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
675 Call - - - - +.50 595.80 0 0
700 Call - - - - +.50 570.80 0 0
725 Call - - - - +.50 545.80 0 0
750 Call - - - - +.50 520.80 0 0
775 Call - - - - +.50 495.80 0 0
800 Call - - - - +.50 470.80 0 0
825 Call - - - - +.50 445.80 0 0
850 Call - - - - +.50 420.80 0 0
860 Call - - - - +.50 410.80 0 0
870 Call - - - - +.50 400.80 0 0
875 Call - - - - +.50 395.80 0 0
880 Call - - - - +.50 390.80 0 0
890 Call - - - - +.50 380.80 0 0
900 Call - - - - +.50 370.80 0 0
910 Call - - - - +.50 360.80 0 0
920 Call - - - - +.50 350.80 0 0
925 Call - - - - +.50 345.80 0 0
930 Call - - - - +.50 340.80 0 0
940 Call - - - - +.50 330.80 0 0
950 Call - - - - +.50 320.80 0 0
960 Call - - - - +.50 310.80 0 0
965 Call - - - - +.50 305.80 0 0
970 Call - - - - +.50 300.80 0 0
975 Call - - - - +.50 295.80 0 0
980 Call - - - - +.50 290.80 0 0
985 Call - - - - +.50 285.80 0 0
990 Call - - - - +.50 280.90 0 0
995 Call - - - - +.50 275.90 0 0
1000 Call - - - - +.50 270.90 0 0
1005 Call - - - - +.50 266.00 0 0
1010 Call - - - - +.50 261.00 0 0
1015 Call - - - - +.50 256.10 0 0
1020 Call - - - - +.50 251.10 0 0
1025 Call - - - - +.50 246.20 0 0
1030 Call - - - - +.40 241.20 0 0
1035 Call - - - - +.50 236.30 0 0
1040 Call - - - - +.50 231.40 0 0
1045 Call - - - - +.50 226.50 0 0
1050 Call - 223.10B - 223.10B +.50 221.60 0 200
1055 Call - 219.90B - 218.90A +.40 216.70 0 0
1060 Call - 215.00B - 214.00A +.50 211.90 0 0
1065 Call - 210.10B - 209.20A +.40 207.00 0 0
1070 Call - 205.20B - 204.30A +.50 202.20 0 0
1075 Call - 200.30B - 199.50A +.50 197.40 0 0
1080 Call - 195.40B - 194.60A +.50 192.60 0 0
1085 Call - 190.60B - 189.80A +.50 187.80 0 0
1090 Call - 185.80B - 185.10A +.50 183.00 0 0
1095 Call - 181.00B - 180.30A +.50 178.30 0 0
1100 Call - 176.20B - 175.60A +.50 173.50 0 1
1105 Call - 171.40B - 170.90A +.60 168.90 0 0
1110 Call - 166.70B - 166.20A +.50 164.20 0 0
1115 Call - 162.00B - 161.60A +.50 159.50 0 0
1120 Call - 157.30B - 156.90A +.50 154.90 0 0
1125 Call - 152.70B - 152.30A +.50 150.30 0 0
1130 Call - 148.00B - 147.80A +.50 145.80 0 0
1135 Call - 143.40B - 143.30A +.50 141.30 0 0
1140 Call - 138.90B - 138.80A +.50 136.80 0 0
1145 Call - 136.30B - 134.40A +.40 132.30 0 0
1150 Call - 131.90B - 130.00A +.40 127.90 0 1
1155 Call - 127.40B - 124.30B +.50 123.60 0 0
1160 Call - 123.70B - 119.80B +.40 119.20 0 0
1165 Call - 119.30B - 115.70B +.50 115.00 0 0
1170 Call - 115.10B - 111.30B +.40 110.70 0 0
1175 Call - 110.80B - 107.40B +.40 106.60 0 0
1180 Call - 106.80B - 103.20B +.40 102.50 0 0
1185 Call - 102.60B - 99.20B +.40 98.50 0 0
1190 Call - 98.70B - 95.10B +.30 94.50 0 0
1195 Call - 94.70B - 91.40B +.40 90.70 0 0
1200 Call - 90.80B - 87.50B +.30 86.90 0 0
1205 Call - 87.00B - 83.70B +.20 83.10 0 0
1210 Call - 83.20B - 80.10B +.20 79.50 0 0
1215 Call - 79.60B - 76.60B +.20 76.00 0 0
1220 Call - 76.00B - 73.00B +.10 72.50 0 0
1225 Call - 72.60B - 69.60B UNCH 69.10 0 0
1230 Call - 69.20B - 66.30B UNCH 65.80 0 0
1235 Call - 65.90B - 63.10B UNCH 62.70 0 0
1240 Call - 62.80B - 60.00B -.10 59.60 0 0
1245 Call - 59.70B - 57.00B -.10 56.60 0 0
1250 Call - 56.80B - 54.10B -.10 53.80 0 652
1255 Call - 53.80B - 51.40B -.20 51.00 0 0
1260 Call - 51.10B - 48.60A -.10 48.40 0 30
1265 Call - 48.40B - 46.10A -.20 45.80 0 422
1270 Call - 45.90B - 43.70A -.20 43.40 0 0
1275 Call - 43.50B - 41.40B -.20 41.10 0 137
1280 Call - 41.20B - 39.10A -.20 38.90 0 0
1285 Call - 38.90B 36.90A 37.00B -.30 36.80 0 105
1290 Call - 36.80B 35.00A 35.00A -.20 34.90 0 25
1295 Call - 34.90B 33.10A 33.10A -.20 33.00 0 100
1300 Call - 33.00B 31.30A 31.30A -.30 31.20 0 457
1305 Call - 31.20B 29.70A 29.70A -.30 29.50 0 100
1310 Call - 29.50B 28.10A 28.10A -.30 27.90 0 350
1315 Call - 27.80B 26.60A 26.60A -.30 26.40 0 15
1320 Call - 26.30B 25.10A 25.10A -.30 25.00 0 145
1325 Call - 24.90B 23.80A 23.80A -.30 23.70 0 0
1330 Call - 23.50B 22.50A 22.50A -.30 22.40 0 0
1335 Call - 22.20B 21.30A 21.30A -.30 21.20 0 0
1340 Call - 21.00B 20.20A 20.20A -.30 20.10 0 0
1345 Call - 19.90B 19.20A 19.20A -.20 19.10 0 100
1350 Call - 18.80B 18.20A 18.20A -.20 18.10 0 107
1355 Call - 17.80B 17.30A 17.30A -.30 17.10 0 0
1360 Call - 16.80B 16.40A 16.40A -.20 16.30 0 249
1365 Call - 15.90B 15.60A 15.60A -.30 15.40 0 0
1370 Call - 15.10B 14.80A 14.80A -.30 14.60 0 0
1375 Call - 14.30B 14.10A 14.10A -.30 13.90 0 0
1380 Call - 13.60B 13.40A 13.40A -.30 13.20 0 0
1385 Call - 12.90B - 12.80A -.20 12.60 0 0
1390 Call - - 12.10A 12.10A -.20 12.00 0 0
1395 Call - - - - -.20 11.40 0 0
1400 Call - - 11.00A 11.00A -.30 10.80 0 52
1405 Call - - - - -.20 10.30 0 5
1410 Call - - 10.00A 10.00A -.30 9.80 0 0
1415 Call - - - - -.20 9.40 0 0
1420 Call - - 9.10A 9.10A -.30 8.90 0 2
1425 Call - - - - -.20 8.50 0 200
1430 Call - - - - -.20 8.10 0 0
1435 Call - - 7.90A 7.90A -.30 7.70 0 0
1440 Call - - - - -.20 7.40 0 12
1445 Call - - - - -.30 7.00 0 0
1450 Call - - 6.90A 6.90A -.30 6.70 0 95
1455 Call - - 6.60A 6.60A -.30 6.40 0 1
1460 Call - - 6.30A 6.30A -.30 6.10 0 0
1465 Call - - - - -.30 5.80 0 0
1470 Call - - - - -.20 5.60 0 0
1475 Call - - - - -.30 5.30 0 0
1480 Call - - - - -.20 5.10 0 0
1485 Call - - - - -.20 4.90 0 0
1490 Call - - - - -.20 4.70 0 0
1495 Call - - - - -.20 4.50 0 0
1500 Call - - - - -.20 4.30 0 605
1505 Call - - - - -.20 4.10 0 1
1510 Call - - - - -.20 3.90 0 0
1515 Call - - - - -.20 3.70 0 0
1520 Call - - - - -.10 3.60 0 1,300
1525 Call - - - - -.20 3.40 0 225
1530 Call - - - - -.10 3.30 0 0
1535 Call - - - - -.20 3.10 0 0
1540 Call - - - - -.10 3.00 0 1
1545 Call - - - - -.10 2.90 0 0
1550 Call - - - - -.20 2.70 0 2,052
1555 Call - - - - -.10 2.60 0 0
1560 Call - - - - -.10 2.50 0 7
1565 Call - - - - -.10 2.40 0 0
1570 Call - - - - -.10 2.30 0 0
1575 Call - - - - -.10 2.20 0 0
1580 Call - - - - -.10 2.10 0 280
1590 Call - - - - UNCH 2.00 0 3
1600 Call - - - - -.10 1.80 0 595
1610 Call - - - - -.10 1.70 0 1
1620 Call - - - - -.10 1.50 0 0
1625 Call - - - - -.10 1.50 0 113
1630 Call - - - - -.10 1.40 0 0
1640 Call - - - - -.10 1.30 0 0
1650 Call - - - - -.10 1.20 0 263
1660 Call - - - - -.10 1.10 0 0
1675 Call - - - - -.10 1.00 0 0
1700 Call - - - - UNCH .90 0 1,000
1725 Call - - - - -.10 .70 0 300
1750 Call - - - - -.10 .60 0 444
1775 Call - - - - -.10 .50 0 0
1800 Call - - - - UNCH .50 0 7
1825 Call - - - - -.10 .40 0 0
1850 Call - - - - UNCH .40 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 - - - - +.10 .20 0 0
860 Put - - - - +.10 .20 0 0
870 Put - - - - UNCH .20 0 0
875 Put - - - - UNCH .20 0 0
880 Put - - - - +.10 .30 0 0
890 Put - - - - +.10 .30 0 0
900 Put - - - - UNCH .30 0 0
910 Put - - - - +.10 .40 0 0
920 Put - - - - +.10 .40 0 0
925 Put - - - - UNCH .40 0 0
930 Put - - - - +.10 .50 0 0
940 Put - - - - +.10 .50 0 0
950 Put - .60B - .60B +.10 .60 0 709
960 Put - - - - UNCH .60 0 0
965 Put - - - - +.10 .70 0 0
970 Put - - - - +.10 .70 0 0
975 Put .70 .70 .70 .70 UNCH .70 2 442
980 Put - - - - +.10 .80 0 141
985 Put - - - - UNCH .80 0 0
990 Put - - - - +.10 .90 0 0
995 Put - - - - UNCH .90 0 0
1000 Put - - - - +.10 1.00 0 84
1005 Put - - - - UNCH 1.00 0 0
1010 Put - - - - UNCH 1.10 0 0
1015 Put - - - - UNCH 1.20 0 0
1020 Put - - - - UNCH 1.20 0 0
1025 Put - - - - UNCH 1.30 0 0
1030 Put - - - - UNCH 1.40 0 0
1035 Put - - - - UNCH 1.50 0 0
1040 Put - - - - UNCH 1.60 0 0
1045 Put - - - - UNCH 1.70 0 0
1050 Put - - - - UNCH 1.80 0 334
1055 Put - - - - -.10 1.90 0 0
1060 Put - - - - UNCH 2.10 0 0
1065 Put - - - - UNCH 2.20 0 0
1070 Put - - - - UNCH 2.40 0 1
1075 Put - - 2.50A 2.50A -.10 2.50 0 130
1080 Put - - 2.70A 2.70A -.10 2.70 0 0
1085 Put - - 2.90A 2.90A UNCH 3.00 0 0
1090 Put - - 3.00A 3.00A UNCH 3.20 0 19
1095 Put - - 3.30A 3.30A UNCH 3.40 0 0
1100 Put - - 3.50A 3.50A UNCH 3.70 0 1,237
1105 Put - - 3.70A 3.70A UNCH 4.00 0 3
1110 Put - - 4.00A 4.00A UNCH 4.30 0 8
1115 Put - - 4.30A 4.30A UNCH 4.60 0 0
1120 Put - - 4.60A 4.60A UNCH 5.00 0 2
1125 Put - - 5.00A 5.10B UNCH 5.40 0 252
1130 Put - - 5.40A 5.50B UNCH 5.80 0 0
1135 Put - - 5.80A 5.90B UNCH 6.30 0 225
1140 Put - - 6.20A 6.40B UNCH 6.80 0 201
1145 Put 6.60 7.00B 6.60 7.00B -.10 7.30 1 0
1150 Put - - 7.30A 7.50B UNCH 7.90 0 2,296
1155 Put 8.60 8.60 7.80A 8.60 -.10 8.50 1 0
1160 Put - - 8.50A 8.80B UNCH 9.20 0 3
1165 Put - - 9.10A 9.50B UNCH 9.90 0 0
1170 Put - - 9.80A 10.30B -.10 10.60 0 0
1175 Put - - 10.60A 11.10B -.10 11.40 0 0
1180 Put - - 11.40A 12.00B -.10 12.30 0 7
1185 Put - - 12.30A 13.00B -.10 13.30 0 0
1190 Put - - 13.30A 14.00B -.10 14.30 0 0
1195 Put - - 14.30A 15.10B -.20 15.40 0 0
1200 Put - - 15.40A 16.30B -.20 16.60 0 95
1205 Put - - 16.50A 17.60B -.30 17.80 0 0
1210 Put - - 17.80A 18.90B -.30 19.10 0 0
1215 Put - - 19.10A 20.30B -.30 20.60 0 59
1220 Put - - 20.50A 21.90B -.40 22.10 0 5
1225 Put - - 22.00A 23.50B -.50 23.60 0 230
1230 Put 24.50 24.50 23.60A 24.50 -.50 25.30 1 0
1235 Put - - 25.20A 27.00B -.60 27.10 0 0
1240 Put 28.70 28.70 27.00A 28.70 -.60 29.00 1 2
1245 Put - - 28.90A 30.90B -.60 31.00 0 0
1250 Put - - 30.90A 33.00B -.70 33.10 0 317
1255 Put - - 33.00A 35.30B -.70 35.30 0 0
1260 Put - - 35.20A 37.60B -.60 37.70 0 30
1265 Put - - 37.50A 40.00B -.70 40.10 0 422
1270 Put - - 39.90A 42.60B -.70 42.60 0 0
1275 Put - - 42.50A 45.30B -.70 45.30 0 152
1280 Put - - 45.10A 48.00B -.70 48.10 0 0
1285 Put - - 47.90A 50.80A -.80 50.90 0 105
1290 Put - - 50.70A 53.80A -.80 53.90 0 25
1295 Put - - 53.70A 56.80A -.80 57.00 0 100
1300 Put - - 56.80A 59.90A -.80 60.20 0 150
1305 Put - - 59.90A 63.20A -.80 63.50 0 100
1310 Put - - 63.20A 66.50A -.70 66.90 0 200
1315 Put - - 66.50A 70.00A -.80 70.30 0 0
1320 Put - - 70.00A 73.50A -.80 73.90 0 100
1325 Put - - 73.50A 76.90A -.80 77.50 0 0
1330 Put - - 77.10A 80.70A -.80 81.20 0 0
1335 Put - - 80.80A 84.30A -.80 85.00 0 0
1340 Put - - 84.60A 88.30A -.80 88.80 0 0
1345 Put - - 88.40A 92.00A -.80 92.70 0 100
1350 Put - - 92.30A 96.10A -.80 96.70 0 0
1355 Put - - 96.20A 100.00A -.80 100.70 0 0
1360 Put - - 100.20A 104.00A -.80 104.80 0 200
1365 Put - - 104.30A 108.20A -.70 109.00 0 0
1370 Put - - 108.50A 112.30A -.70 113.20 0 0
1375 Put - - 112.60A 116.60A -.70 117.40 0 0
1380 Put - - 116.90A 120.80A -.70 121.70 0 0
1385 Put - - 121.20A 125.10A -.70 126.00 0 0
1390 Put - - 125.30A 129.40A -.70 130.40 0 0
1395 Put - - 129.70A 133.80A -.70 134.80 0 0
1400 Put - - 134.00A 138.20A -.70 139.20 0 0
1405 Put - - 138.50A 142.70A -.80 143.60 0 0
1410 Put - - 143.10A 147.10A -.80 148.10 0 0
1415 Put - - 147.40A 151.70A -.80 152.60 0 0
1420 Put - - 152.00A 156.20A -.70 157.20 0 0
1425 Put - - 156.50A 160.80A -.80 161.70 0 0
1430 Put - - 161.10A 164.10B -.70 166.30 0 0
1435 Put - - 166.20A 168.70B -.70 170.90 0 0
1440 Put - - 170.90A 173.40B -.80 175.50 0 0
1445 Put - - 175.50A 178.00B -.70 180.20 0 0
1450 Put - - 180.20A 182.70B -.80 184.80 0 0
1455 Put - - 186.50A 187.40B -.70 189.50 0 0
1460 Put - - 191.20A 192.10B -.70 194.20 0 0
1465 Put - - 195.90A 196.80B -.70 198.90 0 0
1470 Put - - 200.60A 201.60B -.80 203.60 0 0
1475 Put - - 205.40A 206.30B -.70 208.40 0 0
1480 Put - - 210.10A 211.10B -.70 213.10 0 0
1485 Put - - 214.90A 215.80B -.70 217.90 0 0
1490 Put - - 219.60A 220.60B -.70 222.60 0 0
1495 Put - - 224.40A 225.40B -.70 227.40 0 0
1500 Put - - 229.20A 230.30B -.70 232.20 0 76
1505 Put - - 234.00A 235.10B -.70 237.00 0 0
1510 Put - - 238.90A 239.90B -.70 241.80 0 0
1515 Put - - 243.70A 244.70B -.60 246.70 0 0
1520 Put - - 248.50A 249.60B -.60 251.50 0 0
1525 Put - - 253.30A 254.40B -.70 256.30 0 0
1530 Put - - 258.20A 259.30B -.60 261.20 0 0
1535 Put - - 263.10A 264.20B -.60 266.00 0 0
1540 Put - - 267.90A 269.10B -.60 270.90 0 0
1545 Put - - 272.80A 274.00B -.60 275.80 0 0
1550 Put - - 277.70A 278.80B -.60 280.60 0 102
1555 Put - - 282.60A 283.70B -.60 285.50 0 0
1560 Put - - 287.50A 288.60B -.60 290.40 0 0
1565 Put - - 292.40A 293.60B -.60 295.30 0 0
1570 Put - - 297.30A 298.50B -.60 300.20 0 0
1575 Put - - 302.20A 303.40B -.60 305.10 0 0
1580 Put - - 307.10A 308.30B -.60 310.00 0 0
1590 Put - - 317.00A 318.20B -.50 319.90 0 0
1600 Put - - 326.80A 328.10B -.60 329.70 0 0
1610 Put - - 336.70A 338.00B -.60 339.60 0 0
1620 Put - - 346.60A 347.90B -.60 349.50 0 0
1625 Put - - 351.60A 351.60A -.50 354.50 0 0
1630 Put - - 356.50A 356.50A -.60 359.40 0 0
1640 Put - - - - -.50 369.40 0 0
1650 Put - - - - -.50 379.30 0 1
1660 Put - - - - -.50 389.30 0 0
1675 Put - - - - -.50 404.20 0 0
1700 Put - - - - -.50 429.20 0 0
1725 Put - - - - -.50 454.20 0 0
1750 Put - - - - -.50 479.20 0 0
1775 Put - - - - -.50 504.20 0 0
1800 Put - - - - -.50 529.20 0 0
1825 Put - - - - -.50 554.20 0 0
1850 Put - - - - -.50 579.20 0 0
Total 6 19,425

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.