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 62.76 +1.08 61.68 61.34 62.85 60.75 424,176 66.68 / 56.68 11:02:38 CT
22 Feb 2018
MAY 2018 MAY 2018 显示价格走势 62.53 +1.01 61.52 61.17 62.66 60.61 95,573 66.52 / 56.52 11:02:30 CT
22 Feb 2018
JUN 2018 JUN 2018 显示价格走势 62.17 +0.97 61.20 60.87 62.29 60.31 76,597 66.20 / 56.20 11:02:38 CT
22 Feb 2018
JUL 2018 JUL 2018 显示价格走势 61.68 +0.90 60.78 60.43 61.81 59.92 25,252 65.78 / 55.78 11:02:22 CT
22 Feb 2018
AUG 2018 AUG 2018 显示价格走势 61.10 +0.81 60.29 59.68 61.28 59.46 13,910 65.29 / 55.29 11:02:17 CT
22 Feb 2018
SEP 2018 SEP 2018 显示价格走势 60.52 +0.74 59.78 59.23 60.71 58.98 17,690 64.78 / 54.78 11:02:06 CT
22 Feb 2018
OCT 2018 OCT 2018 显示价格走势 60.05 +0.75 59.30 58.58 60.18 58.58 6,392 64.30 / 54.30 11:02:06 CT
22 Feb 2018
NOV 2018 NOV 2018 显示价格走势 59.58 +0.71 58.87 58.45 59.59 58.18 4,079 63.87 / 53.87 11:02:06 CT
22 Feb 2018
DEC 2018 DEC 2018 显示价格走势 59.15 +0.68 58.47 58.10 59.30 57.76 34,313 63.47 / 53.47 11:02:38 CT
22 Feb 2018
JAN 2019 JAN 2019 显示价格走势 58.85 +0.77 58.08 57.70 58.85 57.42 2,710 63.08 / 53.08 10:55:09 CT
22 Feb 2018
FEB 2019 FEB 2019 显示价格走势 58.26 +0.56 57.70 57.22 58.42 57.06 1,713 62.70 / 52.70 10:55:09 CT
22 Feb 2018
MAR 2019 MAR 2019 显示价格走势 57.98 +0.64 57.34 56.80 57.98 56.70 2,581 62.34 / 52.34 11:00:03 CT
22 Feb 2018
APR 2019 APR 2019 显示价格走势 - - 57.00 - - - 352 62.00 / 52.00 10:55:09 CT
22 Feb 2018
MAY 2019 MAY 2019 显示价格走势 - - 56.68 - - - 188 61.68 / 51.68 10:34:38 CT
22 Feb 2018
JUN 2019 JUN 2019 显示价格走势 56.87 +0.50 56.37 56.06 56.97 55.93 6,700 61.37 / 51.37 11:02:38 CT
22 Feb 2018
JUL 2019 JUL 2019 显示价格走势 - - 56.06 - - - 885 61.06 / 51.06 10:34:36 CT
22 Feb 2018
AUG 2019 AUG 2019 显示价格走势 - - 55.77 - - - 466 60.77 / 50.77 10:26:59 CT
22 Feb 2018
SEP 2019 SEP 2019 显示价格走势 - - 55.51 - - - 222 60.51 / 50.51 10:50:38 CT
22 Feb 2018
OCT 2019 OCT 2019 显示价格走势 - - 55.28 - - - 174 60.28 / 50.28 10:34:46 CT
22 Feb 2018
NOV 2019 NOV 2019 显示价格走势 - - 55.07 - - - 456 60.07 / 50.07 10:26:59 CT
22 Feb 2018
DEC 2019 DEC 2019 显示价格走势 55.19 +0.32 54.87 54.37 55.32 54.37 8,794 59.87 / 49.87 11:02:25 CT
22 Feb 2018
JAN 2020 JAN 2020 显示价格走势 - - 54.61 - - - 280 59.61 / 49.61 10:34:28 CT
22 Feb 2018
FEB 2020 FEB 2020 显示价格走势 - - 54.37 - - - 10 59.37 / 49.37 10:01:00 CT
22 Feb 2018
MAR 2020 MAR 2020 显示价格走势 - - 54.15 - - - 0 59.15 / 49.15 10:01:00 CT
22 Feb 2018
APR 2020 APR 2020 显示价格走势 - - 53.94 - - - 0 58.94 / 48.94 10:01:00 CT
22 Feb 2018
MAY 2020 MAY 2020 显示价格走势 - - 53.76 - - - 0 58.76 / 48.76 10:01:00 CT
22 Feb 2018
JUN 2020 JUN 2020 显示价格走势 53.89 +0.28 53.61 53.31 53.97 53.15 438 58.61 / 48.61 10:42:00 CT
22 Feb 2018
JUL 2020 JUL 2020 显示价格走势 - - 53.44 - - - 0 58.44 / 48.44 10:01:00 CT
22 Feb 2018
AUG 2020 AUG 2020 显示价格走势 - - 53.28 - - - 0 58.28 / 48.28 10:01:00 CT
22 Feb 2018
SEP 2020 SEP 2020 显示价格走势 - - 53.09 - - - 0 58.09 / 48.09 10:01:00 CT
22 Feb 2018
OCT 2020 OCT 2020 显示价格走势 - - 52.93 - - - 0 57.93 / 47.93 10:01:00 CT
22 Feb 2018
NOV 2020 NOV 2020 显示价格走势 - - 52.79 - - - 0 57.79 / 47.79 10:01:00 CT
22 Feb 2018
DEC 2020 DEC 2020 显示价格走势 52.84 +0.18 52.66 52.44 53.00 52.26 621 57.66 / 47.66 11:02:25 CT
22 Feb 2018
JAN 2021 JAN 2021 显示价格走势 - - 52.51 - - - 0 57.51 / 47.51 10:01:00 CT
22 Feb 2018
FEB 2021 FEB 2021 显示价格走势 - - 52.38 - - - 0 57.38 / 47.38 10:01:00 CT
22 Feb 2018
MAR 2021 MAR 2021 显示价格走势 - - 52.25 - - - 0 57.25 / 47.25 10:01:00 CT
22 Feb 2018
APR 2021 APR 2021 显示价格走势 - - 52.15 - - - 0 57.15 / 47.15 10:01:00 CT
22 Feb 2018
MAY 2021 MAY 2021 显示价格走势 - - 52.06 - - - 0 57.06 / 47.06 10:01:00 CT
22 Feb 2018
JUN 2021 JUN 2021 显示价格走势 - - 51.93 - - - 0 56.93 / 46.93 10:26:11 CT
22 Feb 2018
JUL 2021 JUL 2021 显示价格走势 - - 51.79 - - - 0 56.79 / 46.79 10:01:00 CT
22 Feb 2018
AUG 2021 AUG 2021 显示价格走势 - - 51.72 - - - 0 56.72 / 46.72 10:01:00 CT
22 Feb 2018
SEP 2021 SEP 2021 显示价格走势 - - 51.66 - - - 0 56.66 / 46.66 10:01:00 CT
22 Feb 2018
OCT 2021 OCT 2021 显示价格走势 - - 51.50 - - - 0 56.50 / 46.50 10:01:00 CT
22 Feb 2018
NOV 2021 NOV 2021 显示价格走势 - - 51.50 - - - 0 56.50 / 46.50 10:01:00 CT
22 Feb 2018
DEC 2021 DEC 2021 显示价格走势 - - 51.50 - - - 68 56.50 / 46.50 11:01:05 CT
22 Feb 2018
JAN 2022 JAN 2022 显示价格走势 - - 51.40 - - - 0 56.40 / 46.40 10:01:00 CT
22 Feb 2018
FEB 2022 FEB 2022 显示价格走势 - - 51.32 - - - 0 56.32 / 46.32 10:01:00 CT
22 Feb 2018
MAR 2022 MAR 2022 显示价格走势 - - 51.31 - - - 0 56.31 / 46.31 10:01:00 CT
22 Feb 2018
APR 2022 APR 2022 显示价格走势 - - 51.29 - - - 0 56.29 / 46.29 10:01:00 CT
22 Feb 2018
MAY 2022 MAY 2022 显示价格走势 - - 51.24 - - - 0 56.24 / 46.24 10:01:00 CT
22 Feb 2018
JUN 2022 JUN 2022 显示价格走势 - - 51.23 - - - 0 56.23 / 46.23 10:01:00 CT
22 Feb 2018
JUL 2022 JUL 2022 显示价格走势 - - 51.12 - - - 0 56.12 / 46.12 10:01:00 CT
22 Feb 2018
AUG 2022 AUG 2022 显示价格走势 - - 51.16 - - - 0 56.16 / 46.16 10:01:00 CT
22 Feb 2018
SEP 2022 SEP 2022 显示价格走势 - - 51.25 - - - 0 56.25 / 46.25 10:01:00 CT
22 Feb 2018
OCT 2022 OCT 2022 显示价格走势 - - 51.17 - - - 0 56.17 / 46.17 10:01:00 CT
22 Feb 2018
NOV 2022 NOV 2022 显示价格走势 - - 51.22 - - - 0 56.22 / 46.22 10:01:00 CT
22 Feb 2018
DEC 2022 DEC 2022 显示价格走势 51.41 +0.24 51.17 51.51 51.51 51.41 7 56.17 / 46.17 10:39:28 CT
22 Feb 2018
JAN 2023 JAN 2023 显示价格走势 - - 51.17 - - - 0 56.17 / 46.17 10:01:00 CT
22 Feb 2018
FEB 2023 FEB 2023 显示价格走势 - - 51.13 - - - 0 56.13 / 46.13 10:01:00 CT
22 Feb 2018
MAR 2023 MAR 2023 显示价格走势 - - 51.15 - - - 0 56.15 / 46.15 10:01:00 CT
22 Feb 2018
APR 2023 APR 2023 显示价格走势 - - 51.10 - - - 0 56.10 / 46.10 10:01:00 CT
22 Feb 2018
MAY 2023 MAY 2023 显示价格走势 - - 51.06 - - - 0 56.06 / 46.06 10:01:00 CT
22 Feb 2018
JUN 2023 JUN 2023 显示价格走势 - - 51.15 - - - 0 56.15 / 46.15 10:01:00 CT
22 Feb 2018
JUL 2023 JUL 2023 显示价格走势 - - 51.10 - - - 0 56.10 / 46.10 10:01:00 CT
22 Feb 2018
AUG 2023 AUG 2023 显示价格走势 - - 51.05 - - - 0 56.05 / 46.05 10:01:00 CT
22 Feb 2018
SEP 2023 SEP 2023 显示价格走势 - - 51.14 - - - 0 56.14 / 46.14 10:01:00 CT
22 Feb 2018
OCT 2023 OCT 2023 显示价格走势 - - 51.13 - - - 0 56.13 / 46.13 10:01:00 CT
22 Feb 2018
NOV 2023 NOV 2023 显示价格走势 - - 51.13 - - - 0 56.13 / 46.13 10:01:00 CT
22 Feb 2018
DEC 2023 DEC 2023 显示价格走势 - - 51.22 - - - 0 56.22 / 46.22 10:26:18 CT
22 Feb 2018
JAN 2024 JAN 2024 显示价格走势 - - 51.27 - - - 0 56.27 / 46.27 10:01:00 CT
22 Feb 2018
FEB 2024 FEB 2024 显示价格走势 - - 51.30 - - - 0 56.30 / 46.30 10:01:00 CT
22 Feb 2018
MAR 2024 MAR 2024 显示价格走势 - - 51.34 - - - 0 56.34 / 46.34 10:01:00 CT
22 Feb 2018
APR 2024 APR 2024 显示价格走势 - - 51.36 - - - 0 56.36 / 46.36 10:01:00 CT
22 Feb 2018
MAY 2024 MAY 2024 显示价格走势 - - 51.40 - - - 0 56.40 / 46.40 10:01:00 CT
22 Feb 2018
JUN 2024 JUN 2024 显示价格走势 - - 51.42 - - - 0 56.42 / 46.42 10:01:00 CT
22 Feb 2018
JUL 2024 JUL 2024 显示价格走势 - - 51.47 - - - 0 56.47 / 46.47 10:01:00 CT
22 Feb 2018
AUG 2024 AUG 2024 显示价格走势 - - 51.50 - - - 0 56.50 / 46.50 10:01:00 CT
22 Feb 2018
SEP 2024 SEP 2024 显示价格走势 - - 51.54 - - - 0 56.54 / 46.54 10:01:00 CT
22 Feb 2018
OCT 2024 OCT 2024 显示价格走势 - - 51.56 - - - 0 56.56 / 46.56 10:01:00 CT
22 Feb 2018
NOV 2024 NOV 2024 显示价格走势 - - 51.60 - - - 0 56.60 / 46.60 10:01:00 CT
22 Feb 2018
DEC 2024 DEC 2024 显示价格走势 - - 51.63 - - - 0 56.63 / 46.63 10:01:00 CT
22 Feb 2018
JAN 2025 JAN 2025 显示价格走势 - - 51.66 - - - 0 56.66 / 46.66 10:01:00 CT
22 Feb 2018
FEB 2025 FEB 2025 显示价格走势 - - 51.70 - - - 0 56.70 / 46.70 10:01:00 CT
22 Feb 2018
MAR 2025 MAR 2025 显示价格走势 - - 51.73 - - - 0 56.73 / 46.73 10:01:00 CT
22 Feb 2018
APR 2025 APR 2025 显示价格走势 - - 51.76 - - - 0 56.76 / 46.76 10:01:00 CT
22 Feb 2018
MAY 2025 MAY 2025 显示价格走势 - - 51.80 - - - 0 56.80 / 46.80 10:01:00 CT
22 Feb 2018
JUN 2025 JUN 2025 显示价格走势 - - 51.83 - - - 0 56.83 / 46.83 10:01:00 CT
22 Feb 2018
JUL 2025 JUL 2025 显示价格走势 - - 51.87 - - - 0 56.87 / 46.87 10:01:00 CT
22 Feb 2018
AUG 2025 AUG 2025 显示价格走势 - - 51.90 - - - 0 56.90 / 46.90 10:01:00 CT
22 Feb 2018
SEP 2025 SEP 2025 显示价格走势 - - 51.94 - - - 0 56.94 / 46.94 10:01:00 CT
22 Feb 2018
OCT 2025 OCT 2025 显示价格走势 - - 51.97 - - - 0 56.97 / 46.97 10:01:00 CT
22 Feb 2018
NOV 2025 NOV 2025 显示价格走势 - - 52.01 - - - 0 57.01 / 47.01 10:01:00 CT
22 Feb 2018
DEC 2025 DEC 2025 显示价格走势 - - 51.99 - - - 0 56.99 / 46.99 10:01:00 CT
22 Feb 2018
JAN 2026 JAN 2026 显示价格走势 - - 52.07 - - - 0 57.07 / 47.07 10:01:00 CT
22 Feb 2018
FEB 2026 FEB 2026 显示价格走势 - - 52.11 - - - 0 57.11 / 47.11 10:01:00 CT
22 Feb 2018
MAR 2026 MAR 2026 显示价格走势 - - 52.14 - - - 0 57.14 / 47.14 10:01:00 CT
22 Feb 2018
APR 2026 APR 2026 显示价格走势 - - 52.17 - - - 0 57.17 / 47.17 10:01:00 CT
22 Feb 2018
MAY 2026 MAY 2026 显示价格走势 - - 52.21 - - - 0 57.21 / 47.21 10:01:00 CT
22 Feb 2018
JUN 2026 JUN 2026 显示价格走势 - - 52.24 - - - 0 57.24 / 47.24 10:01:00 CT
22 Feb 2018
JUL 2026 JUL 2026 显示价格走势 - - 52.27 - - - 0 57.27 / 47.27 10:01:00 CT
22 Feb 2018
AUG 2026 AUG 2026 显示价格走势 - - 52.31 - - - 0 57.31 / 47.31 10:01:00 CT
22 Feb 2018
SEP 2026 SEP 2026 显示价格走势 - - 52.34 - - - 0 57.34 / 47.34 10:01:00 CT
22 Feb 2018
OCT 2026 OCT 2026 显示价格走势 - - 52.37 - - - 0 57.37 / 47.37 10:01:00 CT
22 Feb 2018
NOV 2026 NOV 2026 显示价格走势 - - 52.41 - - - 0 57.41 / 47.41 10:01:00 CT
22 Feb 2018
DEC 2026 DEC 2026 显示价格走势 - - 52.44 - - - 0 57.44 / 47.44 10:01:00 CT
22 Feb 2018
JAN 2027 JAN 2027 显示价格走势 - - 52.47 - - - 0 57.47 / 47.47 10:01:00 CT
22 Feb 2018
FEB 2027 FEB 2027 显示价格走势 - - 52.50 - - - 0 57.50 / 47.50 10:01:00 CT
22 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