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 - - - - +.90 706.20 0 0
675 Call - - - - +.90 681.20 0 0
700 Call - - - - +.90 656.20 0 19
725 Call - - - - +.90 631.20 0 0
750 Call - - - - +.90 606.20 0 0
775 Call - - - - +.90 581.20 0 0
800 Call - - - - +.90 556.20 0 0
825 Call - - - - +.90 531.20 0 0
850 Call - - - - +.90 506.20 0 0
860 Call - - - - +.90 496.20 0 0
870 Call - - - - +.90 486.20 0 0
875 Call - - - - +.90 481.20 0 0
880 Call - - - - +.90 476.20 0 0
890 Call - - - - +.90 466.20 0 0
900 Call - - - - +.90 456.20 0 0
910 Call - - - - +.90 446.20 0 0
920 Call - - - - +.90 436.20 0 0
925 Call - - - - +.90 431.20 0 0
930 Call - - - - +.90 426.20 0 0
940 Call - - - - +.90 416.20 0 0
950 Call - - - - +.90 406.20 0 0
955 Call - - - - +.90 401.20 0 0
960 Call - - - - +.90 396.20 0 0
965 Call - - - - +.90 391.20 0 0
970 Call - - - - +.90 386.20 0 0
975 Call - - - - +.90 381.20 0 0
980 Call - - - - +.90 376.20 0 0
985 Call - - - - +.90 371.20 0 0
990 Call - - - - +.90 366.20 0 0
995 Call - - - - +.90 361.20 0 0
1000 Call - - - - +.90 356.20 0 0
1005 Call - - - - +.90 351.20 0 0
1010 Call - - - - +.90 346.20 0 0
1015 Call - - - - +.90 341.20 0 0
1020 Call - - - - +.90 336.20 0 0
1025 Call - - - - +.90 331.20 0 0
1030 Call - - 318.40A 318.90B +.90 326.20 0 0
1035 Call - - 312.90A 315.00B +.90 321.20 0 0
1040 Call - 316.20B 307.90A 310.90A +.90 316.20 0 0
1045 Call - 311.20B 302.90A 305.50A +.90 311.20 0 0
1050 Call - 308.90B 297.90A 300.50A +.90 306.20 0 18
1055 Call - 304.00B 292.90A 295.50A +.90 301.20 0 0
1060 Call - 299.00B 287.90A 290.50A +.90 296.20 0 0
1065 Call - 294.00B 282.90A 285.50A +.90 291.20 0 0
1070 Call - 289.00B 278.00A 280.50A +.90 286.20 0 0
1075 Call - 284.00B 273.00A 275.50A +.90 281.20 0 0
1080 Call - 279.00B 268.00A 270.50A +.90 276.20 0 0
1085 Call - 274.00B 263.00A 265.50A +.90 271.20 0 0
1090 Call - 269.00B 258.00A 260.50A +.90 266.20 0 0
1095 Call - 264.00B 253.00A 255.50A +.90 261.20 0 0
1100 Call - 259.00B 248.00A 250.50A +.90 256.20 0 0
1105 Call - 254.00B 243.00A 245.60A +.90 251.20 0 0
1110 Call - 249.00B 238.00A 240.60A +.90 246.20 0 0
1115 Call - 244.10B 233.00A 235.60A +.90 241.20 0 0
1120 Call - 239.10B 228.00A 230.60A +.90 236.20 0 0
1125 Call - 234.10B 223.00A 225.60A +.90 231.20 0 0
1130 Call - 229.10B 218.10A 220.60A +.90 226.30 0 0
1135 Call - 224.10B 213.10A 215.60A +.90 221.30 0 0
1140 Call - 219.10B 208.10A 210.60A +.90 216.30 0 0
1145 Call - 214.10B 203.10A 205.60A +.90 211.30 0 0
1150 Call - 209.10B 198.10A 200.60A +.90 206.30 0 0
1155 Call - 204.10B 193.10A 195.60A +.90 201.30 0 0
1160 Call - 199.10B 188.10A 190.70A +.90 196.30 0 0
1165 Call - 194.10B 183.20A 185.70A +.90 191.30 0 0
1170 Call - 189.20B 178.20A 180.70A +.90 186.40 0 0
1175 Call - 184.20B 173.20A 175.70A +.90 181.40 0 1
1180 Call - 179.20B 168.20A 170.70A +.90 176.40 0 0
1185 Call - 174.20B 163.20A 165.80A +.90 171.40 0 0
1190 Call - 169.20B 158.30A 160.80A +.90 166.50 0 0
1195 Call - 164.30B 153.30A 155.80A +.90 161.50 0 0
1200 Call - 159.30B 148.30A 150.80A +.90 156.50 0 284
1205 Call - 154.30B 143.40A 145.90A +.90 151.60 0 0
1210 Call - 149.30B 138.40A 140.90A +.90 146.60 0 15
1215 Call - 144.40B 133.50A 136.00A +.90 141.60 0 1
1220 Call - 139.40B 128.50A 131.00A +.90 136.70 0 104
1225 Call - 134.50B 123.60A 126.00A +1.00 131.80 0 60
1230 Call - 129.50B 118.70A 121.10A +.90 126.80 0 35
1235 Call - 124.60B 113.80A 116.20A +.90 121.90 0 0
1240 Call - 119.60B 108.90A 111.30A +.90 117.00 0 10
1245 Call - 114.70B 104.00A 106.30A +.90 112.10 0 65
1250 Call 106.00 114.40B 99.10A 101.40A +.90 107.20 1 468
1255 Call - 109.50B 94.20A 96.60A +.90 102.30 0 151
1260 Call - 104.60B 89.40A 91.70A +.80 97.40 0 851
1265 Call - 99.80B 84.60A 86.90A +.80 92.60 0 807
1270 Call - 94.90B 79.90A 82.10A +.80 87.80 0 126
1275 Call - 90.10B 75.20A 77.40A +.70 83.00 0 2,106
1280 Call - 85.50B 70.60A 72.70A +.70 78.30 16 1,878
1285 Call - 80.70B 66.00A 68.10A +.60 73.60 0 346
1290 Call 69.70 76.00B 61.50A 63.50A +.60 69.00 4 793
1295 Call - 71.40B 57.20A 59.10A +.50 64.50 30 116
1300 Call 59.30 66.90B 52.90A 54.70A +.50 60.10 11 1,741
1305 Call - 62.50B 48.80A 50.50A +.50 55.80 0 194
1310 Call 53.80 58.30B 44.70A 46.40A +.40 51.60 7 417
1315 Call - 54.10B 40.90A 42.40A +.30 47.50 1 455
1320 Call 44.00 50.10B 37.30A 38.70A +.20 43.60 5 1,308
1325 Call 35.00 46.10B 33.90 35.10A +.10 39.90 67 1,507
1330 Call 31.40 42.50B 30.70A 31.80A -.10 36.30 35 513
1335 Call 36.80 38.90B 27.80 28.70A -.20 33.00 55 503
1340 Call 26.40 35.60B 25.00A 25.80A -.20 29.90 15 1,950
1345 Call 22.90 32.50B 22.40A 23.10A -.30 27.00 8 355
1350 Call 26.70 30.00 20.10A 20.70A -.30 24.40 148 3,724
1355 Call 24.30 27.40 17.90A 18.50A -.40 21.90 107 1,966
1360 Call 23.00 24.60 16.10A 16.50A -.40 19.70 256 2,530
1365 Call 21.20 22.10B 14.40A 14.60A -.50 17.60 119 1,566
1370 Call 18.10 20.00 12.90A 13.00A -.60 15.70 553 3,230
1375 Call 16.20 18.10B 11.50A 11.60A -.50 14.10 217 3,091
1380 Call 15.80 16.60 10.20A 10.20A -.50 12.60 797 2,004
1385 Call 13.50 14.70B 9.10A 9.10A -.60 11.20 145 847
1390 Call 11.40 13.20B 8.10A 8.10A -.60 10.00 142 1,387
1395 Call 10.80 11.80B 7.20A 7.20A -.50 9.00 138 1,340
1400 Call 9.20 10.70B 6.40A 6.40A -.60 8.00 1,094 8,011
1405 Call 7.70 9.60B 5.80A 5.80A -.50 7.20 67 775
1410 Call 8.20 8.70B 5.20A 5.20A -.50 6.50 54 1,979
1415 Call 6.60 7.70B 4.60A 4.60A -.50 5.80 23 399
1420 Call 6.40 7.00 4.20A 4.20A -.40 5.30 148 970
1425 Call 5.30 6.20B 3.80A 3.80A -.50 4.70 795 2,226
1430 Call 5.40 5.70 3.40 3.40A -.40 4.30 276 1,431
1435 Call 4.60 5.30 3.10A 3.10A -.30 3.90 54 509
1440 Call 3.30 4.70B 2.80 2.80 -.30 3.50 55 2,281
1445 Call 4.10 4.20B 2.50A 2.50A -.30 3.20 8 749
1450 Call 3.50 3.90B 2.30 2.30 -.30 2.90 66 2,353
1455 Call 3.60 3.60 2.10A 2.10A -.20 2.70 9 268
1460 Call 3.30 3.40 2.00A 2.00A -.30 2.40 46 661
1465 Call 2.20 3.00B 1.80A 1.80A -.30 2.20 23 233
1470 Call 2.10 2.70B 1.70A 1.70A -.30 2.00 12 240
1475 Call 2.10 2.50B 1.60A 1.60A -.20 1.90 21 553
1480 Call 1.70 2.30B 1.50 1.50 -.30 1.70 27 179
1485 Call - 2.10B 1.40A 1.40A -.20 1.60 10 346
1490 Call 2.00 2.00 1.30 1.30 -.20 1.50 23 217
1495 Call - 1.80B 1.20A 1.20A -.20 1.40 0 284
1500 Call 1.80 1.80 1.10 1.10 -.20 1.30 61 1,159
1505 Call - 1.60B 1.10A 1.10A -.20 1.20 6 220
1510 Call 1.00 1.50B 1.00 1.00 -.20 1.10 2 92
1515 Call 1.40 1.40 .90A .90A -.10 1.10 2 153
1520 Call - - .90A .90A -.20 1.00 3 45
1525 Call - 1.20B .80A .80A -.10 1.00 0 384
1530 Call - - .80A .80A -.20 .90 0 2,025
1535 Call - - .80A .80A -.10 .90 0 62
1540 Call - - .70A .70A -.20 .80 30 91
1545 Call - - .70A .70A -.10 .80 0 195
1550 Call .80 .80 .60 .60 -.10 .80 149 1,109
1555 Call - - .60A .60A -.10 .70 0 114
1560 Call - - .60A .60A -.10 .70 0 996
1565 Call - - .60A .60A -.10 .70 0 8
1570 Call .70 .70 .50A .50A -.10 .60 1 500
1575 Call - - .50A .50A -.10 .60 0 229
1580 Call - - .50A .50A -.10 .60 0 229
1590 Call - - .50A .50A -.10 .50 0 247
1600 Call .50 .50 .40A .40A -.10 .50 11 1,406
1610 Call .50 .50 .40A .40A -.10 .40 2 472
1620 Call - - .40A .40A -.10 .40 0 575
1625 Call .30 .30 .30 .30 -.10 .40 20 41
1630 Call .30 .30 .30 .30 UNCH .40 20 49
1640 Call .30 .30 .30 .30 -.10 .30 5 146
1650 Call - - .30A .30A -.10 .30 0 430
1660 Call - - - - UNCH .30 0 168
1670 Call - - - - UNCH .30 0 15
1675 Call - - .20A .20A -.10 .20 0 555
1700 Call - - - - UNCH .20 0 868
1725 Call .20 .20 .20 .20 UNCH .20 2 101
1750 Call - - - - UNCH .10 0 215
1775 Call - - - - UNCH .10 0 223
1800 Call - - - - UNCH .10 0 246
1825 Call - - - - UNCH .10 0 124
1850 Call - - - - UNCH .10 0 51
650 Put - - - - UNCH .10 0 0
675 Put - - - - UNCH .10 0 30
700 Put - - - - UNCH .10 0 0
725 Put - - - - UNCH .10 0 28
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 .10 0 0
920 Put - - - - UNCH .10 0 0
925 Put - - - - UNCH .10 0 0
930 Put - - - - UNCH .10 0 125
940 Put - - - - UNCH .10 0 1
950 Put - - - - UNCH .10 0 526
955 Put - - - - UNCH .10 0 1
960 Put - - - - UNCH .10 0 0
965 Put - - - - UNCH .10 0 0
970 Put - - - - UNCH .10 0 68
975 Put - - - - UNCH .10 0 275
980 Put - - - - UNCH .10 0 6
985 Put - - - - UNCH .10 0 129
990 Put - - - - UNCH .10 0 12
995 Put - - - - UNCH .10 0 6
1000 Put - - - - UNCH .10 0 200
1005 Put - - - - UNCH .10 0 1
1010 Put - - - - UNCH .10 0 0
1015 Put - - - - UNCH .10 0 0
1020 Put - - - - UNCH .10 0 206
1025 Put - - - - UNCH .10 0 52
1030 Put - - - - UNCH .10 0 2,023
1035 Put - - - - UNCH .10 0 1
1040 Put - - - - UNCH .10 0 14
1045 Put - - - - UNCH .10 0 370
1050 Put - - - - UNCH .10 0 347
1055 Put - - - - UNCH .10 0 6
1060 Put - - - - UNCH .10 0 814
1065 Put - - - - UNCH .10 0 16
1070 Put - - - - UNCH .10 0 324
1075 Put - - - - UNCH .10 0 394
1080 Put - - - - UNCH .10 0 1,639
1085 Put - - - - UNCH .10 0 139
1090 Put - - - - UNCH .10 0 476
1095 Put - - - - UNCH .10 0 141
1100 Put - - - - UNCH .20 0 620
1105 Put - - - - UNCH .20 0 61
1110 Put - - - - UNCH .20 0 70
1115 Put - - - - UNCH .20 0 27
1120 Put .20 .20 .20 .20 UNCH .20 1 121
1125 Put - - - - UNCH .20 0 483
1130 Put .20 .20 .20 .20 UNCH .20 1 2,030
1135 Put - - - - UNCH .20 0 397
1140 Put - - - - UNCH .20 0 43
1145 Put - - - - UNCH .20 0 112
1150 Put - - - - UNCH .30 0 1,189
1155 Put - - - - UNCH .30 0 291
1160 Put - - - - UNCH .30 0 701
1165 Put - - - - UNCH .30 0 294
1170 Put - - - - UNCH .30 0 1,547
1175 Put - - - - UNCH .30 0 734
1180 Put - - - - UNCH .40 0 376
1185 Put - - - - UNCH .40 0 415
1190 Put - - - - UNCH .40 0 694
1195 Put - - - - UNCH .40 0 122
1200 Put .40 .40 .40 .40 UNCH .50 2 1,907
1205 Put - - - - UNCH .50 0 153
1210 Put - - - - UNCH .50 10 542
1215 Put - - - - UNCH .60 5 651
1220 Put - - - - UNCH .60 0 957
1225 Put .70 .70 .70 .70 UNCH .70 21 1,479
1230 Put - - - - +.10 .80 19 856
1235 Put .80 .80 .70 .80B UNCH .80 6 500
1240 Put .90 .90 .90 .90 UNCH .90 1 667
1245 Put .90 1.00B .90 1.00B UNCH 1.00 21 329
1250 Put 1.00 1.20 1.00 1.10 UNCH 1.10 2,199 6,026
1255 Put - 1.30B - 1.30B UNCH 1.20 0 654
1260 Put 1.20 1.60 1.20 1.40A -.10 1.30 262 1,546
1265 Put - 1.70B 1.40A 1.60A -.10 1.50 7 1,095
1270 Put 1.90 2.00B 1.60A 1.80A -.10 1.70 3 742
1275 Put 2.10 2.30B 1.70 2.10A -.20 1.90 61 2,706
1280 Put 2.20 2.70 2.00 2.40A -.20 2.20 80 3,250
1285 Put 2.40 3.10B 2.30A 2.70A -.30 2.50 57 5,775
1290 Put 2.80 3.60B 2.60A 3.20A -.30 2.90 22 2,737
1295 Put 3.10 4.20B 3.00 3.70 -.30 3.40 56 1,247
1300 Put 3.70 5.00B 3.30 4.30 -.40 4.00 771 5,319
1305 Put 4.30 5.80B 4.10A 5.00 -.40 4.70 92 1,053
1310 Put 4.90 6.90B 4.80A 5.90A -.50 5.40 34 1,496
1315 Put 6.20 8.10B 5.50A 7.00A -.50 6.40 115 1,352
1320 Put 7.20 9.50B 6.40A 8.20A -.60 7.50 364 1,677
1325 Put 8.00 11.10B 7.50 9.60A -.80 8.70 349 1,258
1330 Put 9.50 12.90B 8.80A 11.30A -.90 10.20 239 1,055
1335 Put 11.10 15.00B 10.20 13.20B -1.00 11.90 161 785
1340 Put 12.60 17.30B 11.90 15.40B -1.20 13.70 343 1,806
1345 Put 14.00 19.70B 13.80A 17.80B -1.10 15.90 19 263
1350 Put 19.30 22.40B 15.90A 20.30B -1.20 18.20 116 1,804
1355 Put 20.20 25.30B 18.20A 23.10B -1.30 20.70 154 1,674
1360 Put 21.40 28.30B 20.60A 26.00B -1.40 23.40 18 953
1365 Put 26.20 31.60B 23.30A 29.20B -1.40 26.40 5 42
1370 Put 29.30 35.00B 26.10A 32.50B -1.40 29.50 18 91
1375 Put 33.80 38.60B 29.40A 36.00B -1.50 32.80 2 259
1380 Put - 42.30B 32.60A 39.70B -1.50 36.30 0 134
1385 Put 39.90 46.20B 36.10A 43.50B -1.40 40.00 8 29
1390 Put - 50.20B 39.60A 47.50B -1.40 43.80 0 2
1395 Put - 54.30B 43.40A 51.60B -1.50 47.70 0 0
1400 Put - 58.50B 47.10A 55.80B -1.40 51.80 27 112
1405 Put - 62.80B 51.10A 60.10B -1.50 55.90 0 0
1410 Put - 67.20B 55.20A 64.50B -1.40 60.20 0 1
1415 Put - 71.70B 59.30A 69.00B -1.40 64.50 0 0
1420 Put - 76.20B 63.80A 73.50B -1.30 69.00 0 0
1425 Put - 80.80B 68.10A 78.10B -1.30 73.50 0 0
1430 Put - 85.40B 72.50A 82.70B -1.30 78.00 0 0
1435 Put - 90.10B 77.00A 87.40B -1.20 82.60 0 1
1440 Put - 94.80B 81.50A 92.10B -1.20 87.20 0 7
1445 Put - 99.60B 86.10A 96.80B -1.20 91.90 0 0
1450 Put - 104.30B 90.70A 101.60B -1.20 96.60 0 0
1455 Put - 109.10B 96.80A 106.40B -1.20 101.30 0 15
1460 Put - 114.00B 101.70A 111.20B -1.20 106.10 0 0
1465 Put - 118.80B 106.30A 116.10B -1.10 110.90 0 0
1470 Put - 123.60B 111.00A 120.90B -1.10 115.70 0 0
1475 Put - 128.50B 115.80A 125.80B -1.20 120.50 0 0
1480 Put - 133.40B 120.50A 130.70B -1.10 125.40 0 0
1485 Put - 138.30B 125.40A 135.60B -1.20 130.20 0 0
1490 Put - 143.20B 130.00A 140.50B -1.10 135.10 0 0
1495 Put - 148.10B 137.50A 145.40B -1.10 140.00 0 0
1500 Put - 153.00B 142.40A 150.40B -1.10 144.90 0 15
1505 Put - 158.00B 147.30A 155.30B -1.10 149.80 0 0
1510 Put - 162.90B 152.20A 160.20B -1.00 154.80 0 0
1515 Put - 167.80B 157.10A 165.20B -1.10 159.70 0 0
1520 Put - 172.80B 162.00A 170.10B -1.10 164.60 0 0
1525 Put - 177.70B 166.90A 175.10B -1.00 169.60 0 0
1530 Put - 182.70B 171.90A 180.00B -1.10 174.50 0 0
1535 Put - 187.70B 176.80A 185.00B -1.00 179.50 0 0
1540 Put - 192.60B 181.80A 190.00B -1.10 184.40 0 0
1545 Put - 197.60B 186.70A 194.90B -1.00 189.40 0 0
1550 Put - 202.50B 191.70A 199.90B -1.00 194.40 0 0
1555 Put - 207.50B 196.60A 204.90B -1.00 199.30 0 0
1560 Put - 212.50B 201.60A 209.80B -1.00 204.30 0 0
1565 Put - 217.50B 206.50A 214.80B -1.00 209.30 0 0
1570 Put - 222.40B 211.50A 219.80B -1.00 214.20 0 0
1575 Put - 227.40B 216.50A 224.80B -1.00 219.20 0 0
1580 Put - 232.40B 221.40A 229.70B -1.00 224.20 0 0
1590 Put - 242.30B 231.40A 239.70B -1.00 234.10 0 0
1600 Put - 252.30B 241.30A 249.70B -.90 244.10 0 0
1610 Put - 262.30B 251.30A 259.70B -1.00 254.00 0 0
1620 Put - 272.20B 261.30A 269.60B -1.00 264.00 0 0
1625 Put - 277.20B 266.20A 274.60B -.90 269.00 0 0
1630 Put - 282.20B 271.20A 279.60B -.90 274.00 0 0
1640 Put - 292.20B 281.20A 289.60B -1.00 283.90 0 0
1650 Put - 302.20B 291.20A 299.60B -.90 293.90 0 0
1660 Put - 312.20B 301.10A 309.60B -.90 303.90 0 0
1670 Put - 322.10B 311.10A 319.60B -.90 313.90 0 0
1675 Put - 327.10B 316.10A 324.50B -.90 318.90 0 0
1700 Put - 352.10B 341.10A 349.50B -.90 343.80 0 0
1725 Put - - - - -.90 368.80 0 0
1750 Put - - - - -.90 393.80 0 0
1775 Put - - - - -.90 418.80 0 0
1800 Put - - - - -.90 443.80 0 19
1825 Put - - - - -.90 468.80 0 0
1850 Put - - - - -.90 493.80 0 0
Total 11,671 150,830

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.