Asset Class Navigation

Crude Oil Futures Quotes Globex

    • 市场数据延迟至少十分钟

    • 市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
期权 图表 最后 变化 前一交易日结算价 开盘价 成交量 高/低限
APR 2018 APR 2018 显示价格走势 61.21 -0.58 61.79 61.63 61.70 61.02 38,012 66.79 / 56.79 00:56:23 CT
21 Feb 2018
MAY 2018 MAY 2018 显示价格走势 61.00 -0.56 61.56 61.38 61.48 60.83 3,778 66.56 / 56.56 00:56:05 CT
21 Feb 2018
JUN 2018 JUN 2018 显示价格走势 60.66 -0.54 61.20 61.03 61.12 60.50 2,625 66.20 / 56.20 00:56:17 CT
21 Feb 2018
JUL 2018 JUL 2018 显示价格走势 60.21 -0.53 60.74 60.64 60.64 60.07 780 65.74 / 55.74 00:56:06 CT
21 Feb 2018
AUG 2018 AUG 2018 显示价格走势 59.71 -0.52 60.23 60.03 60.03 59.58 776 65.23 / 55.23 00:48:28 CT
21 Feb 2018
SEP 2018 SEP 2018 显示价格走势 59.11 -0.59 59.70 59.51 59.51 59.07 1,028 64.70 / 54.70 00:56:05 CT
21 Feb 2018
OCT 2018 OCT 2018 显示价格走势 58.74 -0.47 59.21 58.77 58.77 58.61 144 64.21 / 54.21 00:48:28 CT
21 Feb 2018
NOV 2018 NOV 2018 显示价格走势 58.18 -0.57 58.75 58.18 58.18 58.18 181 63.75 / 53.75 00:54:34 CT
21 Feb 2018
DEC 2018 DEC 2018 显示价格走势 57.96 -0.41 58.37 58.27 58.31 57.74 1,390 63.37 / 53.37 00:56:17 CT
21 Feb 2018
JAN 2019 JAN 2019 显示价格走势 - - 57.98 - - - 25 62.98 / 52.98 00:21:22 CT
21 Feb 2018
FEB 2019 FEB 2019 显示价格走势 57.11 -0.48 57.59 57.25 57.25 57.02 18 62.59 / 52.59 00:48:28 CT
21 Feb 2018
MAR 2019 MAR 2019 显示价格走势 - - 57.24 - - - 94 62.24 / 52.24 00:56:24 CT
21 Feb 2018
APR 2019 APR 2019 显示价格走势 - - 56.90 - - - 4 61.90 / 51.90 22:35:56 CT
20 Feb 2018
MAY 2019 MAY 2019 显示价格走势 - - 56.58 - - - 4 61.58 / 51.58 22:36:03 CT
20 Feb 2018
JUN 2019 JUN 2019 显示价格走势 55.77 -0.52 56.29 55.77 55.77 55.77 203 61.29 / 51.29 00:49:33 CT
21 Feb 2018
JUL 2019 JUL 2019 显示价格走势 - - 55.97 - - - 31 60.97 / 50.97 22:27:34 CT
20 Feb 2018
AUG 2019 AUG 2019 显示价格走势 - - 55.67 - - - 31 60.67 / 50.67 22:27:38 CT
20 Feb 2018
SEP 2019 SEP 2019 显示价格走势 - - 55.40 - - - 94 60.40 / 50.40 00:48:59 CT
21 Feb 2018
OCT 2019 OCT 2019 显示价格走势 - - 55.16 - - - 26 60.16 / 50.16 00:48:59 CT
21 Feb 2018
NOV 2019 NOV 2019 显示价格走势 - - 54.94 - - - 1 59.94 / 49.94 23:03:51 CT
20 Feb 2018
DEC 2019 DEC 2019 显示价格走势 54.44 -0.33 54.77 54.43 54.44 54.26 351 59.77 / 49.77 00:54:34 CT
21 Feb 2018
JAN 2020 JAN 2020 显示价格走势 - - 54.53 - - - 0 59.53 / 49.53 22:36:02 CT
20 Feb 2018
FEB 2020 FEB 2020 显示价格走势 - - 54.30 - - - 0 59.30 / 49.30 18:19:25 CT
20 Feb 2018
MAR 2020 MAR 2020 显示价格走势 - - 54.06 - - - 0 59.06 / 49.06 18:19:40 CT
20 Feb 2018
APR 2020 APR 2020 显示价格走势 - - 53.83 - - - 0 58.83 / 48.83 18:18:47 CT
20 Feb 2018
MAY 2020 MAY 2020 显示价格走势 - - 53.63 - - - 0 58.63 / 48.63 18:18:44 CT
20 Feb 2018
JUN 2020 JUN 2020 显示价格走势 - - 53.46 - - - 9 58.46 / 48.46 22:30:15 CT
20 Feb 2018
JUL 2020 JUL 2020 显示价格走势 - - 53.28 - - - 0 58.28 / 48.28 18:19:06 CT
20 Feb 2018
AUG 2020 AUG 2020 显示价格走势 - - 53.13 - - - 0 58.13 / 48.13 18:18:50 CT
20 Feb 2018
SEP 2020 SEP 2020 显示价格走势 - - 52.96 - - - 0 57.96 / 47.96 18:19:15 CT
20 Feb 2018
OCT 2020 OCT 2020 显示价格走势 - - 52.81 - - - 0 57.81 / 47.81 18:19:54 CT
20 Feb 2018
NOV 2020 NOV 2020 显示价格走势 - - 52.67 - - - 0 57.67 / 47.67 18:18:56 CT
20 Feb 2018
DEC 2020 DEC 2020 显示价格走势 52.20 -0.35 52.55 52.28 52.28 52.20 13 57.55 / 47.55 23:16:47 CT
20 Feb 2018
JAN 2021 JAN 2021 显示价格走势 - - 52.41 - - - 0 57.41 / 47.41 18:19:07 CT
20 Feb 2018
FEB 2021 FEB 2021 显示价格走势 - - 52.28 - - - 0 57.28 / 47.28 18:20:02 CT
20 Feb 2018
MAR 2021 MAR 2021 显示价格走势 - - 52.16 - - - 0 57.16 / 47.16 18:18:53 CT
20 Feb 2018
APR 2021 APR 2021 显示价格走势 - - 52.06 - - - 0 57.06 / 47.06 18:18:47 CT
20 Feb 2018
MAY 2021 MAY 2021 显示价格走势 - - 51.96 - - - 0 56.96 / 46.96 18:19:26 CT
20 Feb 2018
JUN 2021 JUN 2021 显示价格走势 - - 51.84 - - - 0 56.84 / 46.84 18:19:37 CT
20 Feb 2018
JUL 2021 JUL 2021 显示价格走势 - - 51.71 - - - 0 56.71 / 46.71 18:19:50 CT
20 Feb 2018
AUG 2021 AUG 2021 显示价格走势 - - 51.64 - - - 0 56.64 / 46.64 18:19:05 CT
20 Feb 2018
SEP 2021 SEP 2021 显示价格走势 - - 51.58 - - - 0 56.58 / 46.58 18:19:00 CT
20 Feb 2018
OCT 2021 OCT 2021 显示价格走势 - - 51.42 - - - 0 56.42 / 46.42 18:19:35 CT
20 Feb 2018
NOV 2021 NOV 2021 显示价格走势 - - 51.42 - - - 0 56.42 / 46.42 18:19:09 CT
20 Feb 2018
DEC 2021 DEC 2021 显示价格走势 - - 51.42 - - - 0 56.42 / 46.42 00:39:33 CT
21 Feb 2018
JAN 2022 JAN 2022 显示价格走势 - - 51.32 - - - 0 56.32 / 46.32 18:18:58 CT
20 Feb 2018
FEB 2022 FEB 2022 显示价格走势 - - 51.24 - - - 0 56.24 / 46.24 18:19:36 CT
20 Feb 2018
MAR 2022 MAR 2022 显示价格走势 - - 51.23 - - - 0 56.23 / 46.23 18:19:06 CT
20 Feb 2018
APR 2022 APR 2022 显示价格走势 - - 51.21 - - - 0 56.21 / 46.21 18:19:28 CT
20 Feb 2018
MAY 2022 MAY 2022 显示价格走势 - - 51.16 - - - 0 56.16 / 46.16 18:19:26 CT
20 Feb 2018
JUN 2022 JUN 2022 显示价格走势 - - 51.15 - - - 0 56.15 / 46.15 18:18:52 CT
20 Feb 2018
JUL 2022 JUL 2022 显示价格走势 - - 51.04 - - - 0 56.04 / 46.04 18:19:48 CT
20 Feb 2018
AUG 2022 AUG 2022 显示价格走势 - - 51.08 - - - 0 56.08 / 46.08 18:19:36 CT
20 Feb 2018
SEP 2022 SEP 2022 显示价格走势 - - 51.19 - - - 0 56.19 / 46.19 18:19:32 CT
20 Feb 2018
OCT 2022 OCT 2022 显示价格走势 - - 51.11 - - - 0 56.11 / 46.11 18:19:29 CT
20 Feb 2018
NOV 2022 NOV 2022 显示价格走势 - - 51.16 - - - 0 56.16 / 46.16 18:18:50 CT
20 Feb 2018
DEC 2022 DEC 2022 显示价格走势 - - 51.13 - - - 0 56.13 / 46.13 00:39:17 CT
21 Feb 2018
JAN 2023 JAN 2023 显示价格走势 - - 51.13 - - - 0 56.13 / 46.13 18:19:15 CT
20 Feb 2018
FEB 2023 FEB 2023 显示价格走势 - - 51.09 - - - 0 56.09 / 46.09 18:19:46 CT
20 Feb 2018
MAR 2023 MAR 2023 显示价格走势 - - 51.11 - - - 0 56.11 / 46.11 18:19:38 CT
20 Feb 2018
APR 2023 APR 2023 显示价格走势 - - 51.06 - - - 0 56.06 / 46.06 18:19:33 CT
20 Feb 2018
MAY 2023 MAY 2023 显示价格走势 - - 51.02 - - - 0 56.02 / 46.02 18:18:41 CT
20 Feb 2018
JUN 2023 JUN 2023 显示价格走势 - - 51.11 - - - 0 56.11 / 46.11 18:19:34 CT
20 Feb 2018
JUL 2023 JUL 2023 显示价格走势 - - 51.06 - - - 0 56.06 / 46.06 18:20:03 CT
20 Feb 2018
AUG 2023 AUG 2023 显示价格走势 - - 51.01 - - - 0 56.01 / 46.01 18:19:07 CT
20 Feb 2018
SEP 2023 SEP 2023 显示价格走势 - - 51.10 - - - 0 56.10 / 46.10 18:19:19 CT
20 Feb 2018
OCT 2023 OCT 2023 显示价格走势 - - 51.09 - - - 0 56.09 / 46.09 18:19:58 CT
20 Feb 2018
NOV 2023 NOV 2023 显示价格走势 - - 51.09 - - - 0 56.09 / 46.09 18:19:18 CT
20 Feb 2018
DEC 2023 DEC 2023 显示价格走势 - - 51.18 - - - 0 56.18 / 46.18 00:39:30 CT
21 Feb 2018
JAN 2024 JAN 2024 显示价格走势 - - 51.23 - - - 0 56.23 / 46.23 18:18:57 CT
20 Feb 2018
FEB 2024 FEB 2024 显示价格走势 - - 51.26 - - - 0 56.26 / 46.26 18:19:24 CT
20 Feb 2018
MAR 2024 MAR 2024 显示价格走势 - - 51.30 - - - 0 56.30 / 46.30 18:19:29 CT
20 Feb 2018
APR 2024 APR 2024 显示价格走势 - - 51.32 - - - 0 56.32 / 46.32 18:18:42 CT
20 Feb 2018
MAY 2024 MAY 2024 显示价格走势 - - 51.36 - - - 0 56.36 / 46.36 18:19:30 CT
20 Feb 2018
JUN 2024 JUN 2024 显示价格走势 - - 51.38 - - - 0 56.38 / 46.38 18:19:43 CT
20 Feb 2018
JUL 2024 JUL 2024 显示价格走势 - - 51.43 - - - 0 56.43 / 46.43 18:19:32 CT
20 Feb 2018
AUG 2024 AUG 2024 显示价格走势 - - 51.46 - - - 0 56.46 / 46.46 18:18:48 CT
20 Feb 2018
SEP 2024 SEP 2024 显示价格走势 - - 51.50 - - - 0 56.50 / 46.50 18:19:49 CT
20 Feb 2018
OCT 2024 OCT 2024 显示价格走势 - - 51.52 - - - 0 56.52 / 46.52 18:18:56 CT
20 Feb 2018
NOV 2024 NOV 2024 显示价格走势 - - 51.56 - - - 0 56.56 / 46.56 18:20:04 CT
20 Feb 2018
DEC 2024 DEC 2024 显示价格走势 - - 51.59 - - - 0 56.59 / 46.59 18:19:55 CT
20 Feb 2018
JAN 2025 JAN 2025 显示价格走势 - - 51.62 - - - 0 56.62 / 46.62 18:18:57 CT
20 Feb 2018
FEB 2025 FEB 2025 显示价格走势 - - 51.66 - - - 0 56.66 / 46.66 18:18:52 CT
20 Feb 2018
MAR 2025 MAR 2025 显示价格走势 - - 51.69 - - - 0 56.69 / 46.69 18:18:52 CT
20 Feb 2018
APR 2025 APR 2025 显示价格走势 - - 51.72 - - - 0 56.72 / 46.72 18:19:56 CT
20 Feb 2018
MAY 2025 MAY 2025 显示价格走势 - - 51.76 - - - 0 56.76 / 46.76 18:19:30 CT
20 Feb 2018
JUN 2025 JUN 2025 显示价格走势 - - 51.79 - - - 0 56.79 / 46.79 18:19:30 CT
20 Feb 2018
JUL 2025 JUL 2025 显示价格走势 - - 51.83 - - - 0 56.83 / 46.83 18:20:01 CT
20 Feb 2018
AUG 2025 AUG 2025 显示价格走势 - - 51.86 - - - 0 56.86 / 46.86 18:18:51 CT
20 Feb 2018
SEP 2025 SEP 2025 显示价格走势 - - 51.90 - - - 0 56.90 / 46.90 18:20:02 CT
20 Feb 2018
OCT 2025 OCT 2025 显示价格走势 - - 51.93 - - - 0 56.93 / 46.93 18:18:51 CT
20 Feb 2018
NOV 2025 NOV 2025 显示价格走势 - - 51.97 - - - 0 56.97 / 46.97 18:19:03 CT
20 Feb 2018
DEC 2025 DEC 2025 显示价格走势 - - 51.95 - - - 0 56.95 / 46.95 18:20:01 CT
20 Feb 2018
JAN 2026 JAN 2026 显示价格走势 - - 52.03 - - - 0 57.03 / 47.03 18:19:42 CT
20 Feb 2018
FEB 2026 FEB 2026 显示价格走势 - - 52.07 - - - 0 57.07 / 47.07 18:19:22 CT
20 Feb 2018
MAR 2026 MAR 2026 显示价格走势 - - 52.10 - - - 0 57.10 / 47.10 18:20:03 CT
20 Feb 2018
APR 2026 APR 2026 显示价格走势 - - 52.13 - - - 0 57.13 / 47.13 18:19:41 CT
20 Feb 2018
MAY 2026 MAY 2026 显示价格走势 - - 52.17 - - - 0 57.17 / 47.17 18:18:53 CT
20 Feb 2018
JUN 2026 JUN 2026 显示价格走势 - - 52.20 - - - 0 57.20 / 47.20 18:19:10 CT
20 Feb 2018
JUL 2026 JUL 2026 显示价格走势 - - 52.23 - - - 0 57.23 / 47.23 18:19:10 CT
20 Feb 2018
AUG 2026 AUG 2026 显示价格走势 - - 52.27 - - - 0 57.27 / 47.27 18:20:02 CT
20 Feb 2018
SEP 2026 SEP 2026 显示价格走势 - - 52.30 - - - 0 57.30 / 47.30 18:19:26 CT
20 Feb 2018
OCT 2026 OCT 2026 显示价格走势 - - 52.33 - - - 0 57.33 / 47.33 18:19:43 CT
20 Feb 2018
NOV 2026 NOV 2026 显示价格走势 - - 52.37 - - - 0 57.37 / 47.37 18:19:07 CT
20 Feb 2018
DEC 2026 DEC 2026 显示价格走势 - - 52.40 - - - 0 57.40 / 47.40 18:19:07 CT
20 Feb 2018
JAN 2027 JAN 2027 显示价格走势 - - 52.43 - - - 0 57.43 / 47.43 18:19:58 CT
20 Feb 2018
FEB 2027 FEB 2027 显示价格走势 - - 52.46 - - - 0 57.46 / 47.46 18:18:43 CT
20 Feb 2018

WTI 原油期货

NYMEX WTI轻质原油期货(CL)是世界上最具流动性和交投最活跃的原油合约,可以提供当今全球石油市场最有效的交易方法。

NYMEX WTI价格源于俄克拉荷马州库欣,与全世界能源市场有着密切的关联。

WTI(西德克萨斯中质原油)是轻质低硫混合原油。'轻质’指的是粘稠度和硫含量低,非常适合转化成汽油和柴油。该合约的交易代码为CL,指的是“轻质原油”。   

原油市场提供在几乎所有市场条件下的交易机会,但可能高度波动。影响价格的因素有很多,包括直接因素(输油管道变化)或宏观因素(例如,经济健康程度、天气),这使得价格的风险管理至关重要。

NYMEX WTI期货提供直接投资石油市场的机会,无论您是寻求对冲风险或是对价格的走向套利,期货相对于其他交易方式都是一个关键的优势。

交易NYMEX WTI期货的优势

  • 流动性深厚的市场
  • 随着美国石油产量、亚洲使用量的增加和美国出口禁令的废除,WTI成为了世界石油价格的首选指标
  • 以少量资金控制大笔合约
  • 享受60%的长期、40%的短期资本收益待遇
  • 利用其他NYMEX的石油合约实现大量的节省和精确的敞口配置
  • NYMEX WTI与现货市场紧密联系,可降低成本