Asset Class Navigation

Crude Oil Options Settlements

Options


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。
行使 开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
2100 Call - - - - -.06 31.28 0 1
2400 Call - - - - -.06 28.28 0 1
2450 Call - - - - -.06 27.78 0 1
2700 Call - - - - -.06 25.28 0 1
3050 Call - - - - -.06 21.78 0 1
3150 Call - - - - -.06 20.78 0 1
3300 Call - - - - -.06 19.28 0 1
3500 Call - - - - -.06 17.28 0 1
3550 Call - - - - -.06 16.78 0 5
3600 Call - - - - -.06 16.28 0 4
3650 Call - - - - -.06 15.79 0 3
3700 Call - - - - -.06 15.29 0 19
3750 Call - - 14.26A 14.76B -.06 14.79 0 4
3800 Call - 14.65B 13.77A 14.44B -.06 14.30 0 2
3850 Call - 14.15B 13.27A 13.94B -.06 13.80 0 19
3900 Call - 13.65B 12.78A 13.45B -.06 13.31 0 4
4000 Call - 12.67B 11.80A 12.46B -.05 12.33 0 386
4150 Call - 11.20B 10.34A 10.99B -.06 10.86 0 2
4200 Call - 10.71B 9.86A 10.51B -.06 10.38 0 528
4300 Call - 9.75B 8.91A 9.55B -.05 9.43 0 120
4350 Call - 9.27B 8.45A 9.07B -.05 8.96 0 7
4400 Call - 8.80B 7.99A 8.61B -.05 8.49 0 304
4450 Call - 8.34B 7.53A 8.14B -.05 8.03 0 80
4500 Call - 7.88B 7.08A 7.68B -.04 7.58 2 3,392
4550 Call - 7.42B 6.65A 7.23A -.04 7.13 0 188
4600 Call - 6.98B 6.22A 6.79A -.04 6.69 0 422
4650 Call - 6.54B 5.80A 6.36A -.04 6.26 0 323
4700 Call - 6.12B 5.39A 5.94A -.04 5.84 0 1,020
4750 Call - 5.69B 5.00A 5.53A -.04 5.43 0 1,332
4800 Call - 5.28B 4.61A 5.13A -.04 5.03 301 12,449
4850 Call - 4.90B 4.25A 4.75B -.04 4.64 0 911
4900 Call - 4.51B 3.89A 4.37B -.03 4.27 2 11,630
4950 Call - 4.14B 3.54A 4.00A -.03 3.91 0 1,781
5000 Call 3.48 3.78B 3.22A 3.65 -.03 3.56 758 15,030
5050 Call 3.34 3.44B 2.91A 3.32B -.02 3.23 1 774
5100 Call 3.07 3.11B 2.59A 2.99B -.01 2.92 176 8,091
5150 Call 2.81 2.82B 2.31A 2.68A -.01 2.62 20 1,220
5200 Call 2.45 2.52B 2.06A 2.40A -.01 2.34 432 4,531
5250 Call 2.10 2.25B 1.82A 2.13A -.01 2.08 41 2,148
5300 Call 1.80 1.99B 1.60A 1.89A UNCH 1.84 595 4,043
5350 Call 1.62 1.76B 1.40A 1.66A UNCH 1.62 617 1,124
5400 Call 1.47 1.54B 1.23A 1.46A +.01 1.42 228 2,485
5450 Call - 1.33B 1.06A 1.27A +.01 1.23 1 922
5500 Call 1.05 1.15 .92 1.10A +.02 1.07 4,258 13,821
5550 Call .98 .99B .80A .95A +.02 .92 1,409 856
5600 Call .82 .85B .69A .81A +.02 .79 206 3,242
5650 Call .68 .72 .58A .70A +.03 .68 85 1,944
5700 Call .61 .62 .50A .60 +.03 .58 317 4,540
5750 Call .47 .52B .43 .51B +.02 .49 271 1,694
5800 Call .38 .44 .36A .43 +.03 .42 227 3,309
5850 Call .37 .37 .31A .37B +.02 .35 178 1,315
5900 Call .29 .31 .26 .31 +.02 .30 587 4,162
5950 Call .24 .27 .22A .27 +.03 .26 80 3,009
6000 Call .20 .23 .20 .23 +.02 .22 635 14,286
6050 Call .18 .19 .17 .19 +.02 .19 470 1,242
6100 Call .14 .16 .14 .16B +.02 .16 473 1,516
6150 Call .13 .14 .12 .14 +.02 .14 426 1,417
6200 Call .11 .13 .10 .12 +.01 .12 186 2,342
6250 Call .09 .10 .09 .10 +.01 .10 166 974
6300 Call .09 .09 .08 .09 +.01 .09 273 1,181
6350 Call .06 .08 .06 .08 +.01 .08 179 544
6400 Call .07 .07 .07 .07 +.01 .07 560 2,127
6450 Call - - - - UNCH .06 2 1,146
6500 Call .05 .05 .04 .05B UNCH .05 230 1,821
6550 Call .04 .04 .04 .04 +.01 .05 1 899
6600 Call .04 .04 .04 .04 UNCH .04 4 2,036
6650 Call - - - - +.01 .04 0 309
6700 Call .03 .03 .03 .03 UNCH .03 4 389
6750 Call - - - - UNCH .03 0 341
6800 Call - - - - +.01 .03 0 648
6850 Call .02 .02 .02 .02 UNCH .02 5 459
6900 Call .02 .02 .02 .02 UNCH .02 103 805
6950 Call - - - - UNCH .02 0 634
7000 Call - - - - UNCH .02 0 1,169
7050 Call - - - - +.01 .02 0 392
7100 Call - - - - UNCH .01 0 511
7150 Call .01 .01 .01 .01 UNCH .01 1 296
7200 Call .01 .01 .01 .01 UNCH .01 16 594
7250 Call .01 .01 .01 .01 UNCH .01 13 715
7300 Call - - - - UNCH .01 0 906
7350 Call - - - - UNCH .01 0 521
7400 Call .01 .01 .01 .01 UNCH .01 1 1,184
7450 Call - - - - UNCH .01 0 729
7500 Call .01 .01 .01 .01 UNCH .01 1 2,271
7550 Call - - - - UNCH .01 0 94
7600 Call - - - - UNCH .01 0 1,072
7650 Call - - - - UNCH .01 0 559
7700 Call - - - - UNCH .01 0 168
7750 Call - - - - UNCH .01 0 19
7800 Call - - - - UNCH .01 0 451
7850 Call - - - - UNCH .01 0 8
7900 Call - - - - UNCH .01 0 7
7950 Call - - - - UNCH .01 0 16
8000 Call - - - - UNCH .01 0 259
8050 Call - - - - UNCH .01 0 2
8100 Call - - - - UNCH .01 0 87
8200 Call - - - - UNCH .01 0 410
8300 Call - - - - UNCH .01 0 250
8500 Call - - - - UNCH .01 0 1
9000 Call - - - - UNCH .01 0 250
10000 Call - - - - UNCH .01 0 101
11000 Call - - - - UNCH .01 0 112
12500 Call - - - - UNCH .01 0 3
2400 Put - - - - UNCH .01 0 1
2450 Put - - - - UNCH .01 0 1
2500 Put - - - - UNCH .01 0 81
2550 Put - - - - UNCH .01 0 43
2600 Put - - - - UNCH .01 0 20
2650 Put - - - - UNCH .01 0 24
2700 Put - - - - UNCH .01 0 61
2750 Put - - - - UNCH .01 0 57
2800 Put - - - - UNCH .01 0 59
2850 Put - - - - UNCH .01 0 8
2900 Put - - - - UNCH .01 0 357
2950 Put - - - - UNCH .01 0 324
3000 Put - - - - UNCH .01 0 598
3050 Put - - - - UNCH .01 0 27
3100 Put - - - - UNCH .01 0 580
3150 Put - - - - UNCH .01 0 290
3200 Put - - - - UNCH .01 0 227
3250 Put - - - - UNCH .01 0 569
3300 Put - - - - UNCH .01 0 1,464
3350 Put - - - - UNCH .01 0 397
3400 Put .01 .01 .01 .01 UNCH .01 4 913
3450 Put - - - - UNCH .01 0 628
3500 Put - - - - UNCH .01 0 2,930
3550 Put - - - - UNCH .02 0 549
3600 Put - - - - UNCH .02 1 774
3650 Put - - - - UNCH .02 0 281
3700 Put .02 .02 .02 .02 UNCH .02 19 1,315
3750 Put .03 .03 .03 .03 UNCH .03 2 601
3800 Put .03 .03 .03 .03 UNCH .03 202 1,736
3850 Put .03 .04B .03 .04B UNCH .04 31 1,079
3900 Put .04 .04 .03 .04 UNCH .04 53 3,110
3950 Put .04 .05 .04 .05 UNCH .05 21 1,158
4000 Put .06 .07 .05 .06 UNCH .06 1,312 10,086
4050 Put .06 .08 .06 .06 +.01 .07 176 2,654
4100 Put .07 .10 .07 .08 UNCH .08 10 4,002
4150 Put .09 .11 .08 .09 +.01 .10 889 871
4200 Put .10 .13B .09 .10 UNCH .11 590 6,521
4250 Put .12 .16B .11 .13A UNCH .13 226 1,675
4300 Put .15 .19 .14 .15 +.01 .16 190 6,262
4350 Put .16 .22 .16 .18 +.01 .19 99 1,143
4400 Put .19 .27 .19 .21 +.01 .22 274 7,905
4450 Put .23 .31 .23 .24 +.01 .26 188 1,476
4500 Put .29 .36B .27A .29 +.02 .31 1,239 23,713
4550 Put .33 .43B .32 .34A +.01 .36 129 1,361
4600 Put .41 .50B .37A .40 +.02 .42 198 4,901
4650 Put .45 .59 .44 .47A +.02 .49 400 696
4700 Put .55 .67B .50 .55B +.02 .57 765 3,148
4750 Put .71 .78B .59A .64B +.02 .66 71 1,396
4800 Put .75 .89B .68A .74B +.02 .76 1,857 10,317
4850 Put 1.00 1.02B .79A .85B +.02 .87 37 761
4900 Put .90 1.16B .90 .97B +.03 1.00 107 6,381
4950 Put 1.04 1.32B 1.03A 1.11B +.04 1.14 75 2,030
5000 Put 1.30 1.49B 1.17A 1.26B +.04 1.29 757 6,418
5050 Put 1.40 1.68B 1.32A 1.42B +.04 1.46 42 1,133
5100 Put 1.59 1.88B 1.50A 1.60 +.05 1.64 115 2,572
5150 Put 1.84 2.11B 1.68A 1.81 +.05 1.84 46 818
5200 Put 2.01 2.35B 1.89A 2.01B +.05 2.06 133 2,121
5250 Put 2.25 2.62B 2.11A 2.25B +.05 2.30 40 822
5300 Put 2.65 2.90B 2.36A 2.50B +.06 2.56 87 915
5350 Put 2.79 3.18B 2.62A 2.80 +.07 2.84 30 504
5400 Put 3.00 3.50B 2.91A 3.07B +.06 3.13 1 95
5450 Put 3.33 3.83B 3.21A 3.37A +.07 3.45 1 54
5500 Put - 4.18B 3.53A 3.70A +.07 3.78 0 947
5550 Put - 4.55B 3.87A 4.05A +.07 4.13 0 400
5600 Put - 4.94B 4.22A 4.41A +.08 4.50 0 86
5700 Put 5.59 5.75B 4.99A 5.18B +.09 5.29 1 4
5750 Put - 6.18B 5.40A 5.59B +.08 5.70 0 40
5800 Put - 6.62B 5.81A 6.02B +.09 6.13 0 4
5850 Put - 7.07B 6.24A 6.45B +.08 6.56 0 0
6000 Put - 8.44B 7.59A 7.80A +.08 7.93 0 194
6200 Put - 10.36B 9.48A 9.69A +.08 9.83 0 1
6400 Put - 12.32B 11.43A 11.64A +.06 11.77 0 2
6500 Put - 13.30B 12.42A 12.63A +.07 12.76 0 3
6750 Put - - - - +.06 15.23 0 1
6800 Put - - - - +.06 15.73 0 2
7000 Put - - - - +.06 17.72 0 75
7050 Put - - - - +.06 18.22 0 0
7250 Put - - - - +.06 20.22 0 0
7300 Put - - - - +.06 20.72 0 1
7500 Put - - - - +.06 22.72 0 0
7700 Put - - - - +.06 24.72 0 0
8550 Put - - - - +.06 33.22 0 1
8850 Put - - - - +.06 36.22 0 2
9000 Put - - - - +.06 37.72 0 1
Total 24,959 296,253

WTI 原油期货

WTI全称West Texas Intermediate (WTI),是西德州轻质低硫原油期货,德克萨斯是美国出产石油的州,芝商所旗下NYMEX推出的原油期货合约就是以在西德克萨斯的炼油厂生产出的商品的样本做为合约进行交易。西得克萨斯中质(WTI)原油期货合约长期以来被众多投资者视为国际能源市场衡量原油价格变化的基准价,NYMEX的WTI原油期货市场深具流动性,每天交易近24小时,可以随时有效的进入或退出市场。