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
1750 Call - - - - +.42 34.37 0 1
2350 Call - - - - +.42 28.37 0 1
2800 Call - - - - +.42 23.87 0 1
2950 Call - - - - +.42 22.37 0 0
3150 Call - - - - +.42 20.37 0 1
3450 Call - - - - +.42 17.37 0 1
3500 Call - - - - +.42 16.87 0 2
3550 Call - 16.70B - 16.70B +.42 16.37 0 10
3600 Call - 16.20B - 16.20B +.42 15.87 0 4
3650 Call - 15.70B - 15.70B +.42 15.37 0 6
3700 Call - 15.13B - 15.13B +.42 14.87 0 4
3750 Call - 14.63B - 14.63B +.42 14.37 0 5
3800 Call - 14.13B - 14.13B +.42 13.87 0 71
3850 Call - - - - +.42 13.37 0 2
3900 Call - - - - +.42 12.87 0 3
3950 Call - - - - +.42 12.37 0 2
4000 Call - - - - +.42 11.87 0 10
4050 Call - - - - +.42 11.37 0 5
4100 Call - - - - +.42 10.87 0 2
4150 Call - 10.60B - 10.60B +.42 10.37 0 14
4200 Call - 10.10B - 10.10B +.42 9.87 0 432
4250 Call - 9.60B - 9.60B +.42 9.37 0 65
4300 Call - 9.11B - 9.10B +.42 8.87 0 457
4350 Call - 8.62B - 8.60B +.42 8.37 1 254
4400 Call - 8.13B - 8.10B +.42 7.87 0 2,840
4450 Call - 7.63B - 7.63B +.42 7.37 0 291
4500 Call - 7.27B - 7.22A +.42 6.87 0 2,147
4550 Call - 6.78B - 6.70A +.42 6.37 2 329
4600 Call - 6.28B - 5.86A +.42 5.87 3 511
4650 Call - 5.78B - 5.36A +.42 5.37 0 1,558
4700 Call - 5.28B - 4.85A +.42 4.87 2 4,809
4750 Call 4.32 4.78B 4.19A 4.35A +.41 4.37 33 1,756
4800 Call 3.90 4.29B 3.69A 3.89A +.41 3.87 15 3,491
4850 Call 3.41 3.79B 3.19A 3.35A +.40 3.37 7 2,751
4900 Call 3.16 3.30 2.69 2.87 +.40 2.87 270 3,405
4950 Call 2.38 2.83B 2.20A 2.37B +.38 2.37 101 2,171
5000 Call 1.88 2.37 1.68 1.89A +.36 1.88 1,132 10,012
5050 Call 1.34 1.89 1.21A 1.39 +.30 1.39 452 4,593
5100 Call .90 1.40 .76 .91B +.20 .92 1,060 10,046
5150 Call .41 .93B .38A .52 +.07 .50 1,019 5,819
5200 Call .25 .58 .17 .23B -.02 .22 7,069 16,018
5250 Call .11 .31 .06 .08A -.04 .09 5,758 5,236
5300 Call .07 .15 .02 .02 -.04 .03 5,724 8,552
5350 Call .03 .07 .01 .01 -.03 .01 1,683 6,243
5400 Call .02 .04 .01 .01 -.02 .01 1,943 7,506
5450 Call .01 .02 .01 .01 -.01 .01 619 5,845
5500 Call .01 .02 .01 .01 UNCH .01 1,402 28,278
5550 Call .01 .01 .01 .01 UNCH .01 49 4,542
5600 Call .01 .01 .01 .01 UNCH .01 67 5,519
5650 Call .01 .01 .01 .01 UNCH .01 1 3,565
5700 Call .01 .01 .01 .01 UNCH .01 6 4,617
5750 Call - - - - UNCH .01 0 4,144
5800 Call - - - - UNCH .01 7 6,321
5850 Call .01 .01 .01 .01 UNCH .01 1 3,200
5900 Call .01 .01 .01 .01 UNCH .01 1 16,335
5950 Call - - - - UNCH .01 0 2,059
6000 Call - - - - UNCH .01 0 9,161
6050 Call - - - - UNCH .01 0 1,435
6100 Call - - - - UNCH .01 0 4,528
6150 Call - - - - UNCH .01 0 2,630
6200 Call - - - - UNCH .01 0 4,013
6250 Call - - - - UNCH .01 0 1,440
6300 Call - - - - UNCH .01 0 1,785
6350 Call - - - - UNCH .01 0 856
6400 Call - - - - UNCH .01 0 1,411
6450 Call - - - - UNCH .01 0 1,247
6500 Call - - - - UNCH .01 0 5,600
6550 Call - - - - UNCH .01 0 2,059
6600 Call - - - - UNCH .01 0 3,191
6650 Call - - - - UNCH .01 0 55
6700 Call - - - - UNCH .01 0 3,302
6750 Call - - - - UNCH .01 0 559
6800 Call - - - - UNCH .01 0 3,852
6850 Call - - - - UNCH .01 0 1,123
6900 Call - - - - UNCH .01 0 3,073
6950 Call - - - - UNCH .01 0 576
7000 Call - - - - UNCH .01 0 1,814
7050 Call - - - - UNCH .01 0 353
7100 Call - - - - UNCH .01 0 680
7150 Call - - - - UNCH .01 0 52
7200 Call - - - - UNCH .01 0 73
7250 Call - - - - UNCH .01 0 7
7300 Call - - - - UNCH .01 0 108
7350 Call - - - - UNCH .01 0 71
7400 Call - - - - UNCH .01 0 143
7450 Call - - - - UNCH .01 0 60
7500 Call - - - - UNCH .01 0 609
7550 Call - - - - UNCH .01 0 151
7600 Call - - - - UNCH .01 0 215
7650 Call - - - - UNCH .01 0 324
7700 Call - - - - UNCH .01 0 334
7750 Call - - - - UNCH .01 0 126
7800 Call - - - - UNCH .01 0 134
7850 Call - - - - UNCH .01 0 115
7900 Call - - - - UNCH .01 0 65
7950 Call - - - - UNCH .01 0 2
8000 Call - - - - UNCH .01 0 263
8050 Call - - - - UNCH .01 0 4
8100 Call - - - - UNCH .01 0 24
8150 Call - - - - UNCH .01 0 2
8200 Call - - - - UNCH .01 0 23
8250 Call - - - - UNCH .01 0 23
8300 Call - - - - UNCH .01 0 10
8350 Call - - - - UNCH .01 0 2
8400 Call - - - - UNCH .01 0 3
8450 Call - - - - UNCH .01 0 7
8500 Call - - - - UNCH .01 0 104
9000 Call - - - - UNCH .01 0 600
10000 Call - - - - UNCH .01 0 2
950 Put - - - - UNCH .01 0 1
2000 Put - - - - UNCH .01 0 46
2200 Put - - - - UNCH .01 0 5
2450 Put - - - - UNCH .01 0 1
2550 Put - - - - UNCH .01 0 5
2600 Put - - - - UNCH .01 0 1
2650 Put - - - - UNCH .01 0 5
2700 Put - - - - UNCH .01 0 52
2750 Put - - - - UNCH .01 0 4
2800 Put - - - - UNCH .01 0 13
2850 Put - - - - UNCH .01 0 66
2900 Put - - - - UNCH .01 0 116
2950 Put - - - - UNCH .01 0 279
3000 Put - - - - UNCH .01 0 1,034
3050 Put - - - - UNCH .01 0 717
3100 Put - - - - UNCH .01 0 474
3150 Put - - - - UNCH .01 0 599
3200 Put - - - - UNCH .01 0 1,023
3250 Put - - - - UNCH .01 0 1,095
3300 Put - - - - UNCH .01 0 2,075
3350 Put - - - - UNCH .01 0 657
3400 Put - - - - UNCH .01 0 1,393
3450 Put - - - - UNCH .01 0 681
3500 Put - - - - UNCH .01 0 3,255
3550 Put - - - - UNCH .01 0 1,334
3600 Put - - - - UNCH .01 0 2,098
3650 Put - - - - UNCH .01 0 1,194
3700 Put - - - - UNCH .01 0 3,331
3750 Put - - - - UNCH .01 0 1,913
3800 Put .01 .01 .01 .01 UNCH .01 1 2,865
3850 Put - - - - UNCH .01 0 1,926
3900 Put - - - - UNCH .01 0 3,202
3950 Put - - - - UNCH .01 0 2,415
4000 Put - - - - UNCH .01 0 7,156
4050 Put - - - - UNCH .01 0 2,325
4100 Put - - - - UNCH .01 0 5,128
4150 Put - - - - UNCH .01 0 2,090
4200 Put - - - - UNCH .01 0 7,741
4250 Put - - - - UNCH .01 0 3,223
4300 Put - - - - UNCH .01 2 7,147
4350 Put - - - - UNCH .01 0 3,409
4400 Put - - - - UNCH .01 0 9,448
4450 Put - - - - UNCH .01 0 5,272
4500 Put - - - - UNCH .01 0 16,150
4550 Put - - - - UNCH .01 0 3,610
4600 Put - - - - UNCH .01 11 9,055
4650 Put .01 .01 .01 .01 UNCH .01 2 7,789
4700 Put .01 .01 .01 .01 UNCH .01 6 20,499
4750 Put .01 .01 .01 .01 UNCH .01 21 6,973
4800 Put .01 .01 .01 .01 UNCH .01 89 23,240
4850 Put .01 .01 .01 .01 -.01 .01 184 11,161
4900 Put .01 .02 .01 .01 -.01 .01 493 15,182
4950 Put .03 .03 .01 .01 -.03 .01 1,487 4,597
5000 Put .06 .06 .01 .01 -.06 .01 2,853 21,728
5050 Put .10 .11 .02 .02 -.12 .02 1,495 4,646
5100 Put .22 .23B .04 .04 -.22 .05 5,145 6,096
5150 Put .44 .44 .10 .12 -.35 .13 3,597 1,065
5200 Put .57 .57 .22 .30A -.44 .35 5,063 5,158
5250 Put .65 .90 .45 .71 -.46 .72 523 651
5300 Put .81 1.33B .81 1.16B -.46 1.16 63 296
5350 Put 1.48 1.83B 1.25A 1.65A -.45 1.64 14 148
5400 Put - - 1.72A 2.14A -.44 2.14 0 54
5450 Put - - 2.20A 2.64A -.44 2.63 0 198
5500 Put 3.33 3.33 2.69A 3.15A -.43 3.13 1 950
5550 Put - - 3.19A 3.65A -.43 3.63 0 1
5600 Put - - 3.68A 4.15B -.42 4.13 2 101
5650 Put - - 4.22A 4.31B -.42 4.63 0 18
5700 Put - - 4.72A 4.81B -.42 5.13 0 31
5750 Put - - 5.22A 5.31B -.42 5.63 0 0
5800 Put - - 5.72A 5.81B -.42 6.13 0 4
5850 Put - - 6.22A 6.22A -.42 6.63 0 1
5900 Put - - 6.72A 6.72A -.42 7.13 0 9
5950 Put - - 7.22A 7.22A -.42 7.63 0 12
6000 Put - - 7.72A 7.72A -.42 8.13 0 24
6050 Put - - 8.22A 8.22A -.42 8.63 0 11
6100 Put - - 8.72A 8.72A -.42 9.13 0 1
6150 Put - - 9.22A 9.22A -.42 9.63 0 1
6200 Put - - 9.72A 9.72A -.42 10.13 0 0
6400 Put - - 11.80A 11.80A -.42 12.13 0 13
6450 Put - - 12.30A 12.30A -.42 12.63 0 15
6500 Put 13.00 13.00 12.80A 12.99A -.42 13.13 2 294
6550 Put - - 13.37A 13.37A -.42 13.63 0 20
6600 Put - - 13.87A 13.87A -.42 14.13 0 13
6650 Put - - 14.37A 14.37A -.42 14.63 0 11
6750 Put - - - - -.42 15.63 0 0
7050 Put - - - - -.42 18.63 0 0
7200 Put - - - - -.42 20.13 0 0
7600 Put - - - - -.42 24.13 0 0
7800 Put - - - - -.42 26.13 0 1
7900 Put - - - - -.42 27.13 0 0
8000 Put - - - - -.42 28.13 0 0
8800 Put - - - - -.42 36.13 0 0
9250 Put - - - - -.42 40.63 0 0
Total 49,481 490,902

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。