - - - UNCH .20 0 253
1725 Call - - - - UNCH .20 0 79
1750 Call - - - - UNCH .20 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 0
875 Put - - - - UNCH .10 0 0
880 Put - - - - UNCH .10 0 0
890 Put - - - - UNCH .10 0 0
900 Put - - - - UNCH .10 0 20
910 Put - - - - UNCH .10 0 15
920 Put - - - - UNCH .10 0 55
925 Put - - - - UNCH .10 0 42
930 Put - - - - UNCH .10 0 67
940 Put - - - - UNCH .10 0 1,340
945 Put - - - - UNCH .10 0 20
950 Put - - - - UNCH .10 0 756
955 Put - - - - UNCH .10 0 0
960 Put - - - - UNCH .10 0 31
965 Put - - - - +.10 .20 0 38
970 Put - - - - UNCH .20 0 40
975 Put - - - - UNCH .20 0 619
980 Put - - - - UNCH .20 0 5
985 Put - - - - UNCH .20 0 6
990 Put - - - - UNCH .20 0 0
995 Put - - - - UNCH .20 0 0
1000 Put - - - - UNCH .20 0 778
1005 Put - - - - UNCH .20 0 6
1010 Put - - - - UNCH .30 0 0
1015 Put - - - - UNCH .30 0 21
1020 Put - - - - UNCH .30 0 218
1025 Put - - - - UNCH .30 0 339
1030 Put - - - - UNCH .30 0 3
1035 Put - - - - -.10 .30 0 410
1040 Put - - - - UNCH .40 0 101
1045 Put - - - - UNCH .40 0 55
1050 Put - - - - UNCH .40 0 930
1055 Put - - - - -.10 .40 0 30
1060 Put - - - - -.10 .40 0 21
1065 Put - - - - UNCH .50 0 0
1070 Put - - - - -.10 .50 0 500
1075 Put - - - - -.10 .50 0 2,813
1080 Put - - - - UNCH .60 0 134
1085 Put - - .60A .60A -.10 .60 0 39
1090 Put - - - - -.10 .60 0 448
1095 Put - - .70A .70A -.10 .70 0 138
1100 Put - - - - -.10 .70 0 4,178
1105 Put - - .80A .80A -.20 .70 0 1,220
1110 Put - - - - -.10 .80 0 24
1115 Put - - .90A .90A -.20 .80 0 86
1120 Put - - 1.00A 1.00A -.20 .90 0 52
1125 Put - - 1.00A 1.00A -.30 .90 0 640
1130 Put - - 1.10A 1.10A -.20 1.00 0 110
1135 Put - - 1.20A 1.20A -.20 1.10 0 87
1140 Put - - 1.30A 1.30A -.30 1.20 0 504
1145 Put - - 1.40A 1.40A -.30 1.30 0 3
1150 Put - - 1.50A 1.50A -.30 1.40 0 1,330
1155 Put - - 1.60A 1.60A -.40 1.50 0 77
1160 Put 2.00 2.00 1.80A 1.80A -.40 1.70 3 220
1165 Put 2.20 2.20 1.90A 1.90A -.50 1.80 52 106
1170 Put - - 2.10A 2.10A -.50 2.00 0 170
1175 Put 2.40 2.40 2.30A 2.30A -.60 2.20 274 1,350
1180 Put - - 2.60A 2.60A -.60 2.50 0 210
1185 Put - - 2.90A 2.90A -.60 2.80 0 1,112
1190 Put - - 3.20A 3.20A -.60 3.10 0 230
1195 Put - - 3.50A 3.50A -.70 3.50 0 576
1200 Put 4.40 4.40 3.90A 3.90A -.70 3.90 364 2,071
1205 Put - - 4.40A 4.40A -.70 4.40 0 111
1210 Put - 5.80B 4.80A 4.90B -.80 4.90 0 1,362
1215 Put 5.90 6.50B 5.40A 5.50B -.90 5.50 18 198
1220 Put 7.50 7.50 6.00A 6.10A -.90 6.20 20 648
1225 Put 6.80 8.20B 6.70A 6.80A -.90 7.00 59 1,884
1230 Put - 9.20B 7.60A 7.60A -1.10 7.80 0 279
1235 Put - 10.40B 8.50A 8.60A -1.10 8.80 233 578
1240 Put - 11.70B 9.50A 9.60A -1.10 10.00 4 208
1245 Put - 13.20B 10.70A 10.70A -1.20 11.20 0 428
1250 Put - 14.80B 12.00A 12.10A -1.20 12.60 2 2,972
1255 Put - 16.60B 13.40A 13.60A -1.20 14.20 0 262
1260 Put - 18.60B 15.10A 15.20B -1.30 15.90 4 637
1265 Put - 20.60B 16.80A 17.00B -1.30 17.80 0 417
1270 Put - 23.00B 18.80A 19.00B -1.40 19.80 0 1,098
1275 Put 25.20 25.40B 20.90A 21.10B -1.50 22.00 2 1,428
1280 Put 24.00 28.00B 23.20A 23.50B -1.50 24.40 40 2,222
1285 Put - 30.80B 25.60A 25.90B -1.50 27.00 175 1,072
1290 Put - 33.80B 28.30A 28.60B -1.50 29.70 0 658
1295 Put - 36.80B 31.10A 31.40B -1.50 32.60 0 586
1300 Put 34.90 40.00B 34.00A 34.30B -1.60 35.60 92 1,755
1305 Put - 43.30B 37.20A 37.40A -1.60 38.80 0 340
1310 Put - 46.90B 40.50A 40.70B -1.50 42.20 0 466
1315 Put - 50.60B 44.00A 44.00A -1.60 45.60 0 78
1320 Put - 54.40B 47.50A 47.60B -1.60 49.20 0 28
1325 Put - 58.20B 51.10A 51.20A -1.50 53.00 0 1,049
1330 Put - 62.20B 54.90A 55.00B -1.50 56.80 0 117
1335 Put - 66.30B 58.80A 58.80A -1.50 60.70 0 308
1340 Put - 70.20B 62.80A 62.80A -1.40 64.80 0 250
1345 Put - 74.40B 66.90A 66.90A -1.40 68.90 0 0
1350 Put - 78.70B 71.00A 71.00A -1.40 73.10 0 1,010
1355 Put - 83.10B 75.20A 75.20A -1.40 77.40 0 2
1360 Put - 87.50B 79.50A 79.50A -1.30 81.80 0 240
1365 Put - 92.00B 83.90A 83.90A -1.30 86.20 0 0
1370 Put - 96.50B 88.30A 88.30A -1.30 90.70 0 0
1375 Put - 101.00B 92.80A 92.80A -1.30 95.20 0 73
1380 Put - 105.60B 97.30A 97.30A -1.20 99.80 0 0
1385 Put - 110.30B 101.90A 101.90A -1.20 104.40 0 0
1390 Put - 114.90B 106.50A 106.50A -1.10 109.10 0 0
1395 Put - 119.60B 111.10A 111.20B -1.20 113.70 1 0
1400 Put - 124.40B 115.80A 115.90B -1.10 118.40 0 7
1405 Put - 129.10B 120.50A 120.60B -1.00 123.20 0 8
1410 Put - 133.90B 125.30A 125.30A -1.10 127.90 0 0
1415 Put - 138.70B 130.00A 130.10B -1.00 132.70 0 0
1420 Put - 143.60B 134.80A 134.90B -1.00 137.50 0 0
1425 Put - 148.40B 139.60A 139.70B -1.00 142.30 0 21
1430 Put - 153.20B 144.40A 144.50B -.90 147.20 0 0
1435 Put - 158.10B 149.20A 149.30B -.90 152.00 0 0
1440 Put - 163.00B 154.10A 154.10A -.80 156.90 0 0
1445 Put - 167.90B 158.90A 159.00B -.90 161.70 0 0
1450 Put - 172.80B 163.80A 163.90B -.80 166.60 0 3
1455 Put - 177.70B 168.70A 168.80B -.80 171.50 0 0
1460 Put - 182.60B 173.60A 173.60A -.70 176.40 0 0
1465 Put - 187.50B 178.40A 178.50B -.70 181.30 0 0
1470 Put - 192.40B 183.30A 183.40B -.70 186.20 0 0
1475 Put - 197.30B 188.20A 188.30B -.70 191.10 0 0
1480 Put - 202.20B 193.20A 193.30B -.70 196.00 0 0
1485 Put - 207.20B 198.10A 198.20B -.70 200.90 0 0
1490 Put - 212.10B 203.00A 203.10B -.70 205.80 0 0
1495 Put - 217.10B 207.90A 208.00B -.70 210.80 0 0
1500 Put - 222.00B 212.90A 213.00B -.70 215.70 0 5
1505 Put - 227.00B 217.80A 217.90B -.70 220.60 0 0
1510 Put - 231.90B 222.70A 222.80B -.70 225.60 0 0
1515 Put - 236.90B 227.70A 227.80B -.70 230.50 0 0
1520 Put - 241.80B 232.60A 232.70B -.70 235.40 0 0
1525 Put - 246.80B 237.60A 237.70B -.70 240.40 0 0
1530 Put - 251.70B 242.50A 242.60B -.60 245.40 0 0
1535 Put - 256.70B 247.50A 247.60B -.70 250.30 0 0
1540 Put - 261.70B 252.40A 252.60B -.60 255.30 0 0
1545 Put - 266.60B 257.40A 257.50B -.70 260.20 0 0
1550 Put - 271.60B 262.40A 262.50B -.70 265.20 0 11
1555 Put - 276.60B 267.30A 267.40B -.60 270.20 0 0
1560 Put - 281.60B 272.30A 272.40B -.70 275.10 0 0
1570 Put - 291.50B 282.20A 282.30B -.60 285.10 0 0
1575 Put - 296.50B 287.20A 287.30B -.60 290.10 0 2
1580 Put - 301.50B 292.20A 292.30B -.70 295.00 0 10
1590 Put - 311.40B 302.10A 302.20B -.60 305.00 0 0
1600 Put - 321.40B 312.10A 312.20B -.60 315.00 0 0
1610 Put - - - - -.50 325.00 0 0
1620 Put - - - - -.60 334.90 0 0
1625 Put - - - - -.60 339.90 0 0
1630 Put - - - - -.60 344.90 0 0
1640 Put - - - - -.50 354.90 0 0
1650 Put - - - - -.50 364.90 0 0
1675 Put - - - - -.50 389.90 0 0
1700 Put - - - - -.50 414.90 0 0
1725 Put - - - - -.50 439.90 0 0
1750 Put - - - - -.50 464.90 0 0
1775 Put - - - - -.50 489.90 0 0
1800 Put - - - - -.50 514.90 0 4
1825 Put - - - - -.50 539.90 0 0
1850 Put - - - - -.50 564.90 0 0
Total 3,058 88,612