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 - - - - +7.00 640.00 0 0
675 Call - - - - +7.00 615.00 0 0
700 Call - - - - +7.00 590.00 0 0
725 Call - - - - +7.00 565.00 0 0
750 Call - - - - +7.00 540.00 0 0
775 Call - - - - +7.00 515.00 0 0
800 Call - - - - +7.00 490.00 0 0
825 Call - - - - +7.00 465.00 0 0
850 Call - - - - +7.00 440.00 0 0
860 Call - - - - +7.00 430.00 0 0
870 Call - - - - +7.00 420.00 0 0
875 Call - - - - +7.00 415.00 0 0
880 Call - - - - +7.00 410.00 0 0
890 Call - - - - +7.00 400.00 0 0
900 Call - - - - +7.00 390.00 0 18
910 Call - - - - +7.00 380.00 0 0
920 Call - - - - +7.00 370.00 0 0
925 Call - - - - +7.00 365.00 0 0
930 Call - - - - +7.00 360.00 0 0
940 Call - - - - +7.00 350.00 0 0
945 Call - - - - +7.00 345.00 0 0
950 Call - - - - +7.00 340.00 0 1
955 Call - - - - +7.00 335.00 0 0
960 Call - - - - +7.00 330.00 0 0
965 Call - - - - +7.00 325.00 0 0
970 Call - - - - +7.00 320.00 0 0
975 Call - - - - +7.00 315.00 0 0
980 Call - - - - +7.00 310.00 0 0
985 Call - - - - +7.00 305.00 0 0
990 Call - - - - +7.00 300.00 0 0
995 Call - - - - +7.00 295.00 0 0
1000 Call - - - - +7.00 290.00 0 4
1005 Call - - - - +7.00 285.00 0 0
1010 Call - - - - +7.00 280.00 0 0
1015 Call - - - - +7.00 275.00 0 0
1020 Call - - - - +7.00 270.00 0 0
1025 Call - - - - +7.00 265.00 0 0
1030 Call - - - - +7.00 260.00 0 0
1035 Call - - - - +7.00 255.00 0 0
1040 Call - - - - +7.00 250.00 0 0
1045 Call - - - - +7.00 245.00 0 0
1050 Call - - - - +7.00 240.00 0 0
1055 Call - - - - +7.00 235.00 0 0
1060 Call - - - - +7.00 230.00 0 0
1065 Call - - - - +7.00 225.00 0 0
1070 Call - - - - +7.00 220.00 0 0
1075 Call - - - - +7.00 215.00 0 0
1080 Call - - - - +7.00 210.00 0 0
1085 Call - - - - +7.00 205.00 0 0
1090 Call - - - - +7.00 200.00 0 0
1095 Call - - - - +7.00 195.00 0 0
1100 Call - - - - +7.00 190.00 0 3
1105 Call - - - - +7.00 185.00 0 0
1110 Call - - - - +7.00 180.00 0 0
1115 Call - - - - +7.00 175.00 0 0
1120 Call - - - - +7.00 170.00 0 0
1125 Call - - - - +7.00 165.00 0 0
1130 Call - - - - +7.00 160.00 0 0
1135 Call - - - - +7.00 155.00 0 0
1140 Call - - - - +7.00 150.00 0 128
1145 Call - - - - +7.00 145.00 0 3
1150 Call - - - - +7.00 140.00 0 101
1155 Call - - - - +7.00 135.00 0 3
1160 Call - - - - +7.00 130.00 0 1
1165 Call - - - - +7.00 125.00 0 0
1170 Call - - - - +7.00 120.00 0 1
1175 Call - - - - +7.00 115.00 0 0
1180 Call - - - - +7.00 110.00 0 39
1185 Call - - - - +7.00 105.00 0 0
1190 Call - - - - +7.00 100.00 0 0
1195 Call - - - - +7.00 95.00 0 0
1200 Call - - - - +7.00 90.00 0 68
1205 Call - - - - +7.00 85.00 0 0
1210 Call - - - - +6.90 80.00 0 11
1215 Call - - - - +6.90 75.00 0 15
1220 Call - - - - +6.90 70.00 0 197
1225 Call - 66.00B 56.50A 64.20B +6.90 65.00 0 774
1230 Call - 61.50B 51.60A 60.30A +6.90 60.00 0 1,253
1235 Call - 56.50B 46.60A 56.30B +6.90 55.10 0 479
1240 Call - 51.50B 41.70A 51.30B +6.80 50.10 0 248
1245 Call - 46.60B 36.90A 46.40B +6.70 45.10 0 180
1250 Call - 41.60B 32.10A 41.40B +6.70 40.20 0 857
1255 Call - 36.70B 27.50A 36.50B +6.60 35.30 0 89
1260 Call - 31.80B 23.10A 31.70B +6.30 30.40 0 396
1265 Call 19.90 27.10B 17.00 26.90B +6.00 25.70 13 404
1270 Call - 22.50B 13.30A 22.30B +5.50 21.10 0 724
1275 Call 10.40 18.10B 9.90A 17.90B +4.90 16.80 66 1,409
1280 Call 8.80 14.20B 7.00 14.00B +4.10 13.00 54 1,466
1285 Call 5.30 11.00 5.10 10.60B +3.30 9.70 209 1,743
1290 Call 3.50 8.50 3.50 7.70A +2.50 6.90 395 2,417
1295 Call 3.10 6.00B 2.60 5.60B +1.90 4.90 155 1,209
1300 Call 2.30 4.40B 1.80 3.90B +1.40 3.50 1,006 3,619
1305 Call 2.30 3.20 2.10 2.80 +1.00 2.50 924 3,900
1310 Call 1.80 2.30B 1.40 1.90B +.70 1.80 227 4,619
1315 Call 1.00 1.70B 1.00 1.40 +.50 1.30 1,012 3,424
1320 Call 1.10 1.30 .70 .90B +.40 1.00 243 2,886
1325 Call .50 1.00 .50 .70B +.20 .70 90 5,661
1330 Call .40 .80 .40 .60 +.20 .60 214 2,919
1335 Call .50 .60 .40 .40 +.10 .40 276 3,579
1340 Call .30 .50 .30 .30 +.10 .40 371 1,901
1345 Call .30 .30 .20 .20 +.10 .30 32 1,075
1350 Call .20 .30 .20 .20 UNCH .20 317 6,060
1355 Call .10 .20 .10 .20 UNCH .20 25 949
1360 Call .20 .20 .20 .20 UNCH .20 5 1,502
1365 Call .20 .20 .20 .20 UNCH .10 449 1,197
1370 Call - - - - UNCH .10 0 1,499
1375 Call .10 .10 .10 .10 UNCH .10 159 7,372
1380 Call .10 .10 .10 .10 UNCH .10 98 1,045
1385 Call - - - - UNCH .10 0 1,669
1390 Call .10 .10 .10 .10 UNCH .10 21 1,139
1395 Call - - - - UNCH .10 0 635
1400 Call - - - - UNCH .10 10 5,098
1405 Call - - - - UNCH .10 0 433
1410 Call - - - - UNCH .10 0 533
1415 Call - - - - UNCH .10 0 1,740
1420 Call - - - - UNCH .10 0 1,062
1425 Call - - - - UNCH .10 0 1,696
1430 Call - - - - UNCH .10 0 581
1435 Call - - - - UNCH .10 0 2,810
1440 Call - - - - UNCH .10 0 413
1445 Call - - - - UNCH .10 0 309
1450 Call - - - - UNCH .10 0 2,194
1455 Call - - - - UNCH .10 0 363
1460 Call - - - - UNCH .10 0 356
1465 Call - - - - UNCH .10 0 282
1470 Call - - - - UNCH .10 0 375
1475 Call - - - - UNCH .10 0 2,161
1480 Call - - - - UNCH .10 0 353
1485 Call - - - - UNCH .10 0 466
1490 Call - - - - UNCH .10 0 358
1495 Call - - - - UNCH .10 0 1,122
1500 Call .10 .10 .10 .10 UNCH .10 1 1,832
1505 Call - - - - UNCH .10 0 855
1510 Call - - - - UNCH .10 0 607
1515 Call - - - - UNCH .10 0 128
1520 Call - - - - UNCH .10 0 345
1525 Call - - - - UNCH .10 0 597
1530 Call - - - - UNCH .10 0 133
1535 Call - - - - UNCH .10 0 20
1540 Call - - - - UNCH .10 0 181
1545 Call - - - - UNCH .10 0 2
1550 Call - - - - UNCH .10 0 1,667
1560 Call - - - - UNCH .10 0 39
1570 Call - - - - UNCH .10 0 805
1575 Call - - - - UNCH .10 0 90
1580 Call - - - - UNCH .10 0 1,624
1590 Call - - - - UNCH .10 0 282
1600 Call - - - - UNCH .10 0 1,382
1610 Call - - - - UNCH .10 0 81
1620 Call - - - - UNCH .10 0 0
1625 Call - - - - UNCH .10 0 190
1630 Call - - - - UNCH .10 0 102
1640 Call - - - - UNCH .10 0 0
1650 Call - - - - UNCH .10 0 278
1675 Call - - - - UNCH .10 0 51
1700 Call - - - - UNCH .10 0 324
1725 Call - - - - UNCH .10 0 50
1750 Call - - - - UNCH .10 0 394
1775 Call - - - - UNCH .10 0 239
1800 Call - - - - UNCH .10 0 75
1825 Call - - - - UNCH .10 0 111
1850 Call - - - - UNCH .10 0 0
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 2
825 Put - - - - UNCH .10 0 2
850 Put - - - - UNCH .10 0 0
860 Put - - - - UNCH .10 0 0
870 Put - - - - UNCH .10 0 0
875 Put - - - - UNCH .10 0 1
880 Put - - - - UNCH .10 0 66
890 Put - - - - UNCH .10 0 0
900 Put - - - - UNCH .10 0 4
910 Put - - - - UNCH .10 0 10
920 Put - - - - UNCH .10 0 0
925 Put - - - - UNCH .10 0 0
930 Put - - - - UNCH .10 0 65
940 Put - - - - UNCH .10 0 2
945 Put - - - - UNCH .10 0 0
950 Put - - - - UNCH .10 0 12
955 Put - - - - UNCH .10 0 0
960 Put - - - - UNCH .10 0 2
965 Put - - - - UNCH .10 0 1
970 Put - - - - UNCH .10 0 0
975 Put - - - - UNCH .10 0 61
980 Put - - - - UNCH .10 0 1
985 Put - - - - UNCH .10 0 1
990 Put - - - - UNCH .10 0 11
995 Put - - - - UNCH .10 0 1
1000 Put - - - - UNCH .10 0 336
1005 Put - - - - UNCH .10 0 0
1010 Put - - - - UNCH .10 0 97
1015 Put - - - - UNCH .10 0 19
1020 Put - - - - UNCH .10 0 23
1025 Put - - - - UNCH .10 0 44
1030 Put - - - - UNCH .10 0 29
1035 Put - - - - UNCH .10 0 17
1040 Put - - - - UNCH .10 0 1,346
1045 Put - - - - UNCH .10 0 41
1050 Put - - - - UNCH .10 0 204
1055 Put - - - - UNCH .10 0 143
1060 Put - - - - UNCH .10 0 90
1065 Put - - - - UNCH .10 0 60
1070 Put - - - - UNCH .10 0 229
1075 Put - - - - UNCH .10 0 81
1080 Put - - - - UNCH .10 0 108
1085 Put - - - - UNCH .10 0 37
1090 Put - - - - UNCH .10 0 73
1095 Put - - - - UNCH .10 0 124
1100 Put - - - - UNCH .10 0 2,518
1105 Put - - - - UNCH .10 0 108
1110 Put - - - - UNCH .10 0 170
1115 Put - - - - UNCH .10 0 456
1120 Put - - - - UNCH .10 0 733
1125 Put - - - - UNCH .10 0 782
1130 Put - - - - UNCH .10 0 492
1135 Put - - - - UNCH .10 0 331
1140 Put - - - - UNCH .10 0 928
1145 Put - - - - UNCH .10 0 324
1150 Put - - - - UNCH .10 0 939
1155 Put - - - - UNCH .10 0 302
1160 Put - - - - UNCH .10 0 281
1165 Put - - - - UNCH .10 0 765
1170 Put - - - - UNCH .10 0 1,411
1175 Put - - - - UNCH .10 0 2,003
1180 Put - - - - UNCH .10 0 1,567
1185 Put - - - - UNCH .10 0 1,043
1190 Put - - - - UNCH .10 0 2,016
1195 Put - - - - UNCH .10 0 636
1200 Put - - - - UNCH .10 0 3,975
1205 Put - - - - UNCH .10 0 792
1210 Put - - - - UNCH .10 0 1,312
1215 Put .10 .10 .10 .10 UNCH .10 2 1,065
1220 Put - - - - UNCH .10 0 1,356
1225 Put .10 .10 .10 .10 UNCH .10 1 2,992
1230 Put .10 .10 .10 .10 -.10 .10 94 1,558
1235 Put .20 .20 .10 .10 -.10 .10 29 996
1240 Put .30 .30 .20 .20 -.20 .10 3 2,482
1245 Put .20 .30 .20 .20 -.30 .10 14 1,362
1250 Put .40 .60B .20 .20 -.30 .20 97 4,594
1255 Put .50 .90B .20 .20 -.40 .30 150 1,850
1260 Put .90 1.50B .40 .40 -.70 .40 313 4,129
1265 Put 2.50 2.50 .70 .70 -1.00 .70 267 2,337
1270 Put 3.20 3.80B 1.00 1.10 -1.50 1.10 668 2,969
1275 Put 4.70 5.80 1.70A 1.70A -2.10 1.80 342 3,563
1280 Put 6.60 8.00 2.70A 2.80A -2.90 3.00 697 2,647
1285 Put 9.40 10.90B 4.20A 4.30B -3.70 4.70 341 2,297
1290 Put 12.20 15.00 6.20 6.40A -4.50 6.90 325 3,283
1295 Put 18.70 18.70 9.00A 9.30B -5.10 9.90 41 743
1300 Put 23.30 23.30 12.60A 12.60A -5.60 13.50 364 2,659
1305 Put 19.70 27.30B 16.40A 16.40A -6.00 17.50 55 1,210
1310 Put 24.80 32.00B 20.70A 20.70A -6.30 21.80 69 698
1315 Put - 36.70B 25.20A 25.20A -6.50 26.30 0 359
1320 Put - 41.50B 29.80A 29.80A -6.60 31.00 1 551
1325 Put - 44.10B 34.50A 34.50A -6.80 35.70 0 1,725
1330 Put - 49.00B 39.30A 39.30A -6.80 40.60 0 1,716
1335 Put - 53.90B 44.10A 44.20A -6.90 45.40 0 172
1340 Put - 58.90B 49.00A 49.10A -7.00 50.30 0 507
1345 Put - 63.80B 53.90A 54.00A -6.90 55.30 0 66
1350 Put - 68.80B 58.90A 59.00A -7.00 60.20 0 378
1355 Put - 73.80B 63.80A 64.00A -7.00 65.20 0 58
1360 Put - 78.70B 68.80A 68.90A -7.00 70.10 0 107
1365 Put - 83.70B 73.80A 73.90A -7.00 75.10 0 10
1370 Put - 88.70B 78.70A 78.90A -7.00 80.10 0 7
1375 Put - 93.70B 84.00A 84.90B -7.00 85.10 0 5
1380 Put - 98.70B 89.90A 90.90A -7.00 90.10 0 2
1385 Put - - 95.90A 95.90A -7.00 95.10 0 2
1390 Put - - 100.90A 100.90A -7.00 100.10 0 1
1395 Put - - 105.90A 105.90A -7.10 105.00 0 0
1400 Put 109.50 113.00 109.50 111.70A -7.10 110.00 2 7
1405 Put - - - - -7.00 115.00 0 0
1410 Put - - - - -7.00 120.00 0 0
1415 Put - - - - -7.00 125.00 0 0
1420 Put - - - - -7.00 130.00 0 0
1425 Put - - - - -7.00 135.00 0 0
1430 Put - - - - -7.00 140.00 0 0
1435 Put - - - - -7.00 145.00 0 2
1440 Put - - - - -7.00 150.00 0 0
1445 Put - - - - -7.00 155.00 0 54
1450 Put - - - - -7.00 160.00 0 0
1455 Put - - - - -7.00 165.00 0 0
1460 Put - - - - -7.00 170.00 0 0
1465 Put - - - - -7.00 175.00 0 1
1470 Put - - - - -7.00 180.00 0 2
1475 Put - - - - -7.00 185.00 0 2
1480 Put - - - - -7.00 190.00 0 0
1485 Put - - - - -7.00 195.00 0 0
1490 Put - - - - -7.00 200.00 0 0
1495 Put - - - - -7.00 205.00 0 0
1500 Put - - - - -7.00 210.00 0 4
1505 Put - - - - -7.00 215.00 0 3
1510 Put - - - - -7.00 220.00 0 0
1515 Put - - - - -7.00 225.00 0 0
1520 Put - - - - -7.00 230.00 0 0
1525 Put - - - - -7.00 235.00 0 0
1530 Put - - - - -7.00 240.00 0 3
1535 Put - - - - -7.00 245.00 0 0
1540 Put - - - - -7.00 250.00 0 0
1545 Put - - - - -7.00 255.00 0 0
1550 Put - - - - -7.00 260.00 0 0
1560 Put - - - - -7.00 270.00 0 0
1570 Put - - - - -7.00 280.00 0 0
1575 Put - - - - -7.00 285.00 0 0
1580 Put - - - - -7.00 290.00 0 0
1590 Put - - - - -7.00 300.00 0 0
1600 Put - - - - -7.00 310.00 0 0
1610 Put - - - - -7.00 320.00 0 0
1620 Put - - - - -7.00 330.00 0 0
1625 Put - - - - -7.00 335.00 0 0
1630 Put - - - - -7.00 340.00 0 0
1640 Put - - - - -7.00 350.00 0 0
1650 Put - - - - -7.00 360.00 0 0
1675 Put - - - - -7.00 385.00 0 0
1700 Put - - - - -7.00 410.00 0 0
1725 Put - - - - -7.00 435.00 0 0
1750 Put - - - - -7.00 460.00 0 0
1775 Put - - - - -7.00 485.00 0 0
1800 Put - - - - -7.00 510.00 0 0
1825 Put - - - - -7.00 535.00 0 0
1850 Put - - - - -7.00 560.00 0 0
Total 10,247 183,841