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
725 Call - - - - -5.20 534.30 0 0
750 Call - - - - -5.20 509.30 0 0
775 Call - - - - -5.20 484.30 0 0
800 Call - - - - -5.20 459.30 0 0
825 Call - - - - -5.20 434.30 0 0
850 Call - - - - -5.20 409.30 0 0
875 Call - - - - -5.20 384.30 0 0
900 Call - - - - -5.20 359.30 0 0
920 Call - - - - -5.20 339.30 0 0
925 Call - - - - -5.20 334.30 0 0
930 Call - - - - -5.20 329.30 0 0
940 Call - - - - -5.20 319.30 0 0
950 Call - - - - -5.20 309.30 0 0
960 Call - - - - -5.10 299.40 0 0
970 Call - - - - -5.10 289.50 0 0
975 Call - - - - -5.00 284.60 0 0
980 Call - - - - -5.00 279.70 0 0
990 Call - - - - -4.90 269.90 0 0
1000 Call - - 260.80A 260.80A -4.90 260.10 0 0
1010 Call - - 251.00A 251.00A -4.80 250.40 0 0
1020 Call - - 241.30A 241.30A -4.70 240.80 0 0
1025 Call - - 236.40A 236.40A -4.80 235.90 0 0
1030 Call - - 231.60A 231.60A -4.70 231.20 0 0
1035 Call - - 226.80A 226.80A -4.70 226.40 0 0
1040 Call - - 222.00A 222.00A -4.70 221.60 0 0
1045 Call - - 217.30A 217.30A -4.60 216.90 0 0
1050 Call - - 212.50A 212.50A -4.60 212.10 0 46
1055 Call - - 207.80A 207.80A -4.60 207.40 0 0
1060 Call - - 203.10A 203.10A -4.50 202.80 0 0
1065 Call - - 198.40A 198.40A -4.50 198.10 0 0
1070 Call - - 193.80A 193.80A -4.50 193.40 0 0
1075 Call - - 189.20A 189.20A -4.40 188.80 0 0
1080 Call - - 184.60A 184.60A -4.40 184.20 0 0
1085 Call - - 180.00A 180.00A -4.30 179.70 0 0
1090 Call - - 175.50A 175.50A -4.30 175.10 0 0
1095 Call - - 171.00A 171.00A -4.30 170.60 0 0
1100 Call - - 166.50A 166.50A -4.30 166.10 0 0
1105 Call - - 162.10A 162.10A -4.20 161.70 0 0
1110 Call - - 157.70A 157.70A -4.20 157.30 0 0
1115 Call - - 151.30A 151.30A -4.10 152.90 0 0
1120 Call - - 147.10A 148.40B -4.10 148.60 0 0
1125 Call - - 142.80A 144.20B -4.00 144.30 0 0
1130 Call - - 138.60A 139.90B -4.00 140.10 0 0
1135 Call - - 134.30A 135.70B -3.90 135.90 0 0
1140 Call - - 130.30A 131.60B -3.90 131.70 0 0
1145 Call - - 126.20A 127.50B -3.90 127.60 0 0
1150 Call - - 122.20A 123.40B -3.80 123.60 0 0
1155 Call - - 118.20A 119.50B -3.70 119.60 0 0
1160 Call - - 114.40A 115.50B -3.70 115.70 0 0
1165 Call - - 110.60A 111.70B -3.60 111.80 0 0
1170 Call - - 106.70A 107.90B -3.60 108.00 0 0
1175 Call - - 103.00A 104.10B -3.50 104.30 0 0
1180 Call - - 99.40A 100.50B -3.50 100.60 0 0
1185 Call - - 95.70A 96.90B -3.40 97.00 0 0
1190 Call - - 92.30A 93.40B -3.30 93.50 0 0
1195 Call - - 88.90A 89.90B -3.20 90.10 0 0
1200 Call - - 85.60A 86.60B -3.20 86.70 0 0
1205 Call - - 82.40A 83.30B -3.10 83.40 0 0
1210 Call - - 79.20A 80.00B -3.10 80.20 0 0
1215 Call - - 76.10A 76.90B -3.00 77.10 0 0
1220 Call - - 73.10A 73.90B -2.90 74.10 0 0
1225 Call - - 70.20A 70.90B -2.80 71.10 0 0
1230 Call - - 67.40A 68.00B -2.70 68.30 0 0
1235 Call - - 64.70A 65.30B -2.70 65.50 0 0
1240 Call - - 62.00A 62.60B -2.60 62.80 0 0
1245 Call - - 59.50A 60.00B -2.50 60.20 0 0
1250 Call - - 57.00A 57.50B -2.40 57.70 0 0
1255 Call - - 54.60A 55.00B -2.30 55.30 0 0
1260 Call - - 52.30A 52.70B -2.30 52.90 0 0
1265 Call - - 50.10A 50.40B -2.20 50.70 0 0
1270 Call - - 48.00A 48.80B -2.20 48.50 0 0
1275 Call - - 46.00A 46.60B -2.10 46.40 0 5
1280 Call - - 44.00A 44.60B -2.00 44.50 0 0
1285 Call - - 42.10A 42.60B -2.00 42.50 0 0
1290 Call - - 40.30A 40.80B -1.90 40.70 0 0
1295 Call - - 38.60A 38.90B -1.80 38.90 0 0
1300 Call - - 37.00A 37.20B -1.70 37.30 0 122
1305 Call - - 35.40A 35.60B -1.70 35.60 0 60
1310 Call - - 33.90A 34.00B -1.60 34.10 0 0
1315 Call - - 32.50A 32.50A -1.60 32.60 0 15
1320 Call - - 31.10A 31.10A -1.50 31.20 0 50
1325 Call - - 29.80A 29.80A -1.40 29.90 0 6
1330 Call - - 28.60A 28.60A -1.40 28.60 0 0
1335 Call - - 27.40A 27.40A -1.30 27.40 0 0
1340 Call - - 26.30A 26.30A -1.30 26.20 0 0
1345 Call - - 25.20A 25.20A -1.30 25.10 0 0
1350 Call - - 24.20A 24.20A -1.20 24.10 0 0
1355 Call - - 23.20A 23.20A -1.10 23.10 0 0
1360 Call - - 22.30A 22.30A -1.10 22.10 0 0
1365 Call - - 21.40A 21.40A -1.10 21.20 0 0
1370 Call - - 20.60A 20.60A -1.10 20.30 0 0
1375 Call - - 19.80A 19.80A -1.00 19.50 0 0
1380 Call - - 19.00A 19.00A -1.00 18.70 0 0
1385 Call - - 18.30A 18.30A -.90 18.00 0 0
1390 Call - - 17.60A 17.60A -.80 17.30 0 0
1395 Call - - 16.90A 16.90A -.80 16.60 0 0
1400 Call - - 16.30A 16.30A -.80 15.90 0 106
1405 Call - - 15.70A 15.70A -.80 15.30 0 2
1410 Call - - 15.10A 15.10A -.80 14.70 0 50
1415 Call - - 14.50A 14.50A -.70 14.20 0 0
1420 Call - - 14.00A 14.00A -.70 13.60 0 6
1425 Call - - 13.50A 13.50A -.70 13.10 0 125
1430 Call - - 13.00A 13.00A -.70 12.60 0 5
1435 Call - - 12.50A 12.50A -.70 12.10 0 0
1440 Call - - 12.00A 12.00A -.60 11.70 0 0
1445 Call - - 11.60A 11.60A -.60 11.20 0 0
1450 Call - - 11.20A 11.20A -.60 10.80 0 252
1455 Call - - 10.80A 10.80A -.60 10.40 0 0
1460 Call - - 10.40A 10.40A -.60 10.00 0 0
1465 Call - - 10.00A 10.00A -.50 9.70 0 0
1470 Call - - 9.70A 9.70A -.50 9.30 0 0
1475 Call - - 9.30A 9.30A -.50 9.00 0 0
1480 Call - - 9.00A 9.00A -.50 8.60 0 0
1485 Call - - 8.70A 8.70A -.50 8.30 0 0
1490 Call - - 8.40A 8.40A -.50 8.00 0 0
1495 Call - - 8.10A 8.10A -.50 7.70 0 0
1500 Call - - 7.80A 7.80A -.40 7.50 0 326
1505 Call - - 7.50A 7.50A -.40 7.20 0 0
1510 Call - - - - -.40 6.90 0 0
1515 Call - - 7.00A 7.00A -.40 6.70 0 0
1520 Call - - - - -.30 6.50 0 0
1525 Call - - 6.50A 6.50A -.40 6.20 0 0
1530 Call - - 6.30A 6.30A -.40 6.00 0 0
1535 Call - - - - -.30 5.80 0 0
1540 Call - - - - -.30 5.60 0 0
1545 Call - - - - -.30 5.40 0 0
1550 Call - - - - -.30 5.20 0 0
1555 Call - - - - -.30 5.00 0 0
1560 Call - - - - -.30 4.90 0 0
1565 Call - - - - -.30 4.70 0 0
1570 Call - - - - -.20 4.60 0 0
1575 Call 4.20 4.40 4.20 4.30 -.20 4.40 50 0
1580 Call 4.10 4.10 4.00A 4.00A -.20 4.30 15 0
1590 Call 3.80 3.80 3.80 3.80 -.20 4.00 5 0
1600 Call 3.70 3.70 3.50 3.50 -.20 3.70 30 1,041
1610 Call - - 3.60A 3.60A -.20 3.50 0 60
1620 Call - - - - -.10 3.30 0 0
1625 Call - - - - -.10 3.20 0 1
1630 Call - - - - -.10 3.10 0 0
1640 Call - - - - -.10 2.90 0 0
1650 Call - - - - -.10 2.70 0 530
1660 Call - - - - -.10 2.60 0 0
1670 Call - - - - -.10 2.40 0 0
1675 Call - - - - -.10 2.30 0 516
1700 Call - - - - -.10 2.00 0 100
1725 Call - - - - UNCH 1.80 0 5
1750 Call - - - - -.10 1.50 0 11
1775 Call - - - - UNCH 1.40 0 0
1800 Call - - - - UNCH 1.20 0 0
1825 Call - - - - UNCH 1.10 0 0
1850 Call - - - - +.10 1.00 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 .30 0 0
875 Put - - - - +.10 .40 0 0
900 Put - .50B - .50B +.20 .60 0 0
920 Put - .60B - .60B +.20 .70 0 0
925 Put - .70B - .70B +.20 .80 0 0
930 Put - .70B - .70B +.30 .90 0 0
940 Put - .90B - .90B +.30 1.00 0 0
950 Put - 1.00B - 1.00B +.20 1.10 0 0
960 Put - 1.10B - 1.10B +.30 1.30 0 0
970 Put - 1.30B - 1.30B +.30 1.50 0 0
975 Put - 1.40B - 1.40B +.30 1.60 0 0
980 Put - 1.50B - 1.50B +.30 1.70 0 0
990 Put - 1.70B - 1.70B +.40 2.00 0 0
1000 Put - 2.00B - 2.00B +.40 2.20 0 0
1010 Put - 2.30B - 2.30B +.40 2.50 0 0
1020 Put - 2.60B - 2.60B +.50 2.90 0 0
1025 Put - 2.80B - 2.80B +.50 3.10 0 0
1030 Put - 3.00B - 3.00B +.50 3.30 0 0
1035 Put - 3.30B - 3.30B +.50 3.50 0 0
1040 Put - 3.50B - 3.50B +.60 3.80 0 0
1045 Put - 3.80B - 3.80B +.60 4.00 0 0
1050 Put - 4.10B - 4.10B +.70 4.30 0 0
1055 Put - 4.40B - 4.40B +.70 4.60 0 0
1060 Put - 4.70B - 4.70B +.70 4.90 0 0
1065 Put - 5.10B - 5.10B +.70 5.20 0 0
1070 Put - 5.40B - 5.40B +.70 5.50 0 0
1075 Put - 5.80B - 5.80B +.80 5.90 0 0
1080 Put - 6.20B - 6.20B +.80 6.30 0 21
1085 Put - 6.70B - 6.70B +.90 6.70 0 1
1090 Put - 7.10B - 7.10B +.80 7.10 0 0
1095 Put - 7.60B - 7.60B +.90 7.60 0 11
1100 Put - 8.20B - 8.20B +.90 8.10 0 201
1105 Put - 8.70B - 8.70B +.90 8.60 0 0
1110 Put - 9.30B - 9.30B +1.00 9.20 0 0
1115 Put - 10.00B - 10.00B +1.10 9.80 0 0
1120 Put - 10.60B - 10.60B +1.20 10.50 0 0
1125 Put - 11.30B - 11.30B +1.10 11.10 0 0
1130 Put - 12.10B - 12.10B +1.20 11.90 0 4
1135 Put - 12.90B - 12.90B +1.20 12.60 0 0
1140 Put - 13.70B - 13.70B +1.30 13.50 0 0
1145 Put - 14.60B - 14.60B +1.30 14.30 0 0
1150 Put - 15.60B - 15.60B +1.40 15.30 0 4
1155 Put - 16.60B - 16.60B +1.40 16.20 0 0
1160 Put - 17.60B - 17.60B +1.50 17.30 0 0
1165 Put - 18.80B - 18.80B +1.60 18.40 0 0
1170 Put - 20.00B - 20.00B +1.60 19.50 0 1
1175 Put - 21.20B - 21.20B +1.60 20.70 0 400
1180 Put - 22.50B - 22.50B +1.70 22.00 0 0
1185 Put - 23.90B - 23.90B +1.80 23.40 0 0
1190 Put - 25.40B - 25.40B +1.80 24.80 0 0
1195 Put - 27.00B - 26.80A +2.00 26.40 0 0
1200 Put - 28.60B - 28.40A +1.90 27.90 0 478
1205 Put - 30.30B - 30.00A +2.00 29.60 0 0
1210 Put - 32.10B - 31.80A +2.10 31.40 0 0
1215 Put - 34.00B - 33.60A +2.20 33.20 0 0
1220 Put - 36.00B - 35.40A +2.20 35.10 0 0
1225 Put - 38.00B - 37.40A +2.30 37.10 0 0
1230 Put - 40.10B - 39.50A +2.40 39.20 0 0
1235 Put - 42.40B - 41.60A +2.50 41.40 0 0
1240 Put - 44.50B - 43.80A +2.60 43.70 0 50
1245 Put - 46.80B - 46.30A +2.60 46.00 0 0
1250 Put - 49.30B - 48.70A +2.70 48.50 0 200
1255 Put - 51.90B - 51.20A +2.80 51.00 0 0
1260 Put - 54.60B - 53.80A +2.80 53.60 0 0
1265 Put - 57.30B - 56.50A +2.90 56.30 0 0
1270 Put - 60.20B - 59.20A +3.00 59.10 0 0
1275 Put - 63.10B - 62.10A +3.10 62.00 0 15
1280 Put - 66.10B - 65.00A +3.20 65.00 0 0
1285 Put - 69.20B - 68.00A +3.20 68.00 0 0
1290 Put - 72.30B - 71.20A +3.30 71.10 0 0
1295 Put - 75.60B - 74.30A +3.40 74.30 0 0
1300 Put - 78.90B - 77.60A +3.40 77.60 0 122
1305 Put - 82.30B - 80.90A +3.50 80.90 0 60
1310 Put - 85.70B - 84.40A +3.50 84.30 0 0
1315 Put - 89.30B - 87.90A +3.60 87.80 0 0
1320 Put - 92.80B - 91.50A +3.70 91.40 0 50
1325 Put - 96.50B - 95.10A +3.70 95.00 0 1
1330 Put - 100.20B - 98.70A +3.80 98.70 0 0
1335 Put - 103.90B - 102.40A +3.80 102.40 0 0
1340 Put - 107.60B - 106.20A +3.90 106.20 0 0
1345 Put - 111.50B - 110.00A +4.00 110.10 0 0
1350 Put - 115.40B - 113.90A +4.00 114.00 0 0
1355 Put - 119.30B - 117.90A +4.00 117.90 0 0
1360 Put - 123.40B - 121.80A +4.00 121.90 0 0
1365 Put - 127.40B - 125.90A +4.10 126.00 0 0
1370 Put - 131.50B - 129.90A +4.20 130.10 0 0
1375 Put - 135.60B - 134.10A +4.20 134.20 0 0
1380 Put - 139.80B - 138.20A +4.20 138.40 0 0
1385 Put - 144.00B - 142.40A +4.30 142.60 0 0
1390 Put - 148.30B - 146.60A +4.30 146.80 0 0
1395 Put - 152.50B - 150.90A +4.30 151.10 0 0
1400 Put - 156.80B - 155.20A +4.30 155.40 0 0
1405 Put - 161.20B - 159.50A +4.40 159.80 0 0
1410 Put - 165.50B - 163.90A +4.40 164.10 0 0
1415 Put - 169.90B - 168.30A +4.40 168.50 0 0
1420 Put - 174.40B - 172.70A +4.50 173.00 0 0
1425 Put - 178.80B - 177.10A +4.50 177.40 0 0
1430 Put - 183.30B - 181.60A +4.50 181.90 0 0
1435 Put - 187.80B - 186.10A +4.50 186.40 0 0
1440 Put - 192.30B - 190.60A +4.60 190.90 0 0
1445 Put - 196.80B - 195.10A +4.50 195.40 0 0
1450 Put - 201.40B - 199.60A +4.60 200.00 0 0
1455 Put - 204.60B - 204.20A +4.70 204.60 0 0
1460 Put - 208.40B - 208.40B +4.60 209.10 0 0
1465 Put - 213.00B - 213.00B +4.60 213.70 0 0
1470 Put - 217.70B - 217.70B +4.70 218.40 0 0
1475 Put - 222.30B - 222.30B +4.70 223.00 0 0
1480 Put - 227.00B - 227.00B +4.60 227.60 0 0
1485 Put - 231.60B - 231.60B +4.70 232.30 0 0
1490 Put - 236.30B - 236.30B +4.70 237.00 0 0
1495 Put - 241.00B - 241.00B +4.80 241.70 0 0
1500 Put - 245.80B - 245.80B +4.80 246.40 0 0
1505 Put - 250.50B - 250.50B +4.80 251.10 0 0
1510 Put - 255.20B - 255.20B +4.80 255.80 0 0
1515 Put - 260.00B - 260.00B +4.80 260.60 0 0
1520 Put - 264.70B - 264.70B +4.80 265.30 0 0
1525 Put - 269.50B - 269.50B +4.90 270.10 0 0
1530 Put - 274.30B - 274.30B +4.80 274.80 0 0
1535 Put - 279.10B - 279.10B +4.90 279.60 0 0
1540 Put - 283.90B - 283.90B +4.90 284.40 0 0
1545 Put - 288.70B - 288.70B +4.90 289.20 0 0
1550 Put - 293.50B - 293.50B +4.90 294.00 0 0
1555 Put - 298.30B - 298.30B +4.90 298.80 0 0
1560 Put - 303.20B - 303.20B +4.90 303.60 0 0
1565 Put - 308.00B - 308.00B +4.90 308.40 0 0
1570 Put - 312.90B - 312.90B +5.00 313.30 0 0
1575 Put - 317.70B - 317.70B +4.90 318.10 0 0
1580 Put - 322.60B - 322.60B +5.00 323.00 0 0
1590 Put - 332.30B - 332.30B +5.00 332.70 0 0
1600 Put - 342.10B - 342.10B +5.00 342.40 0 1
1610 Put - 351.90B - 351.90B +5.00 352.20 0 0
1620 Put - 361.70B - 361.70B +5.10 362.00 0 0
1625 Put - 366.60B - 366.60B +5.10 366.90 0 0
1630 Put - 371.50B - 371.50B +5.10 371.80 0 0
1640 Put - 381.40B - 381.40B +5.00 381.60 0 0
1650 Put - 391.30B - 391.30B +5.10 391.50 0 0
1660 Put - 401.20B - 401.20B +5.10 401.30 0 0
1670 Put - 411.10B - 411.10B +5.10 411.20 0 0
1675 Put - 416.00B - 416.00B +5.20 416.20 0 0
1700 Put - - - - +5.10 440.90 0 0
1725 Put - - - - +5.20 465.80 0 0
1750 Put - - - - +5.20 490.70 0 0
1775 Put - - - - +5.20 515.70 0 0
1800 Put - - - - +5.20 540.70 0 0
1825 Put - - - - +5.20 565.70 0 0
1850 Put - - - - +5.20 590.70 0 0
Total 100 5,060