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
2500 Call - - - - -.11 36.68 0 0
4000 Call - - - - -.11 21.68 0 0
4200 Call - - 18.98A 19.14A -.11 19.68 0 1
4250 Call - - 18.48A 18.64A -.11 19.18 0 1
4300 Call - - 17.98A 18.14A -.11 18.68 0 5
4350 Call - - 17.48A 17.64A -.11 18.18 0 1
4500 Call - - 15.98A 16.14A -.11 16.68 0 1
4600 Call - - 14.98A 15.14A -.11 15.68 0 1
4650 Call - - 14.48A 14.64A -.11 15.18 0 3
4700 Call - - 13.99A 14.14A -.11 14.68 0 11
4750 Call - - 13.49A 13.64A -.11 14.18 0 392
4800 Call - - 12.99A 13.15A -.12 13.68 0 547
4850 Call 13.14 13.30B 12.49A 12.65A -.11 13.19 1 223
4900 Call 12.64 12.81B 12.00A 12.14B -.11 12.69 3 111
4950 Call 12.11 12.22B 11.50A 11.64B -.12 12.19 2 3
5000 Call - - 11.01A 11.31B -.12 11.69 0 1,620
5050 Call - - 10.51A 10.81B -.11 11.20 0 22
5100 Call - - 10.02A 10.31B -.12 10.70 0 190
5150 Call - - 9.53A 9.83A -.13 10.20 0 99
5200 Call - - 9.03A 9.34A -.12 9.71 0 130
5250 Call - - 8.55A 8.84A -.12 9.22 0 569
5300 Call - - 8.06A 8.35A -.12 8.73 0 643
5350 Call - - 7.58A 7.87A -.14 8.23 0 35
5400 Call - - 7.10A 7.38A -.13 7.75 0 239
5450 Call - - 6.62A 6.90A -.14 7.26 0 41
5500 Call - - 6.15A 6.42A -.14 6.78 0 1,523
5550 Call - - 5.69A 5.94A -.15 6.30 0 115
5600 Call - - 5.24A 5.48A -.15 5.83 0 619
5650 Call - - 4.79A 5.02A -.16 5.36 0 325
5700 Call - - 4.36A 4.57A -.16 4.91 1 3,527
5750 Call - - 3.94A 4.14B -.17 4.46 0 1,207
5800 Call 3.65 4.13B 3.54A 3.70 -.18 4.02 26 1,318
5850 Call 3.26 3.71B 3.15A 3.30A -.18 3.60 10 1,119
5900 Call 2.86 3.30B 2.77A 2.88 -.18 3.20 56 3,658
5950 Call - - 2.41A 2.55A -.19 2.81 8 2,512
6000 Call 2.29 2.56 2.06A 2.20 -.19 2.45 33 10,603
6050 Call 2.00 2.22B 1.75A 1.87A -.19 2.11 56 3,411
6100 Call 1.76 1.91B 1.48 1.58A -.19 1.79 389 4,046
6150 Call 1.60 1.62B 1.22 1.33A -.18 1.51 758 3,091
6200 Call 1.37 1.37 1.01A 1.09 -.17 1.26 1,114 10,649
6250 Call 1.00 1.13B .83 .90B -.17 1.03 386 3,041
6300 Call .92 .97 .67 .73B -.16 .84 981 7,482
6350 Call .76 .76 .53 .59A -.15 .68 644 3,212
6400 Call .64 .64 .42 .48A -.13 .55 859 7,937
6450 Call .45 .50B .34A .38A -.12 .44 122 5,671
6500 Call .42 .42 .28 .31 -.11 .35 1,113 21,646
6550 Call .30 .32B .21 .25B -.09 .28 282 3,486
6600 Call .28 .28 .17 .20B -.08 .22 1,400 8,864
6650 Call .19 .20 .14 .16B -.07 .18 183 3,503
6700 Call .18 .18 .11 .13B -.06 .14 1,706 9,219
6750 Call .13 .13 .09 .11B -.05 .12 506 6,562
6800 Call .11 .11 .07 .09B -.04 .10 344 8,214
6850 Call .09 .10 .07 .07 -.04 .08 211 9,016
6900 Call .09 .09 .06 .06 -.03 .07 1,883 6,410
6950 Call .07 .07 .05 .06 -.02 .06 649 2,277
7000 Call .06 .06 .04 .05 -.02 .05 712 14,054
7050 Call .05 .05 .04 .04 -.02 .04 22 4,724
7100 Call .04 .04 .03 .03 -.01 .04 43 6,561
7150 Call .05 .05 .03 .03 -.02 .03 40 1,711
7200 Call .03 .03 .03 .03 -.01 .03 263 3,274
7250 Call .02 .02 .02 .02 -.02 .02 21 5,917
7300 Call .02 .02 .02 .02 -.01 .02 40 7,302
7350 Call .02 .02 .02 .02 -.01 .02 140 3,733
7400 Call .02 .02 .02 .02 -.01 .02 23 2,667
7450 Call - - - - UNCH .02 0 3,299
7500 Call .02 .02 .02 .02 -.01 .01 151 7,000
7550 Call - - - - -.01 .01 2 1,295
7600 Call .01 .01 .01 .01 -.01 .01 74 6,135
7650 Call .01 .01 .01 .01 -.01 .01 122 1,163
7700 Call .01 .01 .01 .01 UNCH .01 1 4,253
7750 Call .01 .01 .01 .01 UNCH .01 201 1,775
7800 Call - - - - UNCH .01 0 7,165
7850 Call - - - - UNCH .01 0 1,445
7900 Call - - - - UNCH .01 0 1,074
7950 Call - - - - UNCH .01 0 1,895
8000 Call - - - - UNCH .01 0 20,535
8050 Call - - - - UNCH .01 0 1,458
8100 Call - - - - UNCH .01 0 806
8150 Call - - - - UNCH .01 0 1,459
8200 Call - - - - UNCH .01 0 2,684
8250 Call - - - - UNCH .01 0 1,534
8300 Call - - - - UNCH .01 0 1,552
8350 Call - - - - UNCH .01 0 315
8400 Call - - - - UNCH .01 0 556
8450 Call - - - - UNCH .01 0 816
8500 Call - - - - UNCH .01 0 621
8550 Call - - - - UNCH .01 0 578
8600 Call - - - - UNCH .01 0 824
8650 Call - - - - UNCH .01 0 408
8700 Call - - - - UNCH .01 0 172
8750 Call - - - - UNCH .01 0 213
8800 Call - - - - UNCH .01 0 1,075
8850 Call - - - - UNCH .01 0 38
8900 Call - - - - UNCH .01 0 458
8950 Call - - - - UNCH .01 0 72
9000 Call - - - - UNCH .01 0 158
9050 Call - - - - UNCH .01 0 68
9100 Call - - - - UNCH .01 0 515
9300 Call - - - - UNCH .01 0 115
9500 Call - - - - UNCH .01 0 349
9750 Call - - - - UNCH .01 0 26
10000 Call - - - - UNCH .01 0 654
10500 Call - - - - UNCH .01 0 100
11000 Call - - - - UNCH .01 0 100
2500 Put - - - - UNCH .01 0 85
2700 Put - - - - UNCH .01 0 15
2900 Put - - - - UNCH .01 0 6
3000 Put - - - - UNCH .01 0 200
3050 Put - - - - UNCH .01 0 10
3100 Put - - - - UNCH .01 0 26
3150 Put - - - - UNCH .01 0 1
3200 Put - - - - UNCH .01 0 7
3300 Put - - - - UNCH .01 0 119
3400 Put - - - - UNCH .01 0 87
3450 Put - - - - UNCH .01 0 35
3500 Put - - - - UNCH .01 0 980
3550 Put - - - - UNCH .01 0 12
3600 Put - - - - UNCH .01 0 112
3650 Put - - - - UNCH .01 0 44
3700 Put - - - - UNCH .01 0 877
3750 Put - - - - UNCH .01 0 304
3800 Put - - - - UNCH .01 0 1,026
3850 Put - - - - UNCH .01 0 897
3900 Put - - - - UNCH .01 0 143
3950 Put - - - - UNCH .01 0 611
4000 Put - - - - UNCH .01 0 2,414
4050 Put - - - - UNCH .01 0 693
4100 Put - - - - UNCH .01 0 706
4150 Put - - - - UNCH .01 0 640
4200 Put - - - - UNCH .01 0 1,081
4250 Put - - - - UNCH .01 0 736
4300 Put - - - - UNCH .01 0 1,005
4350 Put - - - - UNCH .01 0 903
4400 Put - - - - UNCH .01 0 1,418
4450 Put - - - - UNCH .01 0 558
4500 Put - - - - UNCH .01 0 4,839
4550 Put - - - - UNCH .01 0 1,703
4600 Put .01 .01 .01 .01 UNCH .01 10 2,312
4650 Put - - - - UNCH .01 0 1,335
4700 Put .01 .01 .01 .01 UNCH .01 4 2,548
4750 Put .01 .01 .01 .01 UNCH .01 1 1,564
4800 Put .01 .01 .01 .01 UNCH .01 89 10,666
4850 Put .02 .02 .02 .02 -.01 .01 5 1,439
4900 Put .03 .03 .02A .02A -.01 .01 6 3,090
4950 Put .02 .02 .02 .02 UNCH .02 12 1,689
5000 Put .02 .04 .02 .02 -.01 .02 199 11,546
5050 Put .03 .03 .03 .03 -.01 .02 1 1,488
5100 Put .05 .05 .03 .03 -.01 .03 220 2,286
5150 Put - - - - -.01 .03 24 1,166
5200 Put .05 .06 .04 .04 -.01 .04 51 5,859
5250 Put .07 .07 .05 .05 -.02 .04 167 2,031
5300 Put .08 .09 .05 .06 -.02 .05 131 9,841
5350 Put .10 .10 .06A .07A -.02 .06 507 1,693
5400 Put .10 .13 .07 .08 -.03 .07 679 5,722
5450 Put .15 .15 .09 .10B -.04 .08 317 2,592
5500 Put .14 .19 .10 .12 -.04 .10 503 12,149
5550 Put .21 .22B .12 .14A -.05 .12 171 3,057
5600 Put .24 .27 .14 .17B -.05 .15 1,032 5,799
5650 Put .34 .34 .18 .22B -.05 .19 2,182 3,150
5700 Put .31 .40 .22 .27A -.06 .23 2,289 11,282
5750 Put .41 .48B .27 .32 -.06 .28 1,284 3,995
5800 Put .48 .58 .33 .39 -.06 .35 5,085 12,821
5850 Put .59 .68B .41 .50B -.07 .43 520 4,160
5900 Put .67 .81 .50 .59 -.08 .52 2,442 12,526
5950 Put .82 .98 .61A .75A -.07 .64 999 2,853
6000 Put .90 1.15 .74 .88B -.08 .77 2,463 17,303
6050 Put 1.24 1.35B .90A 1.09A -.08 .93 1,191 3,373
6100 Put 1.23 1.57B 1.07A 1.27 -.07 1.12 2,456 6,756
6150 Put 1.76 1.82B 1.28A 1.53A -.07 1.33 742 3,700
6200 Put 1.75 2.11B 1.52 1.81B -.06 1.58 339 9,589
6250 Put 2.22 2.42B 1.78A 2.11A -.06 1.85 107 2,653
6300 Put 2.33 2.77B 2.08A 2.44B -.05 2.16 52 7,438
6350 Put 3.07 3.13B 2.44A 2.80B -.04 2.50 13 1,596
6400 Put 2.86 3.52B 2.80A 3.18B -.02 2.87 13 6,117
6450 Put 3.47 3.93B 3.18A 3.57A -.01 3.26 19 1,521
6500 Put 3.86 4.35B 3.56 3.99A +.01 3.67 21 2,802
6550 Put - 4.79B 4.01A 4.43B +.02 4.10 0 773
6600 Put 5.08 5.24B 4.44A 4.88B +.03 4.54 1 1,297
6650 Put - 5.70B 4.89A 5.35B +.04 4.99 0 402
6700 Put 5.64 6.17B 5.36A 5.82B +.05 5.46 4 404
6750 Put - 6.64B 5.83A 6.30B +.06 5.93 0 85
6800 Put - 7.12B 6.30A 6.78B +.07 6.41 0 50
6850 Put - 7.60B 6.78A 7.27B +.08 6.90 0 39
6900 Put - 8.09B 7.27A 7.76B +.08 7.38 0 25
6950 Put - 8.58B 7.76A 8.25B +.08 7.87 0 56
7000 Put - 9.07B 8.25A 8.74B +.09 8.37 0 4
7100 Put - 10.06B 9.24A 9.73B +.09 9.35 0 34
7150 Put - 10.55B 9.73A 10.39B +.10 9.85 0 6
7200 Put - 11.05B - 10.88B +.09 10.34 0 107
7250 Put - 11.55B - 11.38B +.10 10.84 0 5
7300 Put - 12.04B - 11.88B +.10 11.34 0 1
7400 Put 12.46 13.04B 12.22A 12.89A +.10 12.33 3 144
7450 Put 12.90 13.54B 12.72A 13.38A +.10 12.83 2 128
7500 Put 13.49 14.03B 13.20 13.87B +.11 13.33 4 233
7550 Put - 14.53B - 14.37B +.11 13.83 0 8
7600 Put - 15.03B - 14.87B +.11 14.33 0 5
7650 Put - 15.53B - 15.37B +.10 14.82 0 22
7950 Put - - - - +.11 17.82 0 20
8100 Put - 20.02B - 19.86B +.11 19.32 0 508
Total 41,941 514,008

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