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
3050 Call - - - - +.25 26.83 0 1
3400 Call - - - - +.25 23.33 0 1
3450 Call - - - - +.25 22.83 0 1
3500 Call - - - - +.25 22.33 0 25
3900 Call - - - - +.25 18.33 0 30
4000 Call - 17.37B - - +.25 17.33 0 93
4100 Call - 16.33B - - +.25 16.33 0 30
4200 Call - - - - +.25 15.33 0 1
4300 Call - 14.45B 14.07A - +.25 14.33 0 25
4350 Call - 13.95B 13.57A - +.25 13.83 0 0
4400 Call - 13.45B 13.07A - +.25 13.33 0 0
4450 Call - 12.95B 12.57A - +.25 12.83 0 1,000
4500 Call - 12.45B 12.07A - +.24 12.33 0 13
4550 Call - 11.95B 11.57A - +.25 11.84 0 7
4600 Call - 11.47B - - +.25 11.34 0 1,521
4650 Call - 10.97B 10.55A - +.25 10.84 0 128
4700 Call - 10.47B 10.07A - +.24 10.34 0 25
4750 Call 9.89 10.01B 9.57A - +.25 9.85 1 416
4800 Call - 9.51B 9.05A - +.24 9.35 0 1,749
4850 Call 8.93 9.03B 8.56A - +.23 8.85 5 450
4900 Call 8.44 8.53B 8.07A - +.23 8.36 3 531
4950 Call - 8.03B 7.59A - +.23 7.87 0 176
5000 Call 7.30 7.53B 7.11A - +.23 7.38 3 2,600
5050 Call - 7.05B 6.63A - +.23 6.89 0 573
5100 Call - 6.57B 6.15A - +.22 6.40 0 1,281
5150 Call - 6.09B 5.67A - +.21 5.92 0 482
5200 Call - 5.61B 5.19A - +.20 5.44 0 921
5250 Call - 5.13B 4.73A - +.19 4.96 0 3,935
5300 Call 4.50 4.67B 4.27A - +.17 4.49 1 2,444
5350 Call - 4.21B 3.83A - +.16 4.03 0 697
5400 Call 3.63 3.77B 3.39A - +.15 3.59 118 1,217
5450 Call - 3.33B 2.97A - +.13 3.15 0 2,307
5500 Call 2.72 2.91B 2.57A - +.10 2.73 88 4,479
5550 Call 2.42 2.51B 2.21A - +.09 2.34 23 1,811
5600 Call 2.03 2.15B 1.85A - +.07 1.97 237 2,526
5650 Call 1.61 1.81B 1.52A - +.05 1.64 124 4,097
5700 Call 1.35 1.50 1.24 - +.03 1.34 1,176 5,477
5750 Call 1.12 1.23 1.00A - +.01 1.07 2,095 6,084
5800 Call .91 .99B .80 - UNCH .85 1,358 6,567
5850 Call .71 .78B .63A - -.01 .67 750 5,071
5900 Call .56 .61 .49A - -.01 .52 763 6,459
5950 Call .46 .48B .38 - -.02 .40 590 4,040
6000 Call .34 .37 .31 - -.01 .32 3,786 16,136
6050 Call .26 .29 .24 - -.01 .25 220 2,818
6100 Call .21 .23 .19 - -.01 .20 289 7,276
6150 Call .17 .19 .15 - -.01 .16 1,394 2,063
6200 Call .15 .15 .13 - -.01 .13 1,513 6,864
6250 Call .12 .12 .10 - -.01 .11 350 4,691
6300 Call .11 .11 .10 - UNCH .10 1,495 3,848
6350 Call .09 .09 .08 - -.01 .08 104 1,459
6400 Call .08 .08 .07 - -.01 .07 434 5,378
6450 Call .07 .07 .06 - -.01 .06 495 3,153
6500 Call .06 .07 .06 - UNCH .06 652 11,581
6550 Call .05 .06 .05 - -.01 .05 327 1,456
6600 Call .06 .06 .05 - UNCH .05 124 9,566
6650 Call .04 .04 .04 - -.01 .04 216 2,494
6700 Call .04 .04 .04 - UNCH .04 27 9,581
6750 Call .03 .03 .03 - -.01 .03 95 1,046
6800 Call .02 .03 .02 - UNCH .03 205 3,208
6850 Call .03 .03 .03 - UNCH .03 66 939
6900 Call .03 .03 .03 - -.01 .02 56 1,243
6950 Call .02 .02 .02 - -.01 .02 21 728
7000 Call .02 .02 .02 - UNCH .02 872 6,558
7050 Call .02 .02 .02 - UNCH .02 937 1,032
7100 Call .01 .02 .01 - UNCH .02 5 2,072
7150 Call - - - - UNCH .02 0 881
7200 Call - - - - UNCH .02 0 2,593
7250 Call - - - - -.01 .01 0 654
7300 Call - - - - -.01 .01 0 1,838
7350 Call - - - - UNCH .01 0 1,385
7400 Call .01 .01 .01 - UNCH .01 800 1,878
7450 Call .01 .01 .01 - UNCH .01 14 2,489
7500 Call .01 .01 .01 - UNCH .01 391 13,932
7550 Call .01 .01 .01 - UNCH .01 49 1,003
7600 Call .01 .01 .01 - UNCH .01 39 3,752
7650 Call - - - - UNCH .01 0 1,098
7700 Call - - - - UNCH .01 0 3,323
7750 Call - - - - UNCH .01 0 267
7800 Call .01 .01 .01 - UNCH .01 1 643
7850 Call - - - - UNCH .01 0 52
7900 Call - - - - UNCH .01 0 2,949
7950 Call - - - - UNCH .01 0 468
8000 Call - - - - UNCH .01 0 6,404
8050 Call - - - - UNCH .01 0 292
8100 Call - - - - UNCH .01 0 335
8150 Call - - - - UNCH .01 0 242
8200 Call - - - - UNCH .01 0 161
8250 Call - - - - UNCH .01 0 125
8300 Call - - - - UNCH .01 0 217
8350 Call - - - - UNCH .01 0 39
8400 Call - - - - UNCH .01 0 253
8450 Call .01 .01 .01 - UNCH .01 25 86
8500 Call - - - - UNCH .01 0 579
8550 Call - - - - UNCH .01 0 50
8600 Call - - - - UNCH .01 0 426
8650 Call - - - - UNCH .01 0 100
8700 Call - - - - UNCH .01 0 4
8750 Call - - - - UNCH .01 0 1
8800 Call - - - - UNCH .01 0 20
8950 Call - - - - UNCH .01 0 1
9000 Call - - - - UNCH .01 0 20
9300 Call - - - - UNCH .01 0 0
9500 Call - - - - UNCH .01 0 100
10000 Call - - - - UNCH .01 0 331
11000 Call - - - - UNCH .01 0 100
13000 Call - - - - UNCH .01 0 1
1800 Put - - - - UNCH .01 0 1
2000 Put - - - - UNCH .01 0 306
2500 Put - - - - UNCH .01 0 27
2550 Put - - - - UNCH .01 0 25
2600 Put - - - - UNCH .01 0 7
2700 Put - - - - UNCH .01 0 17
2750 Put - - - - UNCH .01 0 6
2800 Put - - - - UNCH .01 0 35
2850 Put - - - - UNCH .01 0 12
2900 Put - - - - UNCH .01 0 22
2950 Put - - - - UNCH .01 0 212
3000 Put - - - - UNCH .01 0 534
3050 Put - - - - UNCH .01 0 60
3100 Put - - - - UNCH .01 0 390
3150 Put - - - - UNCH .01 0 35
3200 Put - - - - UNCH .01 0 322
3250 Put - - - - UNCH .01 0 403
3300 Put - - - - UNCH .01 0 689
3350 Put - - - - UNCH .01 0 529
3400 Put - - - - UNCH .01 0 758
3450 Put .01 .01 .01 - UNCH .01 1 227
3500 Put - - - - UNCH .01 0 2,668
3550 Put - - - - UNCH .01 0 181
3600 Put - - - - UNCH .01 0 468
3650 Put - - - - UNCH .01 0 674
3700 Put - - - - UNCH .01 0 1,424
3750 Put - - - - UNCH .01 0 546
3800 Put .01 .01 .01 - UNCH .01 1 930
3850 Put - - - - UNCH .01 0 1,830
3900 Put - - - - UNCH .01 0 1,120
3950 Put - - - - UNCH .01 0 912
4000 Put - - - - UNCH .01 0 3,637
4050 Put - - - - UNCH .01 0 634
4100 Put - - - - UNCH .01 0 1,546
4150 Put - - - - UNCH .01 0 1,100
4200 Put - - - - UNCH .01 0 7,846
4250 Put - - - - UNCH .01 0 1,142
4300 Put - - - - UNCH .01 10 2,032
4350 Put .01 .01 .01 - UNCH .01 1 2,288
4400 Put - - - - UNCH .01 12 2,300
4450 Put .01 .02 .01 - UNCH .01 412 1,398
4500 Put .01 .01 .01 - UNCH .01 182 10,084
4550 Put .01 .02 .01 - -.01 .01 305 1,955
4600 Put .02 .02 .02 - -.01 .01 314 5,295
4650 Put .02 .02 .02 - UNCH .02 2,320 3,377
4700 Put .02 .02 .02 - -.01 .02 747 3,141
4750 Put .03 .03 .02 - -.01 .02 43 3,539
4800 Put .03 .04 .02 - -.01 .03 393 4,640
4850 Put .03 .04 .03 - -.01 .03 84 2,230
4900 Put .05 .05 .04 - -.01 .04 322 3,658
4950 Put .05 .06 .05 - -.02 .04 282 2,187
5000 Put .06 .07 .05 - -.03 .05 2,128 11,826
5050 Put .09 .09 .07 - -.03 .06 118 3,545
5100 Put .11 .11 .08 - -.03 .08 1,202 9,504
5150 Put .13 .13 .10 - -.04 .09 616 2,783
5200 Put .15 .15 .11 - -.05 .11 691 14,438
5250 Put .19 .19 .14 - -.06 .14 796 4,723
5300 Put .22 .23 .17 - -.07 .17 2,481 10,883
5350 Put .28 .28 .21 - -.09 .21 434 4,164
5400 Put .35 .35 .25 - -.10 .26 1,777 10,070
5450 Put .40 .43 .31 - -.13 .32 584 4,226
5500 Put .56 .56 .40 - -.15 .40 3,880 23,929
5550 Put .62 .66 .50 - -.16 .51 360 3,225
5600 Put .79 .84B .63 - -.18 .64 1,217 5,358
5650 Put 1.03 1.03 .79 - -.20 .81 769 2,254
5700 Put 1.25 1.25 1.00 - -.22 1.01 2,110 11,936
5750 Put 1.29 1.49 1.23 - -.24 1.24 967 2,228
5800 Put 1.55 1.75B 1.49A - -.25 1.52 403 2,517
5850 Put 2.01 2.09B 1.81A - -.27 1.83 21 5,670
5900 Put 2.37 2.45B 2.13A - -.26 2.19 95 692
5950 Put 2.77 2.83B 2.49A - -.27 2.57 7 248
6000 Put 3.00 3.25B 2.89A - -.27 2.98 20 478
6050 Put - 3.69B 3.31A - -.26 3.42 0 53
6100 Put 3.85 4.15B 3.75A - -.27 3.86 1 60
6150 Put - 4.61B 4.19A - -.27 4.32 0 37
6200 Put - 5.07B 4.67A - -.26 4.80 0 32
6250 Put 5.41 5.55B 5.13A - -.26 5.28 2 18
6300 Put - 6.05B 5.61A - -.26 5.76 0 8
6350 Put - 6.53B 6.09A - -.25 6.25 0 6
6400 Put - 7.03B 6.59A - -.25 6.74 0 37
6450 Put - 7.51B 7.07A - -.25 7.23 0 6
6500 Put - 8.01B 7.57A - -.26 7.72 0 5
6550 Put 8.23 8.51B 8.07A - -.26 8.21 2 2
6600 Put - 9.01B 8.55A - -.25 8.71 0 4
6650 Put 9.15 9.51B 9.05A - -.26 9.20 1 5
6700 Put - 9.99B 9.55A - -.25 9.70 0 3
6750 Put - - 10.07A - -.25 10.20 0 5
6800 Put - 10.97B 10.57A - -.26 10.69 0 4
6950 Put - 12.45B 12.05A - -.26 12.18 0 1
7000 Put - 12.95B 12.55A - -.26 12.68 0 5
7050 Put - 13.45B 13.05A - -.25 13.18 0 1
7150 Put - - 14.11A - -.25 14.18 0 2,136
7200 Put - - 14.61A - -.25 14.68 0 51
7300 Put - - 15.60A - -.25 15.68 0 12
7500 Put - - - - -.25 17.67 0 0
7600 Put - - - - -.25 18.67 0 0
7800 Put - - - - -.25 20.67 0 0
8750 Put - - - - -.25 30.17 0 1
Total 48,448 440,161

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