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
MAR 2018 MAR 2018 显示价格走势 64.03 +0.46 63.57 63.88 64.04 63.74 34,305 68.57 / 58.57 00:16:29 CT
23 Jan 2018
APR 2018 APR 2018 显示价格走势 63.89 +0.46 63.43 63.85 63.90 63.61 4,713 68.43 / 58.43 00:14:54 CT
23 Jan 2018
MAY 2018 MAY 2018 显示价格走势 63.68 +0.45 63.23 63.58 63.68 63.42 2,240 68.23 / 58.23 00:16:23 CT
23 Jan 2018
JUN 2018 JUN 2018 显示价格走势 63.42 +0.46 62.96 63.22 63.42 63.13 2,515 67.96 / 57.96 00:15:45 CT
23 Jan 2018
JUL 2018 JUL 2018 显示价格走势 62.96 +0.34 62.62 62.80 63.00 62.80 649 67.62 / 57.62 00:14:25 CT
23 Jan 2018
AUG 2018 AUG 2018 显示价格走势 62.57 +0.35 62.22 62.59 62.59 62.54 248 67.22 / 57.22 22:12:07 CT
22 Jan 2018
SEP 2018 SEP 2018 显示价格走势 62.21 +0.39 61.82 61.95 62.21 61.95 233 66.82 / 56.82 00:15:58 CT
23 Jan 2018
OCT 2018 OCT 2018 显示价格走势 61.73 +0.31 61.42 61.52 61.73 61.52 93 66.42 / 56.42 00:14:30 CT
23 Jan 2018
NOV 2018 NOV 2018 显示价格走势 61.33 +0.30 61.03 61.33 61.33 61.33 79 66.03 / 56.03 00:14:30 CT
23 Jan 2018
DEC 2018 DEC 2018 显示价格走势 61.01 +0.34 60.67 60.83 61.01 60.73 1,529 65.67 / 55.67 00:14:49 CT
23 Jan 2018
JAN 2019 JAN 2019 显示价格走势 60.39 +0.09 60.30 60.39 60.39 60.39 108 65.30 / 55.30 22:14:56 CT
22 Jan 2018
FEB 2019 FEB 2019 显示价格走势 - - 59.90 - - - 0 64.90 / 54.90 18:31:25 CT
22 Jan 2018
MAR 2019 MAR 2019 显示价格走势 - - 59.53 - - - 146 64.53 / 54.53 00:14:25 CT
23 Jan 2018
APR 2019 APR 2019 显示价格走势 - - 59.17 - - - 0 64.17 / 54.17 21:25:06 CT
22 Jan 2018
MAY 2019 MAY 2019 显示价格走势 - - 58.82 - - - 0 63.82 / 53.82 21:25:07 CT
22 Jan 2018
JUN 2019 JUN 2019 显示价格走势 58.69 +0.19 58.50 58.62 58.69 58.62 87 63.50 / 53.50 00:01:20 CT
23 Jan 2018
JUL 2019 JUL 2019 显示价格走势 - - 58.16 - - - 0 63.16 / 53.16 21:30:18 CT
22 Jan 2018
AUG 2019 AUG 2019 显示价格走势 - - 57.86 - - - 0 62.86 / 52.86 18:30:46 CT
22 Jan 2018
SEP 2019 SEP 2019 显示价格走势 - - 57.59 - - - 1 62.59 / 52.59 21:30:16 CT
22 Jan 2018
OCT 2019 OCT 2019 显示价格走势 - - 57.36 - - - 0 62.36 / 52.36 21:30:14 CT
22 Jan 2018
NOV 2019 NOV 2019 显示价格走势 - - 57.15 - - - 0 62.15 / 52.15 21:30:28 CT
22 Jan 2018
DEC 2019 DEC 2019 显示价格走势 57.11 +0.14 56.97 57.16 57.16 57.07 218 61.97 / 51.97 00:14:24 CT
23 Jan 2018
JAN 2020 JAN 2020 显示价格走势 - - 56.74 - - - 0 61.74 / 51.74 21:30:34 CT
22 Jan 2018
FEB 2020 FEB 2020 显示价格走势 - - 56.53 - - - 0 61.53 / 51.53 18:31:31 CT
22 Jan 2018
MAR 2020 MAR 2020 显示价格走势 - - 56.33 - - - 0 61.33 / 51.33 18:31:47 CT
22 Jan 2018
APR 2020 APR 2020 显示价格走势 - - 56.14 - - - 0 61.14 / 51.14 18:30:50 CT
22 Jan 2018
MAY 2020 MAY 2020 显示价格走势 - - 55.97 - - - 0 60.97 / 50.97 18:30:48 CT
22 Jan 2018
JUN 2020 JUN 2020 显示价格走势 - - 55.79 - - - 0 60.79 / 50.79 19:19:54 CT
22 Jan 2018
JUL 2020 JUL 2020 显示价格走势 - - 55.59 - - - 0 60.59 / 50.59 18:31:11 CT
22 Jan 2018
AUG 2020 AUG 2020 显示价格走势 - - 55.42 - - - 0 60.42 / 50.42 18:30:53 CT
22 Jan 2018
SEP 2020 SEP 2020 显示价格走势 - - 55.28 - - - 0 60.28 / 50.28 18:31:21 CT
22 Jan 2018
OCT 2020 OCT 2020 显示价格走势 - - 55.14 - - - 0 60.14 / 50.14 18:32:06 CT
22 Jan 2018
NOV 2020 NOV 2020 显示价格走势 - - 55.03 - - - 0 60.03 / 50.03 18:31:01 CT
22 Jan 2018
DEC 2020 DEC 2020 显示价格走势 55.03 +0.08 54.95 55.03 55.06 54.99 35 59.95 / 49.95 23:24:04 CT
22 Jan 2018
JAN 2021 JAN 2021 显示价格走势 - - 54.84 - - - 0 59.84 / 49.84 18:31:13 CT
22 Jan 2018
FEB 2021 FEB 2021 显示价格走势 - - 54.75 - - - 0 59.75 / 49.75 18:32:14 CT
22 Jan 2018
MAR 2021 MAR 2021 显示价格走势 - - 54.64 - - - 0 59.64 / 49.64 18:30:57 CT
22 Jan 2018
APR 2021 APR 2021 显示价格走势 - - 54.52 - - - 0 59.52 / 49.52 18:30:50 CT
22 Jan 2018
MAY 2021 MAY 2021 显示价格走势 - - 54.39 - - - 0 59.39 / 49.39 18:31:32 CT
22 Jan 2018
JUN 2021 JUN 2021 显示价格走势 - - 54.30 - - - 0 59.30 / 49.30 18:31:44 CT
22 Jan 2018
JUL 2021 JUL 2021 显示价格走势 - - 54.20 - - - 0 59.20 / 49.20 18:31:59 CT
22 Jan 2018
AUG 2021 AUG 2021 显示价格走势 - - 54.19 - - - 0 59.19 / 49.19 18:31:10 CT
22 Jan 2018
SEP 2021 SEP 2021 显示价格走势 - - 54.13 - - - 0 59.13 / 49.13 18:31:05 CT
22 Jan 2018
OCT 2021 OCT 2021 显示价格走势 - - 53.99 - - - 0 58.99 / 48.99 18:31:43 CT
22 Jan 2018
NOV 2021 NOV 2021 显示价格走势 - - 53.93 - - - 0 58.93 / 48.93 18:31:14 CT
22 Jan 2018
DEC 2021 DEC 2021 显示价格走势 - - 53.89 - - - 0 58.89 / 48.89 23:03:15 CT
22 Jan 2018
JAN 2022 JAN 2022 显示价格走势 - - 53.82 - - - 0 58.82 / 48.82 18:31:03 CT
22 Jan 2018
FEB 2022 FEB 2022 显示价格走势 - - 53.75 - - - 0 58.75 / 48.75 18:31:43 CT
22 Jan 2018
MAR 2022 MAR 2022 显示价格走势 - - 53.73 - - - 0 58.73 / 48.73 18:31:11 CT
22 Jan 2018
APR 2022 APR 2022 显示价格走势 - - 53.70 - - - 0 58.70 / 48.70 18:31:35 CT
22 Jan 2018
MAY 2022 MAY 2022 显示价格走势 - - 53.69 - - - 0 58.69 / 48.69 18:31:32 CT
22 Jan 2018
JUN 2022 JUN 2022 显示价格走势 - - 53.65 - - - 0 58.65 / 48.65 18:30:56 CT
22 Jan 2018
JUL 2022 JUL 2022 显示价格走势 - - 53.55 - - - 0 58.55 / 48.55 18:31:58 CT
22 Jan 2018
AUG 2022 AUG 2022 显示价格走势 - - 53.58 - - - 0 58.58 / 48.58 18:31:43 CT
22 Jan 2018
SEP 2022 SEP 2022 显示价格走势 - - 53.68 - - - 0 58.68 / 48.68 18:31:39 CT
22 Jan 2018
OCT 2022 OCT 2022 显示价格走势 - - 53.62 - - - 0 58.62 / 48.62 18:31:36 CT
22 Jan 2018
NOV 2022 NOV 2022 显示价格走势 - - 53.62 - - - 0 58.62 / 48.62 18:30:53 CT
22 Jan 2018
DEC 2022 DEC 2022 显示价格走势 - - 53.59 - - - 0 58.59 / 48.59 23:18:27 CT
22 Jan 2018
JAN 2023 JAN 2023 显示价格走势 - - 53.59 - - - 0 58.59 / 48.59 18:31:21 CT
22 Jan 2018
FEB 2023 FEB 2023 显示价格走势 - - 53.59 - - - 0 58.59 / 48.59 18:31:56 CT
22 Jan 2018
MAR 2023 MAR 2023 显示价格走势 - - 53.60 - - - 0 58.60 / 48.60 18:31:46 CT
22 Jan 2018
APR 2023 APR 2023 显示价格走势 - - 53.59 - - - 0 58.59 / 48.59 18:31:40 CT
22 Jan 2018
MAY 2023 MAY 2023 显示价格走势 - - 53.56 - - - 0 58.56 / 48.56 18:30:44 CT
22 Jan 2018
JUN 2023 JUN 2023 显示价格走势 - - 53.63 - - - 0 58.63 / 48.63 18:31:41 CT
22 Jan 2018
JUL 2023 JUL 2023 显示价格走势 - - 53.59 - - - 0 58.59 / 48.59 18:32:14 CT
22 Jan 2018
AUG 2023 AUG 2023 显示价格走势 - - 53.55 - - - 0 58.55 / 48.55 18:31:12 CT
22 Jan 2018
SEP 2023 SEP 2023 显示价格走势 - - 53.64 - - - 0 58.64 / 48.64 18:31:25 CT
22 Jan 2018
OCT 2023 OCT 2023 显示价格走势 - - 53.64 - - - 0 58.64 / 48.64 18:32:10 CT
22 Jan 2018
NOV 2023 NOV 2023 显示价格走势 - - 53.64 - - - 0 58.64 / 48.64 18:31:24 CT
22 Jan 2018
DEC 2023 DEC 2023 显示价格走势 - - 53.68 - - - 0 58.68 / 48.68 23:18:22 CT
22 Jan 2018
JAN 2024 JAN 2024 显示价格走势 - - 53.71 - - - 0 58.71 / 48.71 18:31:02 CT
22 Jan 2018
FEB 2024 FEB 2024 显示价格走势 - - 53.73 - - - 0 58.73 / 48.73 18:31:30 CT
22 Jan 2018
MAR 2024 MAR 2024 显示价格走势 - - 53.76 - - - 0 58.76 / 48.76 18:31:35 CT
22 Jan 2018
APR 2024 APR 2024 显示价格走势 - - 53.78 - - - 0 58.78 / 48.78 18:30:46 CT
22 Jan 2018
MAY 2024 MAY 2024 显示价格走势 - - 53.81 - - - 0 58.81 / 48.81 18:31:37 CT
22 Jan 2018
JUN 2024 JUN 2024 显示价格走势 - - 53.83 - - - 0 58.83 / 48.83 18:31:51 CT
22 Jan 2018
JUL 2024 JUL 2024 显示价格走势 - - 53.86 - - - 0 58.86 / 48.86 18:31:39 CT
22 Jan 2018
AUG 2024 AUG 2024 显示价格走势 - - 53.88 - - - 0 58.88 / 48.88 18:30:51 CT
22 Jan 2018
SEP 2024 SEP 2024 显示价格走势 - - 53.91 - - - 0 58.91 / 48.91 18:31:59 CT
22 Jan 2018
OCT 2024 OCT 2024 显示价格走势 - - 53.93 - - - 0 58.93 / 48.93 18:31:01 CT
22 Jan 2018
NOV 2024 NOV 2024 显示价格走势 - - 53.96 - - - 0 58.96 / 48.96 18:32:15 CT
22 Jan 2018
DEC 2024 DEC 2024 显示价格走势 - - 53.98 - - - 0 58.98 / 48.98 18:32:07 CT
22 Jan 2018
JAN 2025 JAN 2025 显示价格走势 - - 54.01 - - - 0 59.01 / 49.01 18:31:03 CT
22 Jan 2018
FEB 2025 FEB 2025 显示价格走势 - - 54.05 - - - 0 59.05 / 49.05 18:30:56 CT
22 Jan 2018
MAR 2025 MAR 2025 显示价格走势 - - 54.08 - - - 0 59.08 / 49.08 18:30:57 CT
22 Jan 2018
APR 2025 APR 2025 显示价格走势 - - 54.11 - - - 0 59.11 / 49.11 18:32:08 CT
22 Jan 2018
MAY 2025 MAY 2025 显示价格走势 - - 54.15 - - - 0 59.15 / 49.15 18:31:37 CT
22 Jan 2018
JUN 2025 JUN 2025 显示价格走势 - - 54.18 - - - 0 59.18 / 49.18 18:31:37 CT
22 Jan 2018
JUL 2025 JUL 2025 显示价格走势 - - 54.22 - - - 0 59.22 / 49.22 18:32:13 CT
22 Jan 2018
AUG 2025 AUG 2025 显示价格走势 - - 54.25 - - - 0 59.25 / 49.25 18:30:54 CT
22 Jan 2018
SEP 2025 SEP 2025 显示价格走势 - - 54.29 - - - 0 59.29 / 49.29 18:32:13 CT
22 Jan 2018
OCT 2025 OCT 2025 显示价格走势 - - 54.32 - - - 0 59.32 / 49.32 18:30:55 CT
22 Jan 2018
NOV 2025 NOV 2025 显示价格走势 - - 54.36 - - - 0 59.36 / 49.36 18:31:09 CT
22 Jan 2018
DEC 2025 DEC 2025 显示价格走势 - - 54.39 - - - 0 59.39 / 49.39 18:32:13 CT
22 Jan 2018
JAN 2026 JAN 2026 显示价格走势 - - 54.42 - - - 0 59.42 / 49.42 18:31:51 CT
22 Jan 2018
FEB 2026 FEB 2026 显示价格走势 - - 54.46 - - - 0 59.46 / 49.46 18:31:28 CT
22 Jan 2018
MAR 2026 MAR 2026 显示价格走势 - - 54.49 - - - 0 59.49 / 49.49 18:32:14 CT
22 Jan 2018
APR 2026 APR 2026 显示价格走势 - - 54.52 - - - 0 59.52 / 49.52 18:31:49 CT
22 Jan 2018
MAY 2026 MAY 2026 显示价格走势 - - 54.56 - - - 0 59.56 / 49.56 18:30:57 CT
22 Jan 2018
JUN 2026 JUN 2026 显示价格走势 - - 54.59 - - - 0 59.59 / 49.59 18:31:15 CT
22 Jan 2018
JUL 2026 JUL 2026 显示价格走势 - - 54.62 - - - 0 59.62 / 49.62 18:31:16 CT
22 Jan 2018
AUG 2026 AUG 2026 显示价格走势 - - 54.66 - - - 0 59.66 / 49.66 18:32:13 CT
22 Jan 2018
SEP 2026 SEP 2026 显示价格走势 - - 54.69 - - - 0 59.69 / 49.69 18:31:32 CT
22 Jan 2018
OCT 2026 OCT 2026 显示价格走势 - - 54.72 - - - 0 59.72 / 49.72 18:31:51 CT
22 Jan 2018
NOV 2026 NOV 2026 显示价格走势 - - 54.76 - - - 0 59.76 / 49.76 18:31:13 CT
22 Jan 2018
DEC 2026 DEC 2026 显示价格走势 - - 54.79 - - - 0 59.79 / 49.79 18:31:13 CT
22 Jan 2018
JAN 2027 JAN 2027 显示价格走势 - - 54.82 - - - 0 59.82 / 49.82 18:32:09 CT
22 Jan 2018
FEB 2027 FEB 2027 显示价格走势 - - 54.85 - - - 0 59.85 / 49.85 18:30:46 CT
22 Jan 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