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 - - - - -2.30 622.10 0 0
750 Call - - - - -2.30 597.10 0 0
775 Call - - - - -2.30 572.10 0 0
800 Call - - - - -2.30 547.10 0 0
825 Call - - - - -2.30 522.10 0 0
850 Call - - - - -2.30 497.10 0 0
875 Call - - - - -2.30 472.10 0 0
900 Call - - - - -2.30 447.10 0 0
920 Call - - - - -2.30 427.10 0 0
925 Call - - - - -2.30 422.10 0 0
930 Call - - - - -2.30 417.10 0 0
940 Call - - - - -2.30 407.10 0 0
950 Call - - - - -2.30 397.10 0 0
960 Call - - - - -2.30 387.10 0 0
970 Call - - - - -2.30 377.10 0 0
975 Call - - - - -2.30 372.10 0 0
980 Call - - - - -2.30 367.10 0 0
990 Call - - - - -2.30 357.10 0 0
1000 Call - - - - -2.30 347.10 0 0
1010 Call - - - - -2.30 337.10 0 0
1020 Call - - - - -2.30 327.10 0 0
1025 Call - - - - -2.30 322.10 0 0
1030 Call - - - - -2.30 317.10 0 0
1035 Call - - - - -2.30 312.10 0 0
1040 Call - - - - -2.30 307.10 0 0
1045 Call - - - - -2.30 302.10 0 0
1050 Call - - - - -2.30 297.10 0 51
1055 Call - - - - -2.30 292.20 0 0
1060 Call - - - - -2.30 287.20 0 0
1065 Call - - - - -2.30 282.20 0 0
1070 Call - - - - -2.40 277.20 0 0
1075 Call - - - - -2.30 272.30 0 0
1080 Call - - - - -2.30 267.30 0 0
1085 Call - - - - -2.30 262.40 0 0
1090 Call - - - - -2.40 257.40 0 0
1095 Call - - - - -2.30 252.50 0 0
1100 Call - - 249.80A 249.80A -2.30 247.60 0 0
1105 Call - - 244.30A 244.30A -2.40 242.60 0 0
1110 Call - - 239.30A 239.30A -2.40 237.70 0 0
1115 Call - - 234.40A 234.40A -2.40 232.80 0 0
1120 Call - - 229.50A 229.50A -2.50 227.90 0 0
1125 Call - - 224.70A 224.70A -2.50 223.00 0 0
1130 Call - - 219.80A 219.80A -2.50 218.20 0 0
1135 Call - - 215.00A 215.00A -2.50 213.30 0 0
1140 Call - - 210.20A 210.20A -2.50 208.50 0 0
1145 Call - - 205.40A 205.40A -2.60 203.60 0 0
1150 Call - - 200.70A 200.70A -2.60 198.80 0 6
1155 Call - - 195.90A 195.90A -2.70 194.00 0 0
1160 Call - - 191.20A 191.20A -2.70 189.30 0 0
1165 Call - - 186.50A 186.50A -2.70 184.50 0 0
1170 Call - - 181.90A 181.90A -2.80 179.80 0 0
1175 Call - - 177.20A 177.20A -2.80 175.10 0 0
1180 Call - - 171.50A 171.50A -2.90 170.40 0 0
1185 Call - - 166.90A 166.90A -3.00 165.70 0 0
1190 Call - - 162.40A 162.40A -3.00 161.10 0 0
1195 Call - - 157.80A 157.80A -3.10 156.50 0 0
1200 Call - - 153.40A 153.40A -3.10 152.00 0 0
1205 Call - - 148.90A 148.90A -3.10 147.50 0 0
1210 Call - - 144.50A 144.50A -3.20 143.00 0 0
1215 Call - - 140.10A 140.10A -3.20 138.60 0 0
1220 Call - - 134.30A 134.80A -3.30 134.20 0 0
1225 Call - - 130.00A 130.30A -3.40 129.80 0 0
1230 Call - - 125.80A 126.00A -3.30 125.60 0 0
1235 Call - - 121.60A 121.80A -3.40 121.30 0 0
1240 Call - - 117.40A 117.70A -3.40 117.20 0 0
1245 Call - - 113.50A 113.50A -3.40 113.10 0 0
1250 Call - - 109.40A 109.60A -3.50 109.00 0 0
1255 Call - - 105.30A 105.50A -3.50 105.10 0 0
1260 Call - - 101.50A 101.60A -3.50 101.20 0 0
1265 Call - - 97.70A 97.80A -3.60 97.30 0 0
1270 Call - - 94.00A 94.00A -3.50 93.60 0 0
1275 Call - - 90.40A 90.40A -3.50 89.90 0 55
1280 Call - - 86.80A 86.80A -3.60 86.30 0 0
1285 Call - - 83.30A 83.30A -3.60 82.80 0 0
1290 Call - - 79.80A 79.80A -3.50 79.40 0 200
1295 Call - - 76.50A 76.50A -3.50 76.10 0 0
1300 Call - - 73.30A 73.30A -3.50 72.90 0 171
1305 Call - - 70.10A 70.10A -3.50 69.70 0 60
1310 Call - - 67.10A 67.10A -3.50 66.70 0 0
1315 Call - - 63.90A 63.90A -3.50 63.70 0 15
1320 Call - - 61.00A 61.00A -3.40 60.90 0 50
1325 Call - - 58.20A 58.20A -3.50 58.10 0 6
1330 Call - - 55.50A 55.50A -3.40 55.50 0 0
1335 Call - - 52.90A 52.90A -3.40 52.90 0 37
1340 Call - - 50.40A 50.40A -3.30 50.50 0 105
1345 Call - - 48.00A 48.00A -3.40 48.10 0 100
1350 Call 46.70 46.70 45.70A 45.70A -3.40 45.80 6 793
1355 Call - - 43.50A 43.50A -3.30 43.70 0 270
1360 Call - - 41.50A 41.50A -3.20 41.60 0 180
1365 Call - - 39.50A 39.50A -3.20 39.60 0 40
1370 Call - - 37.60A 37.60A -3.20 37.70 0 1
1375 Call - - 35.80A 35.80A -3.10 35.90 0 53
1380 Call - - 34.10A 34.10A -3.10 34.20 0 5
1385 Call - - 32.50A 32.50A -3.00 32.60 0 0
1390 Call - - 30.90A 30.90A -3.00 31.00 0 0
1395 Call - - 29.50A 29.50A -3.00 29.50 0 2
1400 Call - - 28.10A 28.10A -2.80 28.20 0 1,269
1405 Call - - 26.80A 26.80A -2.80 26.80 0 3
1410 Call - - 25.50A 25.50A -2.70 25.60 0 50
1415 Call - - 24.30A 24.30A -2.70 24.40 0 0
1420 Call - - 23.20A 23.20A -2.60 23.30 0 31
1425 Call - - 22.20A 22.20A -2.60 22.20 0 340
1430 Call - - 21.20A 21.20A -2.50 21.20 0 6
1435 Call - - 20.20A 20.20A -2.40 20.30 0 0
1440 Call - - 19.30A 19.30A -2.30 19.40 0 2
1445 Call - - 18.50A 18.50A -2.30 18.50 0 0
1450 Call - - 17.70A 17.70A -2.20 17.70 0 292
1455 Call - - 16.90A 16.90A -2.20 16.90 0 0
1460 Call - - 16.10A 16.10A -2.10 16.20 0 502
1465 Call - - 15.50A 15.50A -2.00 15.50 0 0
1470 Call - - 14.80A 14.80A -2.00 14.80 0 0
1475 Call 14.90 14.90 14.20A 14.20A -1.90 14.20 18 50
1480 Call - - 13.60A 13.60A -1.90 13.60 0 0
1485 Call - - 13.10A 13.10A -1.90 13.00 0 0
1490 Call - - 12.50A 12.50A -1.90 12.40 0 0
1495 Call - - 12.00A 12.00A -1.80 11.90 0 459
1500 Call - - 11.60A 11.60A -1.80 11.40 0 778
1505 Call - - 11.10A 11.10A -1.70 11.00 0 0
1510 Call - - 10.70A 10.70A -1.70 10.50 0 2
1515 Call - - 10.30A 10.30A -1.70 10.10 0 2
1520 Call - - 9.90A 9.90A -1.60 9.70 0 8
1525 Call - - 9.50A 9.50A -1.60 9.30 0 240
1530 Call - - 9.10A 9.10A -1.50 9.00 0 2
1535 Call - - 8.80A 8.80A -1.50 8.60 0 45
1540 Call - - 8.50A 8.50A -1.50 8.30 0 3
1545 Call - - 8.20A 8.20A -1.40 8.00 0 0
1550 Call - - 7.90A 7.90A -1.40 7.70 0 336
1555 Call - - 7.60A 7.60A -1.40 7.40 0 11
1560 Call - - 7.30A 7.30A -1.40 7.10 0 3
1565 Call - - 7.00A 7.00A -1.30 6.90 0 0
1570 Call - - 6.80A 6.80A -1.30 6.60 0 0
1575 Call - - 6.50A 6.50A -1.30 6.40 0 50
1580 Call - - 6.30A 6.30A -1.30 6.10 0 5
1585 Call - - 6.10A 6.10A -1.30 5.90 0 0
1590 Call - - 5.90A 5.90A -1.20 5.70 0 5
1600 Call 5.50 5.50 5.40 5.40 -1.20 5.30 45 797
1610 Call - - 5.10A 5.10A -1.10 5.00 0 47
1620 Call - - 4.80A 4.80A -1.00 4.70 0 0
1625 Call - - 4.60A 4.60A -1.00 4.50 0 111
1630 Call - - 4.50A 4.50A -1.00 4.40 0 41
1640 Call - - 4.20A 4.20A -.90 4.10 0 11
1650 Call - - 4.00A 4.00A -.90 3.80 0 716
1660 Call - - 3.70A 3.70A -.90 3.60 0 0
1670 Call - - 3.50A 3.50A -.80 3.40 0 10
1675 Call - - 3.40A 3.40A -.80 3.30 0 515
1680 Call - - 3.30A 3.30A -.80 3.20 0 0
1700 Call - - 2.90A 2.90A -.60 2.90 0 320
1725 Call - - 2.60A 2.60A -.60 2.50 0 5
1750 Call - - 2.30A 2.30A -.50 2.20 0 15
1775 Call - - 2.10A 2.10A -.40 2.00 0 0
1800 Call - - 1.90A 1.90A -.40 1.70 3 173
1825 Call - - 1.70A 1.70A -.30 1.60 0 0
1850 Call - - 1.60A 1.60A -.30 1.40 0 20
1875 Call - - 1.40A 1.40A -.20 1.30 0 6
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 - - - - UNCH .20 0 0
875 Put - - - - UNCH .20 0 0
900 Put - - - - UNCH .30 0 1
920 Put - - - - UNCH .30 0 0
925 Put - - - - UNCH .30 0 0
930 Put - - - - UNCH .30 0 0
940 Put - - - - UNCH .40 0 0
950 Put - - - - UNCH .40 0 0
960 Put - - - - UNCH .40 0 0
970 Put - - - - UNCH .50 0 0
975 Put - - - - UNCH .50 0 0
980 Put - - - - UNCH .50 0 0
990 Put - - - - UNCH .60 0 0
1000 Put .60 .60 .60 .60 UNCH .60 492 8
1010 Put - - - - UNCH .70 0 0
1020 Put - - - - UNCH .70 0 0
1025 Put - - - - UNCH .70 0 0
1030 Put - - - - UNCH .80 0 0
1035 Put - - - - UNCH .80 0 0
1040 Put - - - - -.10 .80 0 0
1045 Put - - - - UNCH .90 0 0
1050 Put - - - - UNCH .90 0 474
1055 Put - - - - UNCH 1.00 0 0
1060 Put - - - - UNCH 1.00 0 0
1065 Put - - - - -.10 1.00 0 0
1070 Put - - - - UNCH 1.10 0 0
1075 Put - - - - UNCH 1.20 0 0
1080 Put - - - - -.10 1.20 0 21
1085 Put - - - - UNCH 1.30 0 1
1090 Put - - - - -.10 1.30 0 0
1095 Put - - - - -.10 1.40 0 11
1100 Put - - - - -.10 1.50 0 266
1105 Put - - - - -.10 1.60 0 0
1110 Put 1.60 1.60 1.60 1.60 -.10 1.70 20 0
1115 Put - - - - -.10 1.80 0 0
1120 Put - - 2.00A 2.00A -.20 1.90 0 0
1125 Put - - 2.10A 2.10A -.20 2.00 0 0
1130 Put - - 2.20A 2.20A -.20 2.20 0 4
1135 Put - - 2.40A 2.40A -.30 2.30 0 1
1140 Put - - 2.50A 2.50A -.20 2.50 0 20
1145 Put - - 2.70A 2.70A -.30 2.60 0 0
1150 Put - - 2.90A 2.90A -.40 2.80 3 766
1155 Put - - 3.00A 3.00A -.40 3.00 0 2
1160 Put - - 3.20A 3.20A -.50 3.20 0 15
1165 Put - - 3.50A 3.50A -.50 3.50 0 0
1170 Put - - 3.70A 3.70A -.60 3.70 0 31
1175 Put - - 4.00A 4.00A -.60 4.00 0 743
1180 Put - - 4.30A 4.30A -.70 4.30 0 25
1185 Put - - 4.60A 4.60A -.60 4.70 0 0
1190 Put - - 5.00A 5.00A -.80 5.00 0 4
1195 Put - - 5.30A 5.30A -.80 5.40 0 0
1200 Put - - 5.80A 5.80A -.90 5.80 0 539
1205 Put - - 6.30A 6.30A -.90 6.30 0 1
1210 Put - - 6.80A 6.80A -1.00 6.80 0 1
1215 Put - - 7.30A 7.30A -.90 7.40 0 7
1220 Put - - 7.90A 7.90A -1.00 8.00 0 5
1225 Put 9.40 9.40 8.50A 8.50A -1.10 8.60 39 2
1230 Put - - 9.20A 9.20A -1.10 9.30 0 10
1235 Put - - 9.90A 9.90A -1.20 10.00 0 0
1240 Put - - 10.70A 10.70A -1.10 10.90 0 477
1245 Put - - 11.50A 11.50A -1.20 11.70 0 0
1250 Put - 13.90B 12.40A 12.40A -1.10 12.70 0 462
1255 Put - - 13.40A 13.40A -1.20 13.70 0 0
1260 Put - 16.00B 14.40A 14.40A -1.20 14.70 0 2
1265 Put - 17.20B 15.50A 15.50A -1.20 15.90 0 2
1270 Put - 18.50B 16.70A 16.70A -1.20 17.10 0 0
1275 Put - 19.80B 17.90A 17.90A -1.20 18.40 0 161
1280 Put - 21.20B 19.30A 19.30A -1.20 19.80 0 4
1285 Put - 22.70B 20.70A 20.70A -1.30 21.20 0 0
1290 Put - 24.30B 22.20A 22.20A -1.20 22.80 0 200
1295 Put - 26.00B 23.80A 23.80A -1.20 24.40 0 25
1300 Put - 27.70B 25.50A 25.50A -1.30 26.10 0 578
1305 Put - 29.60B 27.30A 27.30A -1.20 28.00 0 60
1310 Put - 31.60B 29.20A 29.20A -1.20 29.90 0 0
1315 Put - 33.60B 31.10A 31.10A -1.20 31.90 0 5
1320 Put - 35.70B 33.20A 33.20A -1.20 34.00 0 104
1325 Put - 38.00B 35.30A 35.30A -1.20 36.20 0 1
1330 Put - 40.30B 37.60A 37.60A -1.20 38.50 0 13
1335 Put 40.50 42.80B 39.90A 39.90A -1.10 40.90 19 150
1340 Put - 45.30B 42.40A 42.40A -1.10 43.40 0 0
1345 Put 46.10 47.90B 44.90A 44.90A -1.10 46.00 17 100
1350 Put - 50.30B 47.60A 47.60A -1.10 48.70 0 676
1355 Put - 53.20B 50.40A 50.40A -1.00 51.50 0 270
1360 Put - 56.10B 53.20A 53.20A -1.00 54.40 0 177
1365 Put - 59.10B 56.20A 56.20A -.90 57.40 0 30
1370 Put - 62.20B 59.20A 59.20A -.90 60.40 0 0
1375 Put - 65.40B 62.40A 62.40A -.80 63.60 0 100
1380 Put - 68.50B 65.60A 65.60A -.80 66.80 0 5
1385 Put - 72.00B 68.90A 68.90A -.70 70.20 0 0
1390 Put - 75.40B 72.30A 72.30A -.70 73.60 0 0
1395 Put - 78.90B 75.80A 75.80A -.60 77.10 0 0
1400 Put - 82.40B 79.40A 79.40A -.60 80.60 0 0
1405 Put - 86.10B 82.90A 82.90A -.50 84.30 0 0
1410 Put - 89.80B 86.70A 86.70A -.40 88.00 0 0
1415 Put - 93.60B 90.40A 90.40A -.40 91.80 0 0
1420 Put - 97.40B 94.20A 94.20A -.30 95.60 0 0
1425 Put - 101.40B 98.10A 98.10A -.30 99.50 0 0
1430 Put - 105.20B 102.10A 102.10A -.20 103.50 0 0
1435 Put - 109.30B 106.10A 106.10A -.10 107.50 0 0
1440 Put - 113.20B 110.10A 110.10A -.10 111.50 0 0
1445 Put - 117.40B 114.20A 114.20A +.10 115.70 0 0
1450 Put - 121.40B 118.40A 118.40A +.10 119.80 0 0
1455 Put - 125.70B 122.60A 122.60A +.10 124.00 0 1
1460 Put - 129.80B 126.80A 126.80A +.20 128.20 0 0
1465 Put - 134.30B 131.10A 131.10A +.20 132.50 0 0
1470 Put - 138.50B 135.40A 135.40A +.30 136.80 0 0
1475 Put - 142.90B 139.70A 139.70A +.30 141.10 0 0
1480 Put - 147.10B 144.10A 144.10A +.40 145.50 0 0
1485 Put - 151.60B 148.50A 148.50A +.40 149.90 0 0
1490 Put - 155.90B 153.10A 153.10A +.40 154.30 0 0
1495 Put - 160.50B 157.50A 157.50A +.50 158.80 0 0
1500 Put - 164.90B 162.00A 162.00A +.60 163.30 0 6
1505 Put - 169.40B 166.50A 166.50A +.60 167.80 0 0
1510 Put - 173.80B 170.90A 170.90A +.60 172.30 0 0
1515 Put - 178.50B 175.50A 175.50A +.60 176.80 0 0
1520 Put - 182.80B 180.10A 180.10A +.70 181.40 0 0
1525 Put - 187.60B 184.90A 184.90A +.70 186.00 0 0
1530 Put - 190.70B 189.50A 190.60A +.70 190.60 0 0
1535 Put - 195.20B - 195.20B +.80 195.30 0 0
1540 Put - 199.80B - 199.80B +.80 199.90 0 0
1545 Put - 204.50B - 204.40A +.90 204.60 0 0
1550 Put - 209.10B - 209.10B +.80 209.20 0 0
1555 Put - 213.80B - 213.80B +.90 213.90 0 0
1560 Put - 218.50B - 218.50B +.90 218.60 0 0
1565 Put - 223.20B - 223.20B +1.00 223.40 0 0
1570 Put - 227.90B - 227.90B +1.00 228.10 0 0
1575 Put - 232.60B - 232.60B +1.00 232.80 0 0
1580 Put - 237.30B - 237.30B +1.10 237.60 0 0
1585 Put - 242.20B - 242.20B +1.10 242.40 0 0
1590 Put - 246.90B - 246.90B +1.10 247.10 0 0
1600 Put - 256.40B - 256.40B +1.20 256.70 0 30
1610 Put - - - - +1.30 266.40 0 0
1620 Put - - - - +1.30 276.00 0 0
1625 Put - - - - +1.30 280.80 0 0
1630 Put - - - - +1.40 285.70 0 0
1640 Put - - - - +1.40 295.40 0 0
1650 Put - - - - +1.50 305.10 0 0
1660 Put - 313.40B - 313.40B +1.60 314.90 0 0
1670 Put - - - - +1.60 324.70 0 0
1675 Put - 328.00B - 328.00B +1.70 329.60 0 0
1680 Put - 332.90B - 332.90B +1.70 334.50 0 0
1700 Put - 352.50B - 352.50B +1.70 354.10 0 0
1725 Put - 377.10B - 377.10B +1.90 378.80 0 0
1750 Put - - - - +2.00 403.50 0 0
1775 Put - - - - +2.10 428.30 0 0
1800 Put - - - - +2.10 453.10 0 0
1825 Put - - - - +2.20 478.00 0 0
1850 Put - - - - +2.20 502.90 0 0
1875 Put - - - - +2.30 527.90 0 0
Total 662 16,078

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.