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 - - - - -.69 21.37 0 1
3400 Call - - 17.82A 17.89B -.68 17.88 0 1
3450 Call - - 17.23A 17.31B -.69 17.38 0 1
3500 Call - - 16.73A 16.95A -.68 16.89 0 25
4000 Call - 12.69B 11.87A 12.06A -.66 12.01 0 99
4200 Call - 10.79B 10.00A 10.19A -.64 10.14 0 6
4300 Call - 9.87B 9.10A 9.28A -.62 9.24 0 2
4400 Call - - 8.23A 8.37A -.61 8.35 0 7
4450 Call - - 7.80A 7.94A -.60 7.92 0 1,000
4500 Call - 8.09B 7.38A 7.51A -.58 7.50 0 13
4550 Call - 7.66B 6.97A 7.10A -.57 7.08 0 3
4600 Call - - 6.57A 6.69A -.56 6.68 0 1,500
4650 Call - 6.83B 6.17A 6.29A -.54 6.28 0 110
4700 Call - 6.45B 5.79A 5.90A -.53 5.89 0 12
4750 Call - 6.05B 5.41A 5.52A -.53 5.50 1 363
4800 Call - 5.67B 5.03A 5.15A -.52 5.13 1 1,492
4850 Call - 5.30B 4.67A 4.79A -.50 4.77 0 341
4900 Call - 4.93B 4.33A 4.45A -.49 4.42 0 523
4950 Call 4.21 4.58B 4.00A 4.11A -.47 4.09 1 83
5000 Call - 4.24B 3.68A 3.79A -.45 3.77 68 2,699
5050 Call - 3.91B 3.37A 3.47A -.44 3.45 3 570
5100 Call 3.31 3.59B 3.07A 3.17B -.42 3.15 1 1,417
5150 Call - 3.30B 2.79A 2.88B -.40 2.87 4 348
5200 Call 2.68 3.01B 2.53A 2.61B -.38 2.60 252 677
5250 Call 2.75 2.75 2.29A 2.36B -.36 2.35 8 1,329
5300 Call 2.15 2.48B 2.06A 2.12B -.34 2.11 7 2,121
5350 Call - 2.23B 1.84A 1.90B -.31 1.89 1 187
5400 Call 1.74 2.01B 1.64A 1.69 -.30 1.68 20 888
5450 Call 1.49 1.80B 1.46A 1.50B -.28 1.49 16 237
5500 Call 1.34 1.60B 1.29A 1.33B -.26 1.32 136 3,316
5550 Call 1.22 1.42B 1.14A 1.16A -.23 1.16 191 198
5600 Call 1.05 1.25B 1.00A 1.02B -.21 1.02 64 1,353
5650 Call .94 1.09B .88A .89A -.19 .89 2 108
5700 Call .81 .96B .76A .77A -.18 .77 86 1,275
5750 Call .67 .84B .66A .67A -.16 .67 40 947
5800 Call .61 .63B .57A .58A -.14 .58 9 185
5850 Call .52 .54B .50A .50A -.13 .50 4 190
5900 Call .47 .47 .43 .43 -.11 .43 124 2,591
5950 Call - - .37A .37A -.10 .37 0 404
6000 Call .35 .35 .31 .32B -.08 .32 208 4,246
6050 Call .29 .30B .28A .28A -.07 .28 3 229
6100 Call .24 .24 .24 .24 -.06 .24 18 2,143
6150 Call .21 .23 .20 .20 -.05 .21 19 916
6200 Call .19 .20 .17 .18A -.05 .18 46 285
6250 Call .17 .17 .16A .16A -.04 .16 8 254
6300 Call .15 .15 .14 .14 -.03 .14 10 688
6350 Call .12 .13B .12 .12A -.03 .12 10 455
6400 Call .10 .11 .10 .11B -.02 .11 60 959
6450 Call .11 .11 .10 .10 -.03 .09 16 160
6500 Call .08 .08 .08 .08 -.02 .08 2 1,082
6550 Call - - .08A .08A -.02 .07 4 110
6600 Call - - .07A .07A -.01 .07 1 1,360
6650 Call - - .06A .06A -.01 .06 0 13
6700 Call - - - - -.01 .05 0 100
6750 Call - - .05A .05A -.01 .05 0 201
6800 Call - - - - -.01 .04 125 713
6850 Call - - - - -.01 .04 0 24
6900 Call - - - - UNCH .04 5 386
6950 Call - - - - -.01 .03 0 8
7000 Call .03 .03 .03 .03 UNCH .03 7 836
7050 Call - - - - UNCH .03 0 14
7100 Call .02 .02 .02 .02 -.01 .02 15 26
7150 Call .02 .02 .02 .02 0 .02 25 0
7200 Call .02 .02 .02 .02 UNCH .02 20 7
7250 Call .02 .02 .02 .02 UNCH .02 17 85
7300 Call - - - - UNCH .02 0 415
7350 Call - - - - -.01 .01 0 544
7400 Call - - - - -.01 .01 0 1,005
7450 Call - - - - -.01 .01 0 980
7500 Call - - - - -.01 .01 0 1,700
7550 Call - - - - -.01 .01 0 40
7600 Call - - - - UNCH .01 0 330
7650 Call - - - - UNCH .01 0 670
7700 Call - - - - UNCH .01 0 2
7750 Call - - - - UNCH .01 0 2
7800 Call - - - - UNCH .01 0 326
7850 Call - - - - UNCH .01 0 10
7900 Call - - - - UNCH .01 0 22
7950 Call - - - - UNCH .01 0 36
8000 Call - - - - UNCH .01 0 6,283
8050 Call - - - - UNCH .01 0 41
8100 Call - - - - UNCH .01 0 3
8150 Call - - - - UNCH .01 0 4
8200 Call - - - - UNCH .01 0 29
8250 Call - - - - UNCH .01 0 19
8300 Call - - - - UNCH .01 0 7
8400 Call - - - - UNCH .01 0 2
8500 Call - - - - UNCH .01 0 502
8600 Call - - - - UNCH .01 0 343
8650 Call - - - - UNCH .01 0 15
8700 Call - - - - UNCH .01 0 3
8750 Call - - - - UNCH .01 0 1
8950 Call - - - - UNCH .01 0 1
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 .01 .01 .01 .01 UNCH .01 1 12
2900 Put .01 .01 .01 .01 UNCH .01 2 23
2950 Put - - - - UNCH .01 0 212
3000 Put - - - - UNCH .01 0 534
3050 Put .02 .02 .02 .02 UNCH .01 40 20
3100 Put - - - - UNCH .01 0 390
3150 Put - - - - +.01 .02 0 35
3200 Put .02 .02 .02 .02 +.01 .02 3 234
3250 Put - - - - UNCH .02 0 403
3300 Put .02 .02 .02 .02 UNCH .02 25 596
3350 Put - - - - +.01 .03 0 284
3400 Put .03 .03 .03 .03 +.01 .03 2 709
3450 Put - - - - +.01 .04 0 205
3500 Put - .04B - .04B +.01 .04 0 2,666
3550 Put - - - - +.01 .05 0 32
3600 Put .06 .06 .05 .05 +.02 .06 6 216
3650 Put - .06B - .06B +.01 .06 0 64
3700 Put .08 .08 .07A .07A +.01 .07 3 966
3750 Put .08 .09 .08 .08 +.01 .08 31 352
3800 Put .08 .10 .08 .09A +.01 .09 78 811
3850 Put .10 .12 .10 .10 +.02 .11 54 294
3900 Put .12 .13 .12 .12 +.03 .13 158 932
3950 Put .14 .16B .14 .14A +.03 .15 7 97
4000 Put .17 .18B .16 .16 +.03 .17 43 2,963
4050 Put - .21B - .19B +.03 .19 19 325
4100 Put .21 .24B .21 .22B +.04 .22 7 1,306
4150 Put - .28B - .25B +.05 .26 1 340
4200 Put .24 .32B .24 .29B +.06 .30 12 6,663
4250 Put .33 .37 .32A .33A +.06 .34 27 380
4300 Put .40 .42 .36A .38 +.07 .39 24 1,467
4350 Put .44 .48B .41A .43 +.07 .44 4 510
4400 Put .49 .54B .47A .49A +.08 .50 113 1,585
4450 Put .58 .62B .53A .56A +.09 .57 1 441
4500 Put .55 .69B .53A .63A +.11 .65 4 4,547
4550 Put .68 .78B .68 .71A +.12 .73 57 263
4600 Put .83 .88B .76A .80A +.13 .82 5 2,805
4650 Put .85 .98B .85 .90A +.14 .92 50 1,169
4700 Put 1.10 1.10 .87A 1.01 +.15 1.03 136 1,016
4750 Put - 1.22B .97A 1.13A +.17 1.15 2 1,246
4800 Put 1.24 1.35B 1.09A 1.26A +.17 1.27 53 2,968
4850 Put - 1.50B 1.21A 1.40A +.19 1.41 1 194
4900 Put 1.48 1.66B 1.35A 1.55A +.20 1.56 21 842
4950 Put - 1.83B 1.49A 1.71A +.22 1.72 0 232
5000 Put 1.85 2.02 1.65A 1.87 +.24 1.90 124 4,567
5050 Put - 2.21B 1.82A 2.07A +.26 2.09 26 739
5100 Put 2.36 2.41B 2.00A 2.26A +.27 2.29 43 1,299
5150 Put 2.38 2.64B 2.20A 2.48A +.29 2.50 9 629
5200 Put 2.79 2.87B 2.40A 2.70A +.31 2.73 111 1,668
5250 Put 3.08 3.13B 2.62A 2.95A +.33 2.98 10 1,209
5300 Put 3.17 3.38B 2.86A 3.21A +.36 3.24 10 333
5350 Put 3.10 3.66B 3.10 3.49A +.38 3.52 4 75
5400 Put - 3.96B 3.39A 3.78A +.39 3.81 13 280
5450 Put - 4.27B 3.68A 4.09B +.41 4.12 4 131
5500 Put - 4.60B 4.00A 4.42B +.43 4.44 1 22
5550 Put - 4.95B 4.32A 4.75B +.45 4.78 0 3
5750 Put - 6.43B 5.74A 6.26B +.53 6.29 1 3
6100 Put - 9.52B - 9.30B +.63 9.35 0 1
6150 Put - 9.99B - 9.77B +.64 9.82 0 1
6200 Put - 10.46B - 10.24B +.64 10.29 0 25
6500 Put - 13.37B - 13.15B +.67 13.19 0 2
6800 Put - - - - +.68 16.15 0 1
7000 Put - - - - +.69 18.14 0 5
7050 Put - - - - +.69 18.64 0 1
7200 Put - - - - +.69 20.13 0 1
7300 Put - - - - +.69 21.13 0 12
7500 Put - - - - +.69 23.13 0 0
7600 Put - - - - +.69 24.13 0 0
7800 Put - - - - +.69 26.13 0 0
8750 Put - - - - +.69 35.63 0 1
Total 3,004 108,570

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。