• 상품 및 서비스

    거래

  • 청산
  • 교육

    교육

      • CME 교육원

      • CME 교육원는 트레이딩 교육을 위한 당신의 자원입니다. 새로운, 그리고 진보된 트레이더를 위하여 설계된 저희의 과정들을 탐색해 보십시오.
  • 시장 데이터

    시장 데이터

    시장 데이터에 대한 액세스

      • E-quotes

      • 전 세계 최고 수준의 도표와 분석 자료, 실시간 호가, 대량 거래 데이터, 뉴스를 확인하십시오.

      • CME DataMine

      • 역대 데이터를 검색할 수 있는 새로운 셀프서비스 클라우드 솔루션을 시험해 보세요
  • CME그룹 소개

    CME그룹 소개

Regional Sites
Asset Class Navigation

Silver 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 - - 9.933A 9.933A -.177 9.924 0 0
750 Call - - 9.681A 9.681A -.177 9.674 0 0
775 Call - - 9.433A 9.433A -.177 9.424 0 0
800 Call - - 9.181A 9.181A -.177 9.174 0 0
825 Call - - 8.933A 8.933A -.177 8.924 0 0
850 Call - - 8.681A 8.681A -.177 8.674 0 0
875 Call - - 8.433A 8.433A -.177 8.424 0 0
900 Call - - 8.181A 8.181A -.177 8.174 0 0
925 Call - - 7.933A 7.933A -.177 7.924 0 0
950 Call - - 7.681A 7.681A -.177 7.674 0 0
975 Call - - 7.433A 7.433A -.177 7.424 0 0
1000 Call - - 7.181A 7.181A -.177 7.174 0 0
1025 Call - - 6.933A 6.933A -.177 6.924 0 0
1050 Call - - 6.681A 6.681A -.177 6.674 0 0
1075 Call - - 6.433A 6.433A -.177 6.424 0 0
1100 Call - - 6.181A 6.181A -.177 6.174 0 0
1125 Call - - 5.933A 5.933A -.177 5.924 0 0
1150 Call - - 5.681A 5.681A -.177 5.674 0 0
1175 Call - - 5.433A 5.433A -.177 5.424 0 0
1200 Call - - 5.181A 5.181A -.177 5.174 0 0
1225 Call - - 4.933A 4.933A -.177 4.924 0 0
1250 Call - - 4.681A 4.681A -.177 4.674 0 0
1275 Call - - 4.434A 4.434A -.177 4.424 0 0
1300 Call - - 4.183A 4.183A -.176 4.175 0 0
1325 Call - - 3.936A 3.936A -.176 3.926 0 0
1350 Call - - 3.686A 3.686A -.176 3.677 0 0
1375 Call - - 3.440A 3.440A -.176 3.428 0 0
1400 Call - - 3.189A 3.189A -.175 3.181 0 0
1425 Call - - 2.943A 2.943A -.175 2.933 0 0
1450 Call - - 2.694A 2.694A -.174 2.687 0 0
1475 Call - - 2.451A 2.451A -.172 2.443 0 0
1500 Call - - 2.107A 2.183A -.170 2.201 0 1
1525 Call - - 1.846A 1.945A -.167 1.963 0 0
1550 Call - - 1.615A 1.713A -.163 1.730 0 0
1575 Call - - 1.392A 1.488A -.158 1.505 0 3
1600 Call - - 1.181A 1.273A -.150 1.291 0 0
1625 Call - 1.233B .985A 1.072A -.142 1.089 0 0
1650 Call - 1.066B .808A .888A -.132 .905 0 0
1675 Call - .887B .653A .723A -.121 .740 0 206
1700 Call - .728B .522A .582A -.108 .597 0 351
1725 Call - .596B .413A .463A -.095 .476 1 23
1750 Call .477 .484 .325A .366A -.081 .377 37 98
1775 Call .279 .386B .255A .289B -.069 .297 3 54
1800 Call .230 .307B .201A .227B -.058 .234 5 279
1825 Call .229 .246B .159A .180B -.047 .186 10 247
1850 Call - .198B .128A .144B -.038 .149 14 532
1875 Call .128 .161B .103A .116B -.031 .120 21 147
1900 Call .103 .131B .084A .094B -.025 .097 5 107
1925 Call - .103B .069A .077B -.020 .080 0 9
1950 Call .060 .085B .057A .064A -.017 .066 21 120
1975 Call .065 .070B .048A .054B -.014 .055 8 43
2000 Call .055 .057 .041A .045A -.011 .047 9 76
2025 Call .042 .042 .035A .038A -.010 .039 1 28
2050 Call - - .030A .033B -.008 .034 0 44
2075 Call - - .026A .028B -.007 .029 0 20
2100 Call - - .022A .024B -.006 .025 0 55
2125 Call - - .020A .021B -.005 .022 0 5
2150 Call - - .017A .018B -.004 .019 0 11
2175 Call - - .015A .016B -.004 .016 0 0
2200 Call - - .014A .014A -.003 .014 0 43
2225 Call - - .012A .012A -.003 .012 0 14
2250 Call - - .011A .011A -.003 .010 0 44
2275 Call - - .010A .010A -.003 .009 0 3
2300 Call .009 .009 .007 .008 -.002 .008 20 17
2325 Call - - .008A .008A -.002 .007 0 30
2350 Call .006 .006 .006 .006 -.002 .006 10 33
2375 Call - - .006A .006A -.002 .005 0 4
2400 Call .006 .006 .005 .005 -.002 .004 13 294
2425 Call - - .005A .005A -.002 .004 0 0
2450 Call - - - - -.001 .004 0 0
2475 Call - - .004A .004A -.002 .003 0 0
2500 Call - - - - -.001 .003 0 212
2525 Call - - - - -.001 .003 0 0
2550 Call - - - - UNCH .003 0 25
2575 Call - - - - -.001 .002 0 0
2600 Call - - - - -.001 .002 0 166
2625 Call - - - - -.001 .002 0 0
2650 Call - - - - UNCH .002 0 0
2675 Call - - - - UNCH .002 0 1
2700 Call - - - - UNCH .002 0 46
2725 Call - - - - UNCH .002 0 0
2750 Call - - - - UNCH .002 0 2
2775 Call - - - - UNCH .002 0 0
2800 Call - - - - +.001 .002 0 0
2825 Call - - - - +.001 .002 0 4
725 Put - - - - UNCH .001 0 0
750 Put - - - - UNCH .001 0 0
775 Put - - - - UNCH .001 0 0
800 Put - - - - UNCH .001 0 0
825 Put - - - - UNCH .001 0 0
850 Put - - - - UNCH .001 0 0
875 Put - - - - UNCH .001 0 0
900 Put - - - - UNCH .001 0 0
925 Put - - - - UNCH .001 0 0
950 Put - - - - UNCH .001 0 0
975 Put - - - - UNCH .001 0 0
1000 Put - - - - UNCH .001 0 0
1025 Put - - - - UNCH .001 0 0
1050 Put - - - - UNCH .001 0 0
1075 Put - - - - UNCH .001 0 0
1100 Put - - - - UNCH .001 0 0
1125 Put - - - - UNCH .001 0 0
1150 Put - - - - UNCH .001 0 0
1175 Put - - - - +.001 .002 0 0
1200 Put .002 .002 .002 .002 +.001 .002 1 2
1225 Put - - - - UNCH .002 0 0
1250 Put - - - - +.001 .003 0 6
1275 Put - - - - +.001 .004 0 10
1300 Put - - - - +.001 .004 0 49
1325 Put - - - - +.001 .005 0 1
1350 Put - - - - +.002 .007 0 10
1375 Put - - - - +.001 .008 0 38
1400 Put - - - - +.002 .011 0 34
1425 Put .010 .012B .010 .012B +.002 .013 1 6
1450 Put .014 .016B .014 .016B +.003 .017 1 35
1475 Put - .022B - .022B +.005 .023 0 13
1500 Put - .031B - .031B +.007 .031 21 54
1525 Put .040 .043B .040 .040 +.010 .042 1 32
1550 Put .060 .062B .059A .059A +.014 .059 2 52
1575 Put .089 .089 .083A .084A +.019 .084 13 69
1600 Put .103 .128 .092A .120A +.026 .119 23 157
1625 Put .147 .179B .128A .166A +.035 .167 21 176
1650 Put .234 .252B .179A .231A +.045 .232 12 154
1675 Put .280 .347B .249A .317B +.056 .317 5 149
1700 Put .386 .470 .338A .426B +.068 .423 20 364
1725 Put .554 .606B .451A .557B +.082 .552 4 47
1750 Put .639 .767B .585A .709B +.095 .702 8 28
1775 Put - .946B .749A .880B +.108 .872 0 18
1800 Put - 1.141B .919A 1.069B +.120 1.059 0 154
1825 Put - 1.349B 1.113A 1.271B +.130 1.260 0 11
1850 Put - 1.567B 1.317A 1.485B +.139 1.472 0 4
1875 Put - 1.792B 1.531A 1.707B +.146 1.693 0 0
1900 Put - 2.022B 1.753A 1.935B +.152 1.920 0 0
1925 Put - 2.257B 1.981A 2.168B +.156 2.152 0 0
1950 Put - 2.495B - 2.405B +.160 2.388 0 0
1975 Put - 2.736B - 2.644B +.163 2.627 0 0
2000 Put - 2.978B - 2.886B +.165 2.868 0 0
2025 Put - 3.222B - 3.129B +.168 3.111 0 0
2050 Put - 3.358B - 3.358B +.169 3.355 0 0
2075 Put - 3.593B - 3.593B +.171 3.600 0 0
2100 Put - 3.840B - 3.840B +.171 3.845 0 0
2125 Put - 4.087B - 4.087B +.172 4.092 0 0
2150 Put - 4.335B - 4.335B +.173 4.339 0 0
2175 Put - 4.583B - 4.583B +.173 4.586 0 0
2200 Put - 4.832B - 4.832B +.174 4.834 0 0
2225 Put - 5.081B - 5.081B +.174 5.082 0 0
2250 Put - 5.330B - 5.330B +.175 5.331 0 0
2275 Put - 5.579B - 5.579B +.174 5.579 0 0
2300 Put - 5.828B - 5.828B +.175 5.828 0 0
2325 Put - 6.077B - 6.077B +.175 6.077 0 0
2350 Put - 6.326B - 6.326B +.176 6.327 0 0
2375 Put - 6.575B - 6.575B +.175 6.576 0 0
2400 Put - 6.825B - 6.825B +.176 6.826 0 0
2425 Put - 7.074B - 7.074B +.176 7.076 0 0
2450 Put - 7.323B - 7.323B +.177 7.326 0 0
2475 Put - 7.573B - 7.573B +.177 7.576 0 0
2500 Put - 7.823B - 7.823B +.177 7.826 0 0
2525 Put - 8.072B - 8.072B +.177 8.076 0 0
2550 Put - 8.322B - 8.322B +.177 8.326 0 0
2575 Put - 8.572B - 8.572B +.177 8.576 0 0
2600 Put - 8.822B - 8.822B +.177 8.826 0 0
2625 Put - 9.071B - 9.071B +.177 9.076 0 0
2650 Put - 9.321B - 9.321B +.177 9.326 0 0
2675 Put - 9.571B - 9.571B +.177 9.576 0 0
2700 Put - 9.821B - 9.821B +.177 9.826 0 0
2725 Put - 10.071B - 10.071B +.177 10.076 0 0
2750 Put - 10.321B - 10.321B +.177 10.326 0 0
2775 Put - 10.571B - 10.571B +.177 10.576 0 0
2800 Put - 10.821B - 10.821B +.177 10.826 0 0
2825 Put - 11.071B - 11.071B +.177 11.076 0 0
Total 311 5,070

    도구 및 자원

    Subscription Center 구독 센터

    피드백을 부탁드립니다.

    회사 소개

    CME 그룹은 가장 다양한 파생상품을 거래할 수 있는 세계를 선도하는 시장입니다. CME 그룹은 4개의 적격거래소(DCM: Designated Contract Market)로 구성되어 있습니다. 각 거래소의 규정 및 상품에 대한 자세한 정보는 다음 해당 거래소를 클릭하여 확인하실 수 있습니다: CME, CBOT, NYMEX,  COMEX.

    연락처

    서울

    여의도 교보증권빌딩 10층 영등포구 여의도동 26-4

    전화: +82 2 6336 6700

    글로벌 오피스

    저희에게 연락주십시오.

    • Facebook
    • Twitter
    • LinkedIn
    • Instagram
    • Weibo
    • Google Plus
    • YouTube
    • Youku
    • Pinterest
    • Slide Share
    • RSS
    • Wechat

    © 2017 CME 그룹. 제권리 유보.

    채용정보 | 사이트맵 | 저작권정책 | 개인정보처리방침 | 쿠키정책