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 - - - - -9.50 638.50 0 0
675 Call - - - - -9.50 613.50 0 0
700 Call - - - - -9.50 588.50 0 9
725 Call - - - - -9.50 563.50 0 0
750 Call - - - - -9.50 538.50 0 0
775 Call - - - - -9.50 513.50 0 0
800 Call - - - - -9.50 488.50 0 0
825 Call - - - - -9.50 463.50 0 0
850 Call - - - - -9.50 438.50 0 0
860 Call - - - - -9.50 428.50 0 0
870 Call - - - - -9.50 418.50 0 0
875 Call - - - - -9.50 413.50 0 0
880 Call - - - - -9.50 408.50 0 0
890 Call - - - - -9.50 398.50 0 0
900 Call - - - - -9.50 388.50 0 0
910 Call - - - - -9.50 378.50 0 0
920 Call - - - - -9.50 368.50 0 0
925 Call - - - - -9.50 363.50 0 0
930 Call - - - - -9.50 358.50 0 0
940 Call - - - - -9.50 348.50 0 0
950 Call - - - - -9.50 338.50 0 0
955 Call - - - - -9.50 333.50 0 0
960 Call - - - - -9.50 328.50 0 0
965 Call - - - - -9.50 323.50 0 0
970 Call - - - - -9.50 318.50 0 0
975 Call - - - - -9.50 313.50 0 0
980 Call - - - - -9.50 308.50 0 0
985 Call - - - - -9.50 303.50 0 0
990 Call - - - - -9.50 298.50 0 0
995 Call - - - - -9.50 293.60 0 0
1000 Call - - - - -9.50 288.60 0 0
1005 Call - - - - -9.50 283.60 0 0
1010 Call - - - - -9.40 278.70 0 0
1015 Call - - - - -9.50 273.70 0 0
1020 Call - - - - -9.40 268.80 0 0
1025 Call - - - - -9.40 263.80 0 0
1030 Call - - - - -9.40 258.90 0 0
1035 Call - - - - -9.40 253.90 0 0
1040 Call - - - - -9.40 249.00 0 0
1045 Call - - - - -9.40 244.00 0 0
1050 Call - - - - -9.40 239.10 0 19
1055 Call - - - - -9.40 234.10 0 0
1060 Call - - - - -9.40 229.20 0 0
1065 Call - - 226.60A 226.60A -9.30 224.30 0 0
1070 Call - - 221.30A 221.30A -9.40 219.30 0 0
1075 Call - - 216.80A 216.80A -9.40 214.40 0 0
1080 Call - - 211.80A 211.80A -9.30 209.50 0 0
1085 Call - - 206.60A 206.60A -9.30 204.60 0 0
1090 Call - - 201.60A 201.60A -9.30 199.70 0 0
1095 Call - - 196.80A 196.80A -9.30 194.80 0 0
1100 Call - - 192.20A 192.20A -9.30 189.90 0 0
1105 Call - - 187.40A 187.40A -9.30 185.10 0 0
1110 Call - - 182.10A 182.10A -9.30 180.20 0 0
1115 Call - - 177.70A 177.70A -9.30 175.40 0 0
1120 Call - - 172.80A 172.80A -9.20 170.60 0 0
1125 Call - - 168.00A 168.00A -9.10 165.90 0 0
1130 Call - - 163.30A 163.30A -9.10 161.10 0 0
1135 Call - - 158.50A 158.50A -9.10 156.40 0 0
1140 Call - - 153.80A 153.80A -9.00 151.70 0 0
1145 Call - - 149.10A 149.10A -9.00 147.00 0 0
1150 Call - - 144.40A 144.40A -9.00 142.30 0 0
1155 Call - - 139.50A 139.50A -8.90 137.70 0 0
1160 Call - - 135.10A 135.10A -8.90 133.00 0 0
1165 Call - - 130.40A 130.40A -8.80 128.50 0 0
1170 Call - - 126.00A 126.00A -8.80 123.90 0 0
1175 Call - - 121.50A 121.50A -8.70 119.40 0 0
1180 Call - - 117.10A 117.10A -8.60 115.00 0 0
1185 Call - - 112.30A 112.30A -8.60 110.50 0 0
1190 Call - - 108.10A 108.10A -8.50 106.20 0 0
1195 Call - - 101.80A 103.20A -8.40 101.90 0 0
1200 Call - - 97.50A 99.00B -8.30 97.70 0 281
1205 Call - - 93.30A 94.70B -8.30 93.50 0 0
1210 Call - - 89.30A 90.60B -8.20 89.40 0 0
1215 Call - - 85.30A 86.60A -8.10 85.40 0 0
1220 Call - - 81.30A 82.70A -7.90 81.50 0 0
1225 Call - - 77.30A 78.70A -7.80 77.60 0 60
1230 Call - - 73.60A 74.90A -7.70 73.90 0 30
1235 Call - 78.80B 69.90A 71.20A -7.50 70.30 0 0
1240 Call - 75.20B 66.40A 67.70A -7.40 66.70 0 10
1245 Call - 71.70B 63.00A 64.30A -7.20 63.30 0 0
1250 Call - 68.00B 59.60A 60.90A -7.00 60.00 1 335
1255 Call - 64.70B 56.50A 57.70A -6.80 56.80 0 126
1260 Call - 61.30B 53.40A 54.50A -6.60 53.70 0 600
1265 Call - 58.10B 50.40A 51.60A -6.40 50.80 0 0
1270 Call - 55.00B 47.60A 48.70A -6.20 47.90 0 3
1275 Call - 52.10B 45.00A 45.90A -6.00 45.20 0 1,133
1280 Call - 49.20B 42.30A 43.20A -5.80 42.60 4 2,009
1285 Call - 46.50B 39.90A 40.50A -5.60 40.10 0 139
1290 Call - 44.00B 37.40A 38.20A -5.30 37.80 250 4
1295 Call - 41.60B 35.30A 35.90A -5.10 35.60 0 49
1300 Call - 39.40B 33.20A 33.80A -4.90 33.50 0 485
1305 Call - 37.00B 31.20A 31.80A -4.60 31.50 0 74
1310 Call - 34.90B 29.30A 29.90A -4.50 29.60 0 35
1315 Call - 32.90B 27.60A 28.10A -4.30 27.80 0 22
1320 Call - 31.00B 26.00A 26.40A -4.10 26.10 1 75
1325 Call - 29.10B 24.40A 24.90A -3.90 24.60 0 375
1330 Call - 27.40B 23.00A 23.40A -3.70 23.10 0 43
1335 Call - 25.80B 21.60A 22.00A -3.50 21.70 0 15
1340 Call 22.00 24.30B 20.30A 20.70A -3.30 20.50 1 166
1345 Call - 22.90B 19.20A 19.50A -3.20 19.20 0 0
1350 Call - 21.50B 18.10A 18.30A -3.00 18.10 10 1,446
1355 Call - 20.30B 17.00A 17.30A -2.80 17.10 0 354
1360 Call - 19.10B 16.10A 16.30A -2.70 16.10 0 48
1365 Call 16.20 18.00B 15.20A 15.40B -2.50 15.20 8 1
1370 Call - 17.00B 14.30A 14.50B -2.40 14.30 0 536
1375 Call - 16.00B 13.50A 13.70B -2.30 13.50 0 1,471
1380 Call - 15.10B 12.80A 12.90B -2.10 12.80 0 161
1385 Call - 14.20B 12.20A 12.20A -2.00 12.10 0 193
1390 Call - - 11.50A 11.50A -1.90 11.50 0 70
1395 Call - - 10.90A 11.00A -1.80 10.90 0 38
1400 Call - - 10.40A 10.40A -1.70 10.30 0 775
1405 Call - - 9.80A 9.80A -1.60 9.80 0 32
1410 Call - - 9.30A 9.40B -1.50 9.30 0 1,273
1415 Call - - 8.90A 8.90A -1.40 8.80 0 6
1420 Call - - 8.40A 8.50B -1.30 8.40 0 51
1425 Call - - 8.00A 8.10B -1.20 8.00 0 930
1430 Call - - 7.60A 7.70B -1.20 7.60 0 59
1435 Call - - 7.30A 7.30A -1.10 7.30 0 15
1440 Call - - 6.90A 7.00B -1.10 6.90 0 18
1445 Call - - 6.60A 6.60A -1.00 6.60 0 174
1450 Call - - 6.30A 6.30A -1.00 6.30 0 1,354
1455 Call - - 6.00A 6.00A -.90 6.00 0 12
1460 Call - - 5.80A 5.80A -.80 5.80 0 251
1465 Call - - 5.50A 5.50A -.80 5.50 0 1
1470 Call - - 5.30A 5.30A -.70 5.30 0 55
1475 Call - - 5.10A 5.10A -.80 5.00 0 236
1480 Call - - 4.90A 4.90A -.70 4.80 0 37
1485 Call - - 4.70A 4.70A -.70 4.60 0 25
1490 Call - - 4.50A 4.50A -.70 4.40 0 11
1495 Call - - 4.30A 4.30A -.70 4.20 0 20
1500 Call - - 4.10A 4.10A -.60 4.10 0 791
1505 Call - - 4.00A 4.00A -.60 3.90 0 75
1510 Call - - 3.80A 3.80A -.50 3.80 0 3
1515 Call - - 3.70A 3.70A -.60 3.60 0 61
1520 Call - - 3.50A 3.50A -.50 3.50 0 0
1525 Call - - 3.40A 3.40A -.50 3.30 0 114
1530 Call - - 3.30A 3.30A -.50 3.20 0 1,072
1535 Call - - 3.10A 3.10A -.50 3.10 0 0
1540 Call - - 3.00A 3.00A -.40 3.00 0 0
1545 Call - - 2.90A 2.90A -.40 2.90 0 0
1550 Call - - 2.80A 2.80A -.40 2.80 0 576
1555 Call - - 2.70A 2.70A -.40 2.70 0 0
1560 Call - - 2.60A 2.60A -.30 2.60 0 956
1570 Call - - 2.50A 2.50A -.30 2.40 0 1
1575 Call - - 2.40A 2.40A -.40 2.30 0 1
1580 Call - - 2.30A 2.30A -.40 2.20 0 42
1590 Call - - 2.10A 2.10A -.30 2.10 0 2
1600 Call - - 2.00A 2.00A -.30 1.90 0 651
1610 Call - - 1.90A 1.90A -.30 1.80 0 50
1620 Call - - 1.70A 1.70A -.30 1.70 0 0
1625 Call - - 1.70A 1.70A -.30 1.60 0 2
1630 Call - - 1.60A 1.60A -.30 1.50 0 0
1640 Call - - 1.50A 1.50A -.30 1.40 0 0
1650 Call - - 1.40A 1.40A -.30 1.30 0 227
1660 Call - - 1.30A 1.30A -.30 1.20 0 0
1675 Call - - 1.20A 1.20A -.20 1.10 0 15
1700 Call 1.00 1.00 1.00 1.00 -.20 .90 51 481
1725 Call - - - - -.10 .80 0 0
1750 Call - - - - -.10 .70 0 44
1775 Call - - - - UNCH .60 0 183
1800 Call - - - - UNCH .50 0 226
1825 Call - - - - -.10 .40 0 124
1850 Call - - - - UNCH .40 0 48
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 0
825 Put - - - - UNCH .10 0 0
850 Put - - - - UNCH .10 0 0
860 Put - - - - UNCH .10 0 0
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 3
910 Put - - - - UNCH .20 0 0
920 Put - - - - UNCH .20 0 0
925 Put - - - - UNCH .20 0 0
930 Put - - - - UNCH .20 0 25
940 Put - - - - -.10 .20 0 0
950 Put - - - - UNCH .30 0 525
955 Put - - - - UNCH .30 0 0
960 Put - - - - UNCH .30 0 0
965 Put - - - - -.10 .30 0 0
970 Put - - - - UNCH .40 0 62
975 Put - - - - UNCH .40 0 265
980 Put - - - - -.10 .40 0 0
985 Put - - - - UNCH .50 0 35
990 Put - - - - -.10 .50 0 0
995 Put - - - - UNCH .60 0 0
1000 Put .70 .70 .70 .70 UNCH .60 26 184
1005 Put - - - - UNCH .70 0 0
1010 Put - - - - +.10 .80 0 0
1015 Put - - - - UNCH .80 0 0
1020 Put - - - - +.10 .90 0 201
1025 Put - - - - UNCH .90 0 0
1030 Put - - - - +.10 1.00 0 0
1035 Put - - - - +.10 1.00 0 0
1040 Put - - - - +.10 1.10 0 0
1045 Put 1.00 1.20 1.00 1.20 +.20 1.20 202 298
1050 Put - - - - +.10 1.20 0 204
1055 Put - - - - +.20 1.30 0 0
1060 Put - - - - +.10 1.30 0 804
1065 Put - - - - +.10 1.40 0 0
1070 Put - - - - +.20 1.50 0 13
1075 Put - - - - +.10 1.50 0 30
1080 Put - - - - +.10 1.60 0 1,305
1085 Put - - - - +.10 1.70 0 0
1090 Put - 1.70B - 1.70B +.20 1.80 0 1
1095 Put - 1.80B - 1.80B +.20 1.90 0 54
1100 Put 1.90 2.10 1.90 2.10 +.10 2.00 3 202
1105 Put - 2.10B - 2.10B +.20 2.20 0 32
1110 Put - 2.30B - 2.30B +.30 2.40 0 64
1115 Put - 2.40B - 2.40B +.20 2.50 0 1
1120 Put - 2.60B - 2.60B +.30 2.70 0 77
1125 Put - 2.80B - 2.80B +.40 3.00 0 355
1130 Put - 3.10B - 3.10B +.40 3.20 0 71
1135 Put - 3.30B - 3.30B +.30 3.40 0 25
1140 Put - 3.60B - 3.60B +.40 3.70 0 3
1145 Put - 3.90B - 3.90B +.50 4.00 0 44
1150 Put 4.20 4.20 4.20 4.20 +.50 4.30 12 233
1155 Put 4.50 4.50 4.50 4.50 +.60 4.70 6 20
1160 Put - 4.90B - 4.90B +.60 5.10 0 468
1165 Put - 5.30B - 5.30B +.70 5.50 0 7
1170 Put 5.30 5.80B 5.30 5.80B +.70 5.90 6 1,227
1175 Put - 6.30B - 6.30B +.80 6.40 0 348
1180 Put 6.30 6.80B 6.30 6.80B +.80 6.90 1 100
1185 Put - 7.40B - 7.40B +.90 7.50 0 600
1190 Put - 8.00B - 8.00B +.90 8.10 0 1
1195 Put - 8.70B - 8.70B +1.00 8.80 0 5
1200 Put - 9.50B - 9.40A +1.10 9.50 0 1,219
1205 Put 10.20 10.30B 10.20 10.20A +1.10 10.30 2 7
1210 Put - 11.10B - 11.00A +1.30 11.20 0 80
1215 Put - 12.10B - 11.90A +1.40 12.20 0 47
1220 Put - 13.20B - 12.90A +1.60 13.30 0 1
1225 Put - 14.40B - 14.00A +1.60 14.40 0 1,516
1230 Put - 15.70B - 15.20A +1.80 15.70 0 1,169
1235 Put - 17.00B 15.00A 16.50A +1.90 17.00 0 75
1240 Put - 18.50B - 17.90B +2.10 18.40 0 78
1245 Put - 20.10B 17.60A 19.40B +2.30 20.00 0 42
1250 Put - 21.80B 19.10A 21.00B +2.50 21.70 1 338
1255 Put - 23.50B 20.60A 22.70A +2.60 23.40 0 150
1260 Put - 25.50B 22.20A 24.70B +2.80 25.30 0 835
1265 Put - 27.60B 24.00A 26.60A +3.10 27.40 0 73
1270 Put - 29.70B 25.90A 28.70B +3.20 29.50 0 42
1275 Put - 32.00B 27.90A 30.90B +3.50 31.80 0 225
1280 Put - 34.40B 30.00A 33.30B +3.60 34.10 4 1,753
1285 Put - 36.90B 32.20A 35.70A +3.90 36.70 0 172
1290 Put - 39.40B 34.60A 38.30A +4.10 39.30 250 0
1295 Put - 42.30B 37.00A 41.10A +4.30 42.00 0 46
1300 Put - 45.20B 39.60A 43.90B +4.60 44.90 0 1,709
1305 Put - 48.20B 42.40A 46.80A +4.80 47.90 0 76
1310 Put - 51.20B 45.20A 50.00B +5.00 51.00 0 130
1315 Put - 54.40B 48.20A 53.20B +5.20 54.20 0 11
1320 Put - 57.60B 51.20A 56.30B +5.40 57.50 1 0
1325 Put - 61.10B 54.30A 59.80B +5.60 60.90 0 257
1330 Put - 64.60B 57.60A 63.30B +5.70 64.40 0 41
1335 Put - 68.30B 61.10A 66.90B +5.90 68.00 0 39
1340 Put - 72.00B 64.50A 70.60B +6.10 71.70 0 179
1345 Put - 75.80B 68.10A 74.30B +6.30 75.50 0 7
1350 Put - 79.60B 71.80A 78.10B +6.50 79.40 0 1,054
1355 Put - 83.60B 75.50A 82.00B +6.60 83.30 0 300
1360 Put - 87.60B 79.40A 85.90B +6.80 87.30 0 39
1365 Put - 91.60B 83.20A 90.00B +6.90 91.30 0 0
1370 Put - 95.60B 87.20A 94.00B +7.10 95.50 0 0
1375 Put - 99.70B 91.20A 98.30B +7.20 99.70 0 167
1380 Put - 103.90B 95.30A 102.50B +7.30 103.90 0 0
1385 Put - 108.20B 99.50A 106.80A +7.40 108.20 0 5
1390 Put - 112.50B 103.90A 111.10B +7.50 112.50 0 0
1395 Put - 117.00B 108.20A 115.50A +7.70 116.90 0 0
1400 Put - 121.30B 112.60A 119.90A +7.70 121.30 0 15
1405 Put - 125.80B - 124.30A +7.90 125.80 0 0
1410 Put - 130.30B - 128.70A +8.00 130.30 0 0
1415 Put - 134.90B - 133.20A +8.10 134.80 0 0
1420 Put - 139.30B - 137.80A +8.10 139.30 0 0
1425 Put - 144.00B - 142.30A +8.20 143.90 0 0
1430 Put - 148.50B - 146.90A +8.30 148.50 0 0
1435 Put - 153.10B - 151.50A +8.40 153.20 0 1
1440 Put - 157.70B - 156.10A +8.40 157.80 0 0
1445 Put - 162.50B - 160.90A +8.50 162.50 0 0
1450 Put - 167.20B - 165.50A +8.60 167.20 0 0
1455 Put - 171.90B - 170.20A +8.60 171.90 0 0
1460 Put - 176.50B - 174.90A +8.60 176.60 0 0
1465 Put - 181.20B - 179.60A +8.60 181.30 0 0
1470 Put - 186.00B - 184.40A +8.70 186.10 0 0
1475 Put - 190.80B - 189.10A +8.70 190.80 0 0
1480 Put - 195.50B - 193.90A +8.80 195.60 0 0
1485 Put - 200.30B - 198.60A +8.80 200.40 0 0
1490 Put - 205.10B - 203.40A +8.80 205.20 0 0
1495 Put - 207.70B - 207.70B +8.80 210.00 0 0
1500 Put - 212.70B - 212.70B +8.80 214.80 0 15
1505 Put - 217.60B - 217.60B +8.80 219.60 0 0
1510 Put - 222.20B - 222.20B +8.90 224.50 0 0
1515 Put - 227.30B - 227.30B +8.90 229.30 0 0
1520 Put - 231.90B - 231.90B +9.00 234.20 0 0
1525 Put - 236.80B - 236.80B +9.00 239.00 0 0
1530 Put - 242.00B - 242.00B +9.00 243.90 0 0
1535 Put - 246.60B - 246.60B +9.10 248.80 0 0
1540 Put - 251.40B - 251.40B +9.00 253.60 0 0
1545 Put - 256.30B - 256.30B +9.10 258.50 0 0
1550 Put - 261.20B - 261.20B +9.10 263.40 0 0
1555 Put - 266.10B - 266.10B +9.10 268.30 0 0
1560 Put - 271.10B - 271.10B +9.10 273.20 0 0
1570 Put - 281.10B - 281.10B +9.10 283.00 0 0
1575 Put - 286.10B - 286.10B +9.10 287.90 0 0
1580 Put - 290.70B - 290.70B +9.10 292.80 0 0
1590 Put - 300.90B - 300.90B +9.20 302.70 0 0
1600 Put - 310.70B - 310.70B +9.20 312.50 0 0
1610 Put - - - - +9.20 322.40 0 0
1620 Put - - - - +9.30 332.30 0 0
1625 Put - - - - +9.20 337.20 0 0
1630 Put - - - - +9.20 342.10 0 0
1640 Put - - - - +9.20 352.00 0 0
1650 Put - - - - +9.30 362.00 0 0
1660 Put - - - - +9.30 371.90 0 0
1675 Put - - - - +9.40 386.80 0 0
1700 Put - - - - +9.40 411.60 0 0
1725 Put - - - - +9.40 436.50 0 0
1750 Put - - - - +9.50 461.50 0 0
1775 Put - - - - +9.50 486.50 0 0
1800 Put - - - - +9.50 511.50 0 9
1825 Put - - - - +9.50 536.50 0 0
1850 Put - - - - +9.50 561.50 0 0
Total 840 41,309