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 - - - - +8.50 607.10 0 0
675 Call - - - - +8.50 582.10 0 0
700 Call - - - - +8.50 557.10 0 0
725 Call - - - - +8.50 532.10 0 0
750 Call - - - - +8.50 507.10 0 0
775 Call - - - - +8.50 482.10 0 0
800 Call - - - - +8.50 457.10 0 0
825 Call - - - - +8.50 432.10 0 0
850 Call - - - - +8.50 407.10 0 0
860 Call - - - - +8.50 397.10 0 0
870 Call - - - - +8.50 387.10 0 0
875 Call - - - - +8.50 382.10 0 0
880 Call - - - - +8.50 377.10 0 0
890 Call - - - - +8.50 367.10 0 0
900 Call - - - - +8.50 357.10 0 0
910 Call - - - - +8.50 347.10 0 0
920 Call - - - - +8.50 337.10 0 0
925 Call - - - - +8.50 332.10 0 0
930 Call - - - - +8.50 327.10 0 0
940 Call - - - - +8.50 317.10 0 0
945 Call - - - - +8.50 312.10 0 0
950 Call - - - - +8.50 307.10 0 0
955 Call - - - - +8.50 302.10 0 0
960 Call - - - - +8.50 297.10 0 0
965 Call - - - - +8.50 292.10 0 0
970 Call - - - - +8.50 287.10 0 0
975 Call - - - - +8.50 282.10 0 0
980 Call - - - - +8.50 277.10 0 0
985 Call - - - - +8.50 272.10 0 0
990 Call - - - - +8.50 267.10 0 0
995 Call - - - - +8.50 262.10 0 0
1000 Call - - - - +8.50 257.10 0 3
1005 Call - - - - +8.50 252.10 0 0
1010 Call - - - - +8.50 247.10 0 0
1015 Call - - - - +8.50 242.10 0 0
1020 Call - - - - +8.50 237.10 0 0
1025 Call - - - - +8.50 232.10 0 0
1030 Call - - - - +8.50 227.10 0 0
1035 Call - - - - +8.50 222.10 0 0
1040 Call - - - - +8.50 217.10 0 0
1045 Call - - - - +8.50 212.10 0 0
1050 Call - - - - +8.50 207.10 0 32
1055 Call - - - - +8.50 202.10 0 0
1060 Call - - - - +8.50 197.10 0 0
1065 Call - - - - +8.50 192.10 0 0
1070 Call - - - - +8.50 187.10 0 0
1075 Call - - - - +8.50 182.10 0 0
1080 Call - - - - +8.50 177.10 0 0
1085 Call - - - - +8.50 172.10 0 0
1090 Call - - - - +8.50 167.10 0 0
1095 Call - 158.30B - 158.30B +8.50 162.10 0 0
1100 Call - 157.10B - 157.00B +8.50 157.10 0 4
1105 Call - 152.50B - 152.20B +8.40 152.10 0 0
1110 Call - 149.50B - 147.20B +8.40 147.10 0 0
1115 Call - 145.20B - 142.20B +8.40 142.10 0 0
1120 Call - 140.20B - 137.30B +8.40 137.10 0 0
1125 Call - 135.20B - 130.30A +8.40 132.10 0 2
1130 Call - 130.20B - 125.30A +8.40 127.10 0 1
1135 Call - 125.20B - 120.30A +8.50 122.20 0 0
1140 Call - 120.20B - 115.30A +8.40 117.20 0 0
1145 Call - 115.20B - 110.30A +8.40 112.20 0 1
1150 Call - 110.70B - 105.30A +8.40 107.20 0 4
1155 Call - 105.70B - 100.40A +8.40 102.20 0 2
1160 Call - 100.70B - 95.40A +8.30 97.20 0 27
1165 Call - 95.70B - 90.40A +8.30 92.20 0 26
1170 Call - 90.30B - 85.40A +8.20 87.20 0 0
1175 Call - 85.30B - 80.40A +8.20 82.20 0 0
1180 Call - 80.30B - 75.40A +8.20 77.30 0 2
1185 Call - 75.30B - 70.50A +8.10 72.30 0 0
1190 Call - 70.40B - 65.50A +8.00 67.30 0 3
1195 Call - 65.40B - 60.50A +7.90 62.30 0 0
1200 Call - 60.40B - 55.50A +7.80 57.30 0 49
1205 Call - 55.50B - 50.60A +7.80 52.40 0 1
1210 Call - 50.60B - 45.60A +7.50 47.40 0 5
1215 Call - 45.60B - 40.70A +7.30 42.50 0 2
1220 Call - 40.70B - 35.80A +7.00 37.60 0 105
1225 Call - 35.90B - 31.00A +6.70 32.80 0 14
1230 Call - 31.10B - 26.30A +6.20 28.10 21 61
1235 Call - 27.00B - 21.80A +5.60 23.50 10 239
1240 Call 16.20 22.70B 16.00A 17.50A +4.90 19.10 52 229
1245 Call - 18.70B - 13.50B +4.00 15.00 3 375
1250 Call 11.70 14.80B 8.80 10.10B +3.00 11.40 142 1,487
1255 Call 9.00 11.50B 6.10 7.20A +2.10 8.30 299 583
1260 Call 8.50 8.50 4.10 5.00B +1.40 5.90 242 954
1265 Call 4.40 6.00 2.70 3.30A +.70 4.00 361 2,847
1270 Call 3.30 4.50 1.60 2.20 +.30 2.70 356 2,534
1275 Call 2.20 2.70B 1.00 1.50A +.10 1.80 893 2,741
1280 Call 1.70 2.00 .70A 1.10A UNCH 1.20 694 4,447
1285 Call 1.20 1.20 .50 .80A UNCH .90 318 2,088
1290 Call .90 .90 .40 .60B -.10 .60 614 2,597
1295 Call .50 .50 .20 .40 -.10 .50 102 1,626
1300 Call .40 .50 .20 .30 -.10 .40 377 6,301
1305 Call .30 .30 .30 .30 -.10 .30 11 2,111
1310 Call .20 .20 .20 .20 -.10 .30 133 2,857
1315 Call .10 .20 .10 .20 -.20 .20 6 2,457
1320 Call .20 .20 .20 .20 -.10 .20 425 2,762
1325 Call - - .20A .20A -.20 .10 10 2,031
1330 Call - - - - -.10 .10 0 1,546
1335 Call - - - - -.10 .10 34 2,306
1340 Call .10 .10 .10 .10 -.10 .10 4 1,189
1345 Call .10 .10 .10 .10 -.10 .10 1 4,322
1350 Call .10 .20 .10 .10 UNCH .10 230 4,526
1355 Call .10 .10 .10 .10 UNCH .10 6 902
1360 Call .10 .10 .10 .10 UNCH .10 1 537
1365 Call - - - - UNCH .10 0 339
1370 Call .10 .10 .10 .10 UNCH .10 7 772
1375 Call - - - - UNCH .10 0 1,906
1380 Call - - - - UNCH .10 2 1,075
1385 Call - - - - UNCH .10 0 424
1390 Call - - - - UNCH .10 0 257
1395 Call - - - - UNCH .10 0 398
1400 Call - - - - UNCH .10 10 2,387
1405 Call - - - - UNCH .10 0 626
1410 Call - - - - UNCH .10 0 721
1415 Call - - - - UNCH .10 0 353
1420 Call - - - - UNCH .10 0 1,306
1425 Call - - - - UNCH .10 0 399
1430 Call - - - - UNCH .10 0 307
1435 Call - - - - UNCH .10 0 758
1440 Call - - - - UNCH .10 0 942
1445 Call - - - - UNCH .10 0 778
1450 Call - - - - UNCH .10 0 5,528
1455 Call - - - - UNCH .10 0 1,030
1460 Call - - - - UNCH .10 0 260
1465 Call - - - - UNCH .10 0 241
1470 Call - - - - UNCH .10 0 541
1475 Call - - - - UNCH .10 0 473
1480 Call - - - - UNCH .10 0 178
1485 Call - - - - UNCH .10 0 840
1490 Call - - - - UNCH .10 0 196
1495 Call - - - - UNCH .10 0 236
1500 Call - - - - UNCH .10 0 721
1505 Call - - - - UNCH .10 0 14
1510 Call - - - - UNCH .10 0 38
1515 Call - - - - UNCH .10 0 122
1520 Call - - - - UNCH .10 0 124
1525 Call - - - - UNCH .10 0 64
1530 Call - - - - UNCH .10 0 148
1535 Call - - - - UNCH .10 0 82
1540 Call - - - - UNCH .10 0 175
1545 Call - - - - UNCH .10 0 13
1550 Call - - - - UNCH .10 0 303
1555 Call - - - - UNCH .10 0 22
1560 Call - - - - UNCH .10 0 117
1570 Call - - - - UNCH .10 0 40
1575 Call - - - - UNCH .10 0 27
1580 Call - - - - UNCH .10 0 122
1590 Call - - - - UNCH .10 0 308
1600 Call - - - - UNCH .10 0 918
1610 Call - - - - UNCH .10 0 555
1620 Call - - - - UNCH .10 0 22
1625 Call - - - - UNCH .10 0 119
1630 Call - - - - UNCH .10 0 90
1640 Call - - - - UNCH .10 0 0
1650 Call - - - - UNCH .10 0 282
1675 Call - - - - UNCH .10 0 159
1700 Call - - - - UNCH .10 0 680
1725 Call - - - - UNCH .10 0 110
1750 Call - - - - UNCH .10 0 79
1775 Call - - - - UNCH .10 0 4
1800 Call - - - - UNCH .10 0 199
1825 Call - - - - UNCH .10 0 1
1850 Call - - - - UNCH .10 0 42
650 Put - - - - UNCH .10 0 1
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 6
825 Put - - - - UNCH .10 0 12
850 Put - - - - UNCH .10 0 24
860 Put - - - - UNCH .10 0 33
870 Put - - - - UNCH .10 0 14
875 Put - - - - UNCH .10 0 12
880 Put - - - - UNCH .10 0 6
890 Put - - - - UNCH .10 0 6
900 Put - - - - UNCH .10 0 25
910 Put - - - - UNCH .10 0 0
920 Put - - - - UNCH .10 0 0
925 Put - - - - UNCH .10 0 52
930 Put - - - - UNCH .10 0 270
940 Put - - - - UNCH .10 0 25
945 Put - - - - UNCH .10 0 48
950 Put - - - - UNCH .10 0 1,190
955 Put - - - - UNCH .10 0 3
960 Put - - - - UNCH .10 0 135
965 Put - - - - UNCH .10 0 125
970 Put - - - - UNCH .10 0 28
975 Put - - - - UNCH .10 0 96
980 Put - - - - UNCH .10 0 0
985 Put - - - - UNCH .10 0 0
990 Put - - - - UNCH .10 0 20
995 Put - - - - UNCH .10 0 11
1000 Put - - - - UNCH .10 0 1,349
1005 Put - - - - UNCH .10 0 10
1010 Put - - - - UNCH .10 0 554
1015 Put - - - - UNCH .10 0 27
1020 Put - - - - UNCH .10 0 1,010
1025 Put - - - - UNCH .10 0 469
1030 Put - - - - UNCH .10 0 340
1035 Put - - - - UNCH .10 0 10
1040 Put - - - - UNCH .10 0 41
1045 Put - - - - UNCH .10 0 93
1050 Put - - - - UNCH .10 0 1,189
1055 Put - - - - UNCH .10 0 28
1060 Put - - - - UNCH .10 0 162
1065 Put - - - - UNCH .10 0 1,251
1070 Put - - - - UNCH .10 0 638
1075 Put - - - - UNCH .10 0 2,037
1080 Put - - - - UNCH .10 0 347
1085 Put - - - - UNCH .10 0 401
1090 Put - - - - UNCH .10 0 564
1095 Put - - - - UNCH .10 0 261
1100 Put - - - - UNCH .10 0 1,048
1105 Put - - - - UNCH .10 0 207
1110 Put - - - - UNCH .10 0 638
1115 Put - - - - UNCH .10 0 731
1120 Put - - - - UNCH .10 0 888
1125 Put - - - - UNCH .10 0 1,168
1130 Put .10 .10 .10 .10 -.10 .10 1 322
1135 Put .10 .10 .10 .10 -.10 .10 30 1,522
1140 Put .10 .10 .10 .10 -.10 .10 5 611
1145 Put - - .10A .10A -.10 .10 0 973
1150 Put - - .10A .10A -.20 .10 0 2,899
1155 Put - - .10A .10A -.20 .10 0 1,284
1160 Put - - .20A .20A -.20 .10 0 1,076
1165 Put - - .20A .20A -.30 .10 0 983
1170 Put .20 .20 .20 .20 -.20 .20 1 2,096
1175 Put .30 .30 .20A .20A -.30 .20 130 1,853
1180 Put - - .20A .20A -.30 .20 0 680
1185 Put .20 .20 .20 .20 -.40 .20 74 1,098
1190 Put .40 .40 .20 .30 -.50 .20 13 875
1195 Put .30 .30 .20 .20 -.60 .20 22 333
1200 Put .40 .40 .20 .20 -.60 .30 119 3,529
1205 Put .40 .40 .30 .30 -.80 .30 86 428
1210 Put .70 .70 .30 .30 -1.00 .30 213 1,157
1215 Put .60 .70 .40 .40 -1.20 .40 77 1,369
1220 Put .60 .90 .50 .50 -1.40 .60 2,534 3,172
1225 Put 1.40 1.40 .50 .80 -1.80 .70 353 4,349
1230 Put 1.00 1.50 .80 1.00B -2.30 1.00 125 2,816
1235 Put 2.30 2.30 1.20A 1.40B -2.90 1.40 397 2,415
1240 Put 2.30 2.80B 1.70 2.20B -3.70 2.00 391 5,579
1245 Put 2.90 4.00 2.50 3.30 -4.50 2.90 159 1,133
1250 Put 5.50 5.90 3.50 4.70B -5.40 4.30 418 5,847
1255 Put 7.50 8.10 5.00 6.80B -6.40 6.20 983 2,564
1260 Put 8.00 11.00B 6.80 9.60A -7.20 8.70 49 1,983
1265 Put 10.40 14.60B 9.80 13.00A -7.80 11.90 28 2,259
1270 Put 15.70 18.40B 13.00A 16.90B -8.20 15.50 17 3,206
1275 Put 19.00 22.90 16.90A 21.10B -8.40 19.70 108 2,877
1280 Put - - 21.20A 25.70B -8.50 24.10 1 3,148
1285 Put 28.30 32.20B 25.70A 30.40B -8.60 28.70 4 1,645
1290 Put - - 30.40A 35.20B -8.60 33.50 0 2,004
1295 Put 36.50 42.10B 35.20A 40.10B -8.60 38.40 3 625
1300 Put - - 40.00A 45.00B -8.60 43.30 1 1,558
1305 Put - - 44.90A 49.90B -8.60 48.20 3 230
1310 Put - - 49.80A 54.90B -8.70 53.10 0 421
1315 Put - - 54.70A 59.90B -8.60 58.10 0 84
1320 Put - - 59.70A 64.80B -8.70 63.00 10 174
1325 Put - - 64.70A 69.80B -8.60 68.00 0 366
1330 Put - - 69.60A 74.80B -8.60 73.00 0 110
1335 Put - - 74.60A 79.80B -8.60 78.00 0 32
1340 Put - - 79.60A 84.80B -8.50 83.00 0 81
1345 Put - - 84.90A 89.80B -8.60 87.90 0 97
1350 Put - - 89.90A 94.80B -8.60 92.90 0 147
1355 Put - - 94.90A 99.70B -8.60 97.90 0 198
1360 Put - - 99.90A 104.70B -8.60 102.90 0 22
1365 Put - - 104.90A 109.70B -8.60 107.90 0 0
1370 Put - - 109.90A 114.70B -8.60 112.90 0 0
1375 Put - - 114.90A 119.70B -8.50 117.90 0 1
1380 Put - - 119.90A 124.70B -8.50 122.90 0 4
1385 Put - - 124.90A 129.70B -8.50 127.90 0 2
1390 Put - - 129.80A 134.10B -8.50 132.90 0 3
1395 Put - - 136.40A 137.90A -8.50 137.90 0 5
1400 Put - - 141.40A 142.90A -8.50 142.90 0 28
1405 Put - - 146.70A 147.70B -8.50 147.90 0 0
1410 Put - - 155.40A 155.40A -8.50 152.90 0 14
1415 Put - - 160.40A 160.40A -8.50 157.90 0 1
1420 Put - - 165.40A 165.40A -8.50 162.90 0 1
1425 Put - - 170.40A 170.40A -8.50 167.90 0 20
1430 Put - - 175.40A 175.40A -8.50 172.90 0 0
1435 Put - - 180.40A 180.40A -8.50 177.90 0 0
1440 Put - - 185.40A 185.40A -8.50 182.90 0 0
1445 Put - - 190.40A 190.40A -8.50 187.90 0 0
1450 Put - - 195.40A 195.40A -8.50 192.90 0 31
1455 Put - - 200.40A 200.40A -8.50 197.90 0 0
1460 Put - - 205.40A 205.40A -8.50 202.90 0 0
1465 Put - - 210.40A 210.40A -8.50 207.90 0 0
1470 Put - - 215.40A 215.40A -8.50 212.90 0 0
1475 Put - - 220.40A 220.40A -8.50 217.90 0 0
1480 Put - - 225.40A 225.40A -8.50 222.90 0 0
1485 Put - - 230.40A 230.40A -8.50 227.90 0 0
1490 Put - - 235.40A 235.40A -8.50 232.90 0 0
1495 Put - - 240.40A 240.40A -8.50 237.90 0 0
1500 Put - - 245.40A 245.40A -8.50 242.90 0 43
1505 Put - - 250.40A 250.40A -8.50 247.90 0 0
1510 Put - - 255.40A 255.40A -8.50 252.90 0 0
1515 Put - - 260.40A 260.40A -8.50 257.90 0 0
1520 Put - - 265.40A 265.40A -8.50 262.90 0 0
1525 Put - - 270.40A 270.40A -8.50 267.90 0 0
1530 Put - - - - -8.50 272.90 0 0
1535 Put - - - - -8.50 277.90 0 0
1540 Put - - - - -8.50 282.90 0 0
1545 Put - - - - -8.50 287.90 0 0
1550 Put - - - - -8.50 292.90 0 24
1555 Put - - - - -8.50 297.90 0 0
1560 Put - - - - -8.50 302.90 0 0
1570 Put - - - - -8.50 312.90 0 0
1575 Put - - - - -8.50 317.90 0 9
1580 Put - - - - -8.50 322.90 0 0
1590 Put - - - - -8.50 332.90 0 0
1600 Put - - - - -8.50 342.90 0 5
1610 Put - - - - -8.50 352.90 0 0
1620 Put - - - - -8.50 362.90 0 0
1625 Put - - - - -8.50 367.90 0 0
1630 Put - - - - -8.50 372.90 0 0
1640 Put - - - - -8.50 382.90 0 0
1650 Put - - - - -8.50 392.90 0 0
1675 Put - - - - -8.50 417.90 0 0
1700 Put - - - - -8.50 442.90 0 0
1725 Put - - - - -8.50 467.90 0 0
1750 Put - - - - -8.50 492.90 0 0
1775 Put - - - - -8.50 517.90 0 0
1800 Put - - - - -8.50 542.90 0 0
1825 Put - - - - -8.50 567.90 0 0
1850 Put - - - - -8.50 592.90 0 0
Total 11,719 175,933

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.