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 - - - - -3.20 624.20 0 0
700 Call - - - - -3.20 599.20 0 0
725 Call - - - - -3.20 574.20 0 0
750 Call - - - - -3.20 549.20 0 0
775 Call - - - - -3.20 524.20 0 0
800 Call - - - - -3.20 499.20 0 0
825 Call - - - - -3.20 474.20 0 0
850 Call - - - - -3.20 449.20 0 0
860 Call - - - - -3.20 439.20 0 0
870 Call - - - - -3.20 429.20 0 0
875 Call - - - - -3.20 424.20 0 0
880 Call - - - - -3.20 419.20 0 0
890 Call - - - - -3.20 409.20 0 0
900 Call - - - - -3.20 399.20 0 0
910 Call - - - - -3.20 389.20 0 0
920 Call - - - - -3.20 379.20 0 0
925 Call - - - - -3.20 374.20 0 0
930 Call - - - - -3.20 369.20 0 0
940 Call - - - - -3.20 359.20 0 0
950 Call - - - - -3.20 349.20 0 0
960 Call - - - - -3.20 339.30 0 0
965 Call - - - - -3.20 334.30 0 0
970 Call - - - - -3.20 329.40 0 0
975 Call - - - - -3.20 324.40 0 0
980 Call - - - - -3.20 319.50 0 0
985 Call - - - - -3.10 314.60 0 0
990 Call - - - - -3.20 309.60 0 0
995 Call - - - - -3.20 304.70 0 0
1000 Call - - - - -3.20 299.80 0 0
1005 Call - - - - -3.20 294.90 0 0
1010 Call - - - - -3.20 290.00 0 0
1015 Call - - - - -3.20 285.10 0 0
1020 Call - - - - -3.10 280.30 0 0
1025 Call - - - - -3.10 275.40 0 0
1030 Call - - - - -3.20 270.50 0 0
1035 Call - - - - -3.10 265.70 0 0
1040 Call - - - - -3.10 260.90 0 0
1045 Call - - - - -3.10 256.00 0 0
1050 Call - - - - -3.10 251.20 0 166
1055 Call - - - - -3.10 246.40 0 0
1060 Call - - - - -3.10 241.60 0 0
1065 Call - - - - -3.00 236.90 0 0
1070 Call - - - - -3.10 232.10 0 0
1075 Call - - - - -3.00 227.40 0 0
1080 Call - - - - -3.10 222.60 0 0
1085 Call - - - - -3.10 217.90 0 0
1090 Call - - - - -3.00 213.30 0 0
1095 Call - - - - -3.00 208.60 0 0
1100 Call - - - - -3.00 203.90 0 1
1105 Call - - - - -3.00 199.30 0 0
1110 Call - - - - -3.00 194.70 0 0
1115 Call - - - - -3.00 190.10 0 0
1120 Call - - - - -2.90 185.60 0 0
1125 Call - - - - -2.90 181.10 0 0
1130 Call - - - - -2.90 176.60 0 0
1135 Call - - - - -2.90 172.10 0 0
1140 Call - - - - -2.80 167.70 0 0
1145 Call - - - - -2.80 163.30 0 0
1150 Call - - - - -2.80 159.00 0 1
1155 Call - - - - -2.70 154.70 0 0
1160 Call - - - - -2.70 150.40 0 0
1165 Call - - - - -2.70 146.20 0 0
1170 Call - - - - -2.70 142.00 0 0
1175 Call - - - - -2.60 137.90 0 0
1180 Call - - - - -2.60 133.80 0 0
1185 Call - - - - -2.60 129.80 0 0
1190 Call - - - - -2.60 125.80 0 0
1195 Call - - - - -2.50 121.90 0 0
1200 Call - - - - -2.50 118.10 0 0
1205 Call - - - - -2.40 114.30 0 0
1210 Call - - - - -2.40 110.60 0 0
1215 Call - - - - -2.40 106.90 0 0
1220 Call - - - - -2.30 103.40 0 0
1225 Call - - - - -2.30 99.90 0 0
1230 Call - - - - -2.30 96.40 0 0
1235 Call - - - - -2.20 93.10 0 0
1240 Call - - - - -2.20 89.80 0 0
1245 Call - - - - -2.20 86.60 0 0
1250 Call - - - - -2.10 83.50 0 650
1255 Call - - - - -2.00 80.50 0 0
1260 Call - - - - -2.00 77.50 0 30
1265 Call - - - - -2.00 74.60 0 70
1270 Call - - - - -2.00 71.80 0 0
1275 Call - - - - -1.90 69.10 0 137
1280 Call - - - - -1.80 66.50 0 0
1285 Call - - - - -1.70 64.00 0 105
1290 Call - - - - -1.70 61.50 0 0
1295 Call - - - - -1.70 59.10 0 100
1300 Call - - - - -1.60 56.80 0 126
1305 Call - - - - -1.60 54.60 0 100
1310 Call - - - - -1.60 52.40 0 450
1315 Call - - - - -1.50 50.40 0 0
1320 Call - - - - -1.40 48.40 0 145
1325 Call - - - - -1.50 46.40 0 0
1330 Call - - - - -1.40 44.60 0 0
1335 Call - - - - -1.40 42.80 0 0
1340 Call - - - - -1.30 41.10 0 0
1345 Call - - - - -1.30 39.50 0 100
1350 Call - - - - -1.20 37.90 0 0
1355 Call - - - - -1.20 36.40 0 0
1360 Call - - - - -1.20 34.90 0 249
1365 Call - - - - -1.10 33.60 0 0
1370 Call - - - - -1.10 32.20 0 0
1375 Call - - - - -1.00 31.00 0 0
1380 Call - - - - -1.10 29.70 0 0
1385 Call - - - - -1.00 28.60 0 0
1390 Call - - - - -.90 27.50 0 0
1395 Call - - - - -1.00 26.40 0 0
1400 Call - - - - -.90 25.40 0 24
1405 Call - - - - -.90 24.40 0 5
1410 Call - - - - -.90 23.50 0 0
1415 Call - - - - -.80 22.60 0 0
1420 Call - - - - -.90 21.70 0 0
1425 Call - - - - -.80 20.90 0 0
1430 Call - - - - -.70 20.20 0 0
1435 Call - - - - -.80 19.40 0 0
1440 Call - - - - -.70 18.70 0 0
1445 Call - - - - -.70 18.00 0 0
1450 Call - - - - -.70 17.40 0 95
1455 Call - - - - -.60 16.80 0 0
1460 Call - - - - -.60 16.20 0 0
1465 Call - - - - -.70 15.60 0 0
1470 Call - - - - -.60 15.10 0 0
1475 Call - - - - -.60 14.60 0 0
1480 Call - - - - -.60 14.10 0 0
1485 Call - - - - -.60 13.60 0 0
1490 Call - - - - -.60 13.10 0 0
1495 Call - - - - -.60 12.70 0 0
1500 Call - - - - -.50 12.30 0 566
1505 Call - - - - -.50 11.90 0 0
1510 Call - - - - -.50 11.50 0 0
1515 Call - - - - -.40 11.20 0 0
1520 Call - - - - -.50 10.80 0 1,300
1525 Call - - - - -.40 10.50 0 0
1530 Call - - - - -.50 10.10 0 0
1535 Call - - - - -.50 9.80 0 0
1540 Call - - - - -.50 9.50 0 0
1545 Call - - - - -.50 9.20 0 0
1550 Call - - - - -.40 9.00 0 2,050
1555 Call - - - - -.40 8.70 0 0
1560 Call - - - - -.40 8.40 0 0
1565 Call - - - - -.40 8.20 0 0
1570 Call - - - - -.30 8.00 0 0
1575 Call - - - - -.40 7.70 0 0
1580 Call - - - - -.40 7.50 0 280
1590 Call - - - - -.30 7.10 0 0
1600 Call - - - - -.30 6.70 0 550
1610 Call - - - - -.30 6.30 0 0
1620 Call - - - - -.30 6.00 0 0
1625 Call - - - - -.30 5.80 0 113
1630 Call - - - - -.30 5.60 0 0
1640 Call - - - - -.30 5.30 0 0
1650 Call - - - - -.30 5.00 0 200
1660 Call - - - - -.20 4.80 0 0
1675 Call - - - - -.20 4.40 0 0
1700 Call - - - - -.20 3.80 0 1,003
1725 Call - - - - -.20 3.30 0 300
1750 Call - - - - -.20 2.90 0 444
1775 Call - - - - -.20 2.60 0 0
1800 Call - - - - -.10 2.30 0 7
1825 Call - - - - -.20 2.00 0 0
1850 Call - - - - -.10 1.80 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 .20 0 0
825 Put - - - - UNCH .20 0 0
850 Put - - - - UNCH .30 0 0
860 Put - - - - UNCH .40 0 0
870 Put - - - - UNCH .40 0 0
875 Put - - - - +.10 .50 0 0
880 Put - - - - UNCH .50 0 0
890 Put - - - - UNCH .50 0 0
900 Put - - - - UNCH .60 0 0
910 Put - - - - UNCH .70 0 0
920 Put - - - - UNCH .80 0 0
925 Put - - - - UNCH .80 0 0
930 Put - - - - UNCH .90 0 0
940 Put - - - - UNCH 1.00 0 0
950 Put - - - - UNCH 1.10 0 709
960 Put - - - - UNCH 1.20 0 0
965 Put - - - - UNCH 1.30 0 0
970 Put - - - - UNCH 1.40 0 0
975 Put - - - - +.10 1.50 0 742
980 Put - - - - +.10 1.60 0 141
985 Put - - - - +.10 1.70 0 0
990 Put - - - - +.10 1.80 0 0
995 Put - - - - +.10 1.90 0 0
1000 Put - - - - +.10 2.00 0 84
1005 Put - - - - +.10 2.10 0 0
1010 Put - - - - +.10 2.20 0 0
1015 Put - - - - UNCH 2.30 0 0
1020 Put - - - - +.10 2.50 0 0
1025 Put - - - - +.10 2.60 0 0
1030 Put - - - - UNCH 2.70 0 0
1035 Put - - - - +.10 2.90 0 0
1040 Put - - - - +.10 3.10 0 0
1045 Put - - - - +.10 3.20 0 0
1050 Put - - - - +.10 3.40 0 300
1055 Put - - - - +.10 3.60 0 0
1060 Put - - - - +.10 3.80 0 0
1065 Put - - - - +.20 4.10 0 0
1070 Put - - - - +.10 4.30 0 0
1075 Put - - - - +.20 4.60 0 0
1080 Put - - - - +.10 4.80 0 0
1085 Put - - - - +.20 5.10 0 0
1090 Put - - - - +.20 5.40 0 16
1095 Put - - - - +.20 5.70 0 0
1100 Put - - - - +.30 6.10 0 1,415
1105 Put - - - - +.20 6.40 0 3
1110 Put - - - - +.20 6.80 0 0
1115 Put - - - - +.30 7.20 0 0
1120 Put - - - - +.20 7.60 0 0
1125 Put - - - - +.30 8.10 0 250
1130 Put - - - - +.30 8.60 0 0
1135 Put - - - - +.30 9.10 0 0
1140 Put - - - - +.40 9.70 0 200
1145 Put - - - - +.30 10.20 0 0
1150 Put - - - - +.40 10.90 0 2,060
1155 Put - - - - +.40 11.50 0 0
1160 Put - - - - +.40 12.20 0 0
1165 Put - - - - +.50 13.00 0 0
1170 Put - - - - +.50 13.80 0 0
1175 Put - - - - +.50 14.60 0 0
1180 Put - - - - +.50 15.50 0 0
1185 Put - - - - +.60 16.50 0 0
1190 Put - - - - +.70 17.50 0 0
1195 Put - - - - +.60 18.50 0 0
1200 Put - - - - +.60 19.60 0 85
1205 Put - - - - +.70 20.80 0 0
1210 Put - - - - +.80 22.10 0 0
1215 Put - - - - +.80 23.40 0 59
1220 Put - - - - +.80 24.80 0 0
1225 Put - - - - +.90 26.30 0 200
1230 Put - - - - +.90 27.80 0 0
1235 Put - - - - +.90 29.40 0 0
1240 Put - - - - +1.00 31.10 0 0
1245 Put - - - - +1.10 32.90 0 0
1250 Put - - - - +1.10 34.70 0 315
1255 Put - - - - +1.10 36.60 0 0
1260 Put - - - - +1.10 38.60 0 30
1265 Put - - - - +1.20 40.70 0 70
1270 Put - - - - +1.30 42.90 0 0
1275 Put - - - - +1.30 45.10 0 137
1280 Put - - - - +1.40 47.50 0 0
1285 Put - - - - +1.40 49.90 0 105
1290 Put - - - - +1.50 52.40 0 0
1295 Put - - - - +1.40 54.90 0 100
1300 Put - - - - +1.50 57.60 0 130
1305 Put - - - - +1.50 60.30 0 100
1310 Put - - - - +1.60 63.10 0 200
1315 Put - - - - +1.60 66.00 0 0
1320 Put - - - - +1.70 69.00 0 100
1325 Put - - - - +1.70 72.00 0 0
1330 Put - - - - +1.70 75.10 0 0
1335 Put - - - - +1.80 78.30 0 0
1340 Put - - - - +1.90 81.60 0 0
1345 Put - - - - +1.90 84.90 0 100
1350 Put - - - - +2.00 88.30 0 0
1355 Put - - - - +1.90 91.70 0 0
1360 Put - - - - +2.00 95.20 0 200
1365 Put - - - - +2.00 98.80 0 0
1370 Put - - - - +2.00 102.40 0 0
1375 Put - - - - +2.10 106.10 0 0
1380 Put - - - - +2.10 109.90 0 0
1385 Put - - - - +2.20 113.70 0 0
1390 Put - - - - +2.20 117.50 0 0
1395 Put - - - - +2.20 121.40 0 0
1400 Put - - - - +2.30 125.40 0 0
1405 Put - - - - +2.30 129.40 0 0
1410 Put - - - - +2.30 133.40 0 0
1415 Put - - - - +2.40 137.50 0 0
1420 Put - - - - +2.40 141.60 0 0
1425 Put - - - - +2.30 145.70 0 0
1430 Put - - - - +2.40 149.90 0 0
1435 Put - - - - +2.50 154.20 0 0
1440 Put - - - - +2.40 158.40 0 0
1445 Put - - - - +2.50 162.70 0 0
1450 Put - - - - +2.50 167.00 0 0
1455 Put - - - - +2.50 171.40 0 0
1460 Put - - - - +2.60 175.80 0 0
1465 Put - - - - +2.60 180.20 0 0
1470 Put - - - - +2.60 184.60 0 0
1475 Put - - - - +2.60 189.10 0 0
1480 Put - - - - +2.60 193.50 0 0
1485 Put - - - - +2.60 198.00 0 0
1490 Put - - - - +2.60 202.50 0 0
1495 Put - - - - +2.70 207.10 0 0
1500 Put - - - - +2.60 211.60 0 76
1505 Put - - - - +2.60 216.20 0 0
1510 Put - - - - +2.70 220.80 0 0
1515 Put - - - - +2.70 225.40 0 0
1520 Put - - - - +2.70 230.00 0 0
1525 Put - - - - +2.70 234.70 0 0
1530 Put - - - - +2.70 239.30 0 0
1535 Put - - - - +2.70 244.00 0 0
1540 Put - - - - +2.80 248.70 0 0
1545 Put - - - - +2.80 253.40 0 0
1550 Put - - - - +2.80 258.10 0 1
1555 Put - - - - +2.80 262.80 0 0
1560 Put - - - - +2.80 267.50 0 0
1565 Put - - - - +2.80 272.20 0 0
1570 Put - - - - +2.80 277.00 0 0
1575 Put - - - - +2.80 281.70 0 0
1580 Put - - - - +2.80 286.50 0 0
1590 Put - - - - +2.80 296.00 0 0
1600 Put - - - - +2.90 305.60 0 0
1610 Put - - - - +2.90 315.20 0 0
1620 Put - - - - +2.90 324.80 0 0
1625 Put - - - - +2.90 329.60 0 0
1630 Put - - - - +2.90 334.50 0 0
1640 Put - - - - +2.90 344.10 0 0
1650 Put - - - - +2.90 353.80 0 1
1660 Put - - - - +2.90 363.50 0 0
1675 Put - - - - +2.90 378.10 0 0
1700 Put - - - - +3.00 402.60 0 0
1725 Put - - - - +3.00 427.10 0 0
1750 Put - - - - +3.00 451.70 0 0
1775 Put - - - - +3.10 476.40 0 0
1800 Put - - - - +3.10 501.20 0 0
1825 Put - - - - +3.10 526.00 0 0
1850 Put - - - - +3.20 550.90 0 0
Total - 17,296