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 - - - - +7.00 603.10 0 0
675 Call - - - - +7.00 578.10 0 0
700 Call - - - - +7.00 553.10 0 19
725 Call - - - - +7.00 528.10 0 0
750 Call - - - - +7.00 503.10 0 0
775 Call - - - - +7.00 478.10 0 0
800 Call - - - - +7.00 453.10 0 0
825 Call - - - - +7.00 428.10 0 0
850 Call - - - - +7.00 403.10 0 0
860 Call - - - - +7.00 393.10 0 0
870 Call - - - - +7.00 383.10 0 0
875 Call - - - - +7.00 378.10 0 0
880 Call - - - - +7.00 373.10 0 0
890 Call - - - - +7.00 363.10 0 0
900 Call - - - - +7.00 353.10 0 0
910 Call - 345.30B - 344.50B +7.00 343.10 0 0
920 Call - 340.10B - 340.10B +7.00 333.10 0 0
925 Call - 336.40B - 336.40B +7.00 328.10 0 0
930 Call - 331.40B - 331.40B +7.00 323.10 0 0
940 Call - 323.10B - 322.30B +7.00 313.10 0 0
950 Call - 313.10B - 312.30B +7.00 303.10 0 0
955 Call - 308.10B - 307.30B +7.00 298.10 0 0
960 Call - 303.10B - 302.30B +7.00 293.10 0 0
965 Call - 298.10B - 297.30B +7.00 288.10 0 0
970 Call - 293.10B - 292.30B +7.00 283.10 0 0
975 Call - 288.10B - 287.30B +7.00 278.10 0 0
980 Call - 283.10B - 282.30B +7.00 273.10 0 0
985 Call - 278.10B - 277.30B +7.00 268.10 0 0
990 Call - 273.10B - 272.30B +7.00 263.20 0 0
995 Call - 268.10B - 267.30B +7.00 258.20 0 0
1000 Call - 263.10B - 262.30B +7.00 253.20 0 0
1005 Call - 258.10B - 257.30B +7.00 248.20 0 0
1010 Call - 253.10B - 252.30B +7.00 243.20 0 0
1015 Call - 248.10B - 247.40B +7.00 238.20 0 0
1020 Call - 243.10B - 242.40B +6.90 233.20 0 0
1025 Call - 238.10B - 237.40B +6.90 228.20 0 0
1030 Call - 233.10B - 232.40B +7.00 223.30 0 0
1035 Call - 228.30B - 227.40B +7.00 218.30 0 0
1040 Call - 223.30B - 222.40B +6.90 213.30 0 0
1045 Call - 218.30B - 217.40B +6.90 208.30 0 0
1050 Call - 213.30B - 212.50B +7.00 203.40 0 18
1055 Call - 208.30B - 207.50B +6.90 198.40 0 0
1060 Call - 203.30B - 202.50B +6.90 193.40 0 0
1065 Call - 198.30B - 197.60B +6.90 188.50 0 0
1070 Call - 193.30B - 192.60B +6.90 183.50 0 0
1075 Call - 188.50B - 187.60B +6.90 178.60 0 0
1080 Call - 183.50B - 182.70B +6.80 173.60 0 0
1085 Call - 178.50B - 177.70B +6.80 168.70 0 0
1090 Call - 173.50B - 172.80B +6.90 163.80 0 0
1095 Call - 168.70B - 167.80B +6.90 158.90 0 0
1100 Call - 163.70B - 162.90B +6.80 154.00 0 0
1105 Call - 158.70B - 158.00B +6.80 149.10 0 0
1110 Call - 153.90B - 153.10B +6.80 144.20 0 0
1115 Call - 148.90B - 148.10B +6.70 139.30 0 0
1120 Call - 144.10B - 143.20B +6.60 134.40 0 0
1125 Call - 139.10B - 138.40B +6.60 129.60 0 0
1130 Call - 134.30B - 133.50B +6.50 124.80 0 0
1135 Call - 129.50B - 128.60B +6.40 120.00 0 0
1140 Call - 124.50B - 123.80B +6.30 115.20 0 0
1145 Call - 119.70B - 119.00B +6.20 110.40 0 0
1150 Call - 114.90B - 114.20B +6.10 105.70 0 0
1155 Call - 110.10B - 109.40B +6.10 101.10 0 0
1160 Call - 105.50B - 104.70B +6.00 96.50 0 0
1165 Call - 100.70B - 100.00B +5.90 91.90 0 0
1170 Call - 96.10B - 95.40B +5.80 87.40 0 0
1175 Call - 91.50B - 90.80B +5.60 82.90 0 1
1180 Call - 86.90B - 86.20B +5.40 78.50 0 0
1185 Call - 82.50B - 81.80B +5.30 74.20 0 0
1190 Call - 78.10B - 77.40B +5.10 69.90 0 0
1195 Call - 73.70B - 73.00B +4.90 65.80 0 0
1200 Call - 69.50B - 68.80B +4.80 61.80 0 281
1205 Call - 65.30B - 64.60B +4.60 57.90 0 0
1210 Call - 61.30B - 60.60B +4.50 54.10 0 0
1215 Call - 57.30B - 56.70B +4.30 50.40 0 1
1220 Call - 53.50B - 52.90B +4.10 46.80 0 1
1225 Call - 49.90B - 49.20B +3.90 43.40 0 60
1230 Call - 46.30B - 45.80B +3.60 40.10 0 30
1235 Call - 42.90B - 42.40B +3.40 37.00 0 0
1240 Call - 39.70B - 39.10B +3.20 34.10 0 10
1245 Call 28.60 36.60B 28.60 36.00B +2.90 31.30 58 21
1250 Call 26.50 33.70B 26.30A 33.10B +2.70 28.70 126 353
1255 Call - 30.90B - 30.30B +2.50 26.30 0 151
1260 Call - 28.40B - 27.70B +2.20 24.00 62 802
1265 Call - 25.80B - 25.30B +2.00 21.90 24 136
1270 Call 18.70 23.60B 18.70 23.10B +1.90 20.00 39 53
1275 Call 20.90 21.50B 20.90 21.00B +1.70 18.20 3 1,770
1280 Call 15.00 19.50B 15.00 19.00B +1.60 16.60 71 2,049
1285 Call 17.30 17.80B 17.30 17.30 +1.40 15.10 3 310
1290 Call - 16.10B - 15.70A +1.30 13.80 0 602
1295 Call - 14.70B - 14.30B +1.20 12.60 0 60
1300 Call 11.70 14.10 10.90A 12.90A +1.00 11.50 972 1,611
1305 Call - 12.20B - 11.80A +.90 10.50 0 137
1310 Call 8.70 11.10B 8.70 10.70A +.80 9.60 25 305
1315 Call - 10.10B 8.00A 9.80A +.70 8.80 0 166
1320 Call 7.90 9.20B 7.70A 9.00A +.70 8.10 3 433
1325 Call - 8.50B - 8.30B +.70 7.50 25 952
1330 Call - 7.80B - 7.60B +.60 6.90 0 207
1335 Call - 7.10B - 7.00B +.50 6.30 0 133
1340 Call 6.00 6.60B 5.90A 6.40B +.50 5.80 15 213
1345 Call - 6.00B - 5.90B +.40 5.40 0 24
1350 Call 5.00 5.80 5.00 5.40A +.40 5.00 41 2,608
1355 Call - 5.10B - 5.00B +.30 4.60 0 400
1360 Call - 4.70B - 4.60A +.30 4.30 0 233
1365 Call - 4.40B - 4.20A +.30 4.00 10 72
1370 Call - 4.00B - 3.90A +.30 3.70 0 536
1375 Call - 3.70B - 3.70B +.20 3.40 25 1,489
1380 Call 3.30 3.50B 3.10A 3.50B +.20 3.20 216 197
1385 Call - 3.20B - 3.20B +.20 3.00 0 264
1390 Call 2.70 3.00B 2.70 3.00B +.20 2.80 2 77
1395 Call - 2.80B - 2.80B +.10 2.60 0 65
1400 Call 2.50 2.80 2.40A 2.70A +.10 2.40 11 2,869
1405 Call - 2.40B - 2.40B +.10 2.30 0 83
1410 Call - 2.20B - 2.20B UNCH 2.10 0 1,273
1415 Call - 2.10B - 2.10B UNCH 2.00 0 43
1420 Call - 1.90B - 1.90B +.10 1.90 0 59
1425 Call - 1.80B - 1.80B +.10 1.80 0 1,940
1430 Call 1.60 1.70B 1.60 1.70B +.10 1.70 26 2,133
1435 Call - - - - UNCH 1.60 1 55
1440 Call - - - - UNCH 1.50 0 28
1445 Call - - - - UNCH 1.40 0 157
1450 Call - - - - +.10 1.40 0 1,242
1455 Call - - - - UNCH 1.30 0 71
1460 Call - - - - UNCH 1.20 0 251
1465 Call - - - - +.10 1.20 0 9
1470 Call - - - - UNCH 1.10 0 60
1475 Call - - - - +.10 1.10 3 237
1480 Call - - - - UNCH 1.00 0 39
1485 Call - - - - +.10 1.00 0 25
1490 Call - - - - UNCH .90 0 22
1495 Call - - - - +.10 .90 0 20
1500 Call .80 .90 .80 .90 UNCH .80 12 673
1505 Call - - - - UNCH .80 0 140
1510 Call - - - - +.10 .80 0 3
1515 Call - - - - UNCH .70 0 61
1520 Call - - - - +.10 .70 0 2
1525 Call - - - - +.10 .70 0 128
1530 Call - - - - UNCH .60 25 3,081
1535 Call - - - - UNCH .60 0 20
1540 Call - - - - +.10 .60 0 0
1545 Call - - - - +.10 .60 0 0
1550 Call - - - - UNCH .50 0 543
1555 Call - - - - UNCH .50 0 0
1560 Call - - - - UNCH .50 0 956
1570 Call - - - - +.10 .50 0 1
1575 Call - - - - UNCH .40 0 3
1580 Call - - - - UNCH .40 0 42
1590 Call - - - - UNCH .40 0 5
1600 Call - - - - +.10 .40 0 685
1610 Call - - - - +.10 .40 0 52
1620 Call - - - - UNCH .30 0 0
1625 Call - - - - UNCH .30 0 2
1630 Call - - - - UNCH .30 0 0
1640 Call - - - - UNCH .30 0 20
1650 Call - - - - +.10 .30 0 227
1660 Call - - - - +.10 .30 0 0
1675 Call - - - - +.10 .30 0 15
1700 Call - - - - UNCH .20 0 532
1725 Call - - - - UNCH .20 0 0
1750 Call - - - - +.10 .20 0 44
1775 Call - - - - +.10 .20 0 183
1800 Call - - - - +.10 .20 0 226
1825 Call - - - - +.10 .20 0 124
1850 Call - - - - +.10 .20 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 - - - - +.10 .20 0 0
850 Put - - - - +.10 .20 0 0
860 Put - - - - +.10 .20 0 0
870 Put - - - - UNCH .20 0 0
875 Put - - - - UNCH .20 0 0
880 Put - - - - UNCH .20 0 0
890 Put - - - - UNCH .20 0 0
900 Put - - - - UNCH .20 0 3
910 Put - - - - +.10 .30 0 0
920 Put - - - - +.10 .30 0 0
925 Put - - - - +.10 .30 0 0
930 Put - - - - UNCH .30 0 25
940 Put - - - - UNCH .30 0 0
950 Put - - - - UNCH .30 0 525
955 Put - - - - UNCH .30 0 0
960 Put - - - - UNCH .30 0 0
965 Put - - - - +.10 .40 0 0
970 Put - - - - UNCH .40 0 62
975 Put - - - - UNCH .40 0 265
980 Put - - - - UNCH .40 0 0
985 Put - - - - UNCH .40 0 35
990 Put - - - - UNCH .40 0 0
995 Put - - - - UNCH .40 0 0
1000 Put - - - - -.10 .40 0 200
1005 Put - - - - UNCH .50 0 0
1010 Put - - - - UNCH .50 0 0
1015 Put - - - - UNCH .50 0 0
1020 Put - - - - UNCH .50 0 201
1025 Put - - .50A .50A -.10 .50 0 28
1030 Put - - - - -.10 .50 25 2,000
1035 Put - - - - UNCH .60 0 0
1040 Put - - .60A .60A -.10 .60 0 0
1045 Put - - .60A .60A -.10 .60 0 370
1050 Put - - - - -.10 .60 0 224
1055 Put - - .70A .70A -.10 .70 0 0
1060 Put - - .70A .70A -.10 .70 0 805
1065 Put - - .70A .70A -.20 .70 0 0
1070 Put - - .80A .80A -.10 .80 0 13
1075 Put - - .80A .80A -.20 .80 0 34
1080 Put - - .80A .80A -.20 .90 0 1,305
1085 Put - - .90A .90A -.10 1.00 0 0
1090 Put - - .90A .90A -.20 1.00 0 1
1095 Put - - 1.00A 1.00A -.20 1.10 0 105
1100 Put - - 1.10A 1.10A -.20 1.20 123 308
1105 Put - - 1.20A 1.20A -.20 1.30 0 51
1110 Put - - 1.20A 1.20A -.30 1.40 0 68
1115 Put - - 1.30A 1.30A -.40 1.50 0 0
1120 Put - - 1.40A 1.40A -.30 1.70 0 119
1125 Put - - 1.50A 1.50A -.40 1.80 0 383
1130 Put - - 1.60A 1.60A -.50 2.00 25 2,080
1135 Put - - 1.80A 1.80A -.60 2.20 0 154
1140 Put 2.40 2.40 1.90A 1.90A -.70 2.40 6 40
1145 Put - - 2.10A 2.10A -.80 2.60 0 62
1150 Put 3.20 3.20 2.30A 2.30A -.90 2.90 32 470
1155 Put - - 2.50A 2.50A -1.00 3.20 0 34
1160 Put 4.00 4.00 2.70A 2.70A -1.10 3.60 10 680
1165 Put 4.80 4.90B 3.00A 3.00A -1.10 4.10 6 78
1170 Put - - 3.40A 3.40A -1.30 4.50 123 1,515
1175 Put 6.10 6.10 3.80A 3.80A -1.30 5.10 6 257
1180 Put - - 4.20A 4.20A -1.60 5.60 0 185
1185 Put - - 4.70A 4.70A -1.70 6.30 0 393
1190 Put 7.70 7.70 5.30A 5.30A -1.90 7.00 16 639
1195 Put - - 5.90A 6.00B -2.00 7.90 0 65
1200 Put 10.10 10.40B 6.60A 6.70B -2.20 8.90 131 1,648
1205 Put - - 7.40A 7.60B -2.40 9.90 0 46
1210 Put - - 8.30A 8.60B -2.50 11.10 10 126
1215 Put 14.50 14.50 9.40A 9.60A -2.70 12.40 41 203
1220 Put 10.90 10.90 10.50A 10.80A -2.90 13.80 1 310
1225 Put 11.90 12.00B 11.80A 12.00B -3.10 15.40 1 1,390
1230 Put 19.70 19.70 13.20A 13.50A -3.30 17.10 50 557
1235 Put - - 14.70A 15.10A -3.60 19.00 24 172
1240 Put 18.20 18.20 16.50A 16.80A -3.80 21.00 14 150
1245 Put 19.50 19.60B 18.30A 18.70A -4.00 23.30 1 138
1250 Put 25.60 25.60 20.40A 20.70A -4.30 25.60 145 726
1255 Put 24.50 24.60B 22.60A 23.00A -4.50 28.20 5 221
1260 Put - - 24.90A 25.40A -4.70 30.90 0 1,056
1265 Put - - 27.40A 28.00A -4.90 33.80 0 231
1270 Put - - 30.10A 30.70A -5.00 36.90 0 55
1275 Put - - 32.90A 33.60A -5.20 40.10 0 474
1280 Put - - 36.10A 36.70A -5.40 43.40 0 1,799
1285 Put - - 39.30A 39.90A -5.60 46.90 0 318
1290 Put - - 42.80A 43.40A -5.70 50.60 0 590
1295 Put - - 46.20A 46.90A -5.80 54.40 0 48
1300 Put - - 49.90A 50.50A -5.90 58.30 0 1,032
1305 Put - - 53.70A 54.40A -6.00 62.30 0 88
1310 Put - - 57.60A 58.30A -6.10 66.40 0 133
1315 Put - - 61.60A 62.40A -6.20 70.50 0 22
1320 Put - - 65.70A 66.50A -6.30 74.80 0 9
1325 Put - - 69.90A 70.70A -6.40 79.10 0 283
1330 Put - - 74.20A 75.00A -6.40 83.50 0 41
1335 Put - - 78.40A 79.40A -6.40 88.00 0 39
1340 Put - - 82.90A 83.80A -6.50 92.50 0 179
1345 Put - - 87.30A 88.30A -6.60 97.00 0 7
1350 Put - - 91.90A 92.80A -6.60 101.60 0 1,046
1355 Put - - 96.40A 97.40A -6.70 106.20 0 300
1360 Put - - 101.30A 102.00A -6.60 110.90 0 43
1365 Put - - 106.00A 106.60A -6.80 115.50 0 0
1370 Put - - 110.70A 111.30A -6.80 120.20 0 0
1375 Put - - 115.30A 116.00A -6.70 125.00 0 167
1380 Put - - 120.10A 120.70A -6.80 129.70 0 0
1385 Put - - 124.90A 125.50A -6.80 134.50 0 5
1390 Put - - 129.50A 130.20A -6.80 139.30 0 0
1395 Put - - 134.30A 135.00A -6.90 144.10 0 0
1400 Put - - 139.10A 139.80A -6.90 148.90 0 15
1405 Put - - 143.90A 144.70A -6.90 153.80 0 0
1410 Put - - 148.90A 149.50A -6.90 158.60 0 0
1415 Put - - 153.70A 154.40A -6.90 163.50 0 0
1420 Put - - 158.50A 159.20A -6.90 168.40 0 0
1425 Put - - 163.40A 164.10A -6.90 173.30 0 0
1430 Put - - 168.30A 169.00A -6.90 178.20 0 0
1435 Put - - 173.10A 173.90A -6.90 183.10 0 1
1440 Put - - 178.10A 178.80A -6.90 188.00 0 0
1445 Put - - 182.90A 183.70A -6.90 192.90 0 0
1450 Put - - 187.90A 188.70A -7.00 197.80 0 0
1455 Put - - 192.90A 193.60A -6.90 202.80 0 0
1460 Put - - 197.70A 198.50A -6.90 207.70 0 0
1465 Put - - 202.70A 203.50A -7.00 212.60 0 0
1470 Put - - 207.70A 208.40A -6.90 217.60 0 0
1475 Put - - 212.50A 213.30A -6.90 222.50 0 0
1480 Put - - 217.50A 218.30A -6.90 227.50 0 0
1485 Put - - 222.50A 223.30A -6.90 232.40 0 0
1490 Put - - 227.50A 228.20A -6.90 237.40 0 0
1495 Put - - 232.30A 233.20A -7.00 242.30 0 0
1500 Put - - 237.30A 238.10A -6.90 247.30 0 15
1505 Put - - 242.30A 243.10A -7.00 252.20 0 0
1510 Put - - 247.30A 248.10A -7.00 257.20 0 0
1515 Put - - 252.30A 253.00A -6.90 262.20 0 0
1520 Put - - 257.30A 258.00A -7.00 267.10 0 0
1525 Put - - 262.10A 263.00A -7.00 272.10 0 0
1530 Put - - 267.10A 268.00A -6.90 277.10 0 0
1535 Put - - 272.10A 272.90A -6.90 282.10 0 0
1540 Put - - 277.10A 277.90A -7.00 287.00 0 0
1545 Put - - 282.10A 282.90A -7.00 292.00 0 0
1550 Put - - 287.10A 287.90A -7.00 297.00 0 0
1555 Put - - 292.10A 292.90A -7.00 302.00 0 0
1560 Put - - 297.10A 297.80A -6.90 307.00 0 0
1570 Put - - 307.10A 307.80A -6.90 317.00 0 0
1575 Put - - 311.90A 312.80A -7.00 321.90 0 0
1580 Put - - 316.90A 317.80A -7.00 326.90 0 0
1590 Put - - 326.90A 327.80A -7.00 336.90 0 0
1600 Put - - 336.90A 337.70A -7.00 346.90 0 0
1610 Put - - 346.90A 347.70A -7.00 356.90 0 0
1620 Put - - - - -7.00 366.90 0 0
1625 Put - - - - -7.00 371.90 0 0
1630 Put - - - - -7.00 376.90 0 0
1640 Put - - - - -7.00 386.90 0 0
1650 Put - - - - -7.00 396.90 0 0
1660 Put - - - - -7.00 406.90 0 0
1675 Put - - - - -7.00 421.90 0 0
1700 Put - - - - -7.00 446.90 0 0
1725 Put - - - - -7.00 471.90 0 0
1750 Put - - - - -7.00 496.90 0 0
1775 Put - - - - -7.00 521.90 0 0
1800 Put - - - - -7.00 546.90 0 19
1825 Put - - - - -7.00 571.90 0 0
1850 Put - - - - -7.00 596.90 0 0
Total 2,593 62,766