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
2900 Call - - - - +.29 23.26 0 1
3000 Call - - - - +.29 22.26 0 1
3300 Call - - 18.46A 18.69B +.29 19.27 0 0
3450 Call - 17.85B 16.97A 17.85B +.29 17.79 0 1
3500 Call - 17.35B 16.48A 17.35B +.28 17.29 0 0
3800 Call - 14.43B 13.58A 14.43B +.28 14.38 0 0
4000 Call - 12.53B 11.71A 12.53B +.26 12.48 0 2
4100 Call - 11.60B 10.81A 11.60B +.26 11.56 0 1
4200 Call - 10.70B 9.92A 10.70B +.25 10.65 0 0
4400 Call - 9.04B 8.23A 9.04B +.23 8.91 0 320
4450 Call - 8.61B 7.82A 8.61B +.22 8.49 0 200
4500 Call - 8.20B 7.43A 8.20B +.22 8.08 0 2,985
4550 Call - 7.79B 7.03A 7.79B +.21 7.67 0 1
4600 Call - 7.39B 6.65A 7.39B +.20 7.27 0 1,082
4650 Call - 7.00B 6.26A 7.00B +.19 6.88 0 950
4700 Call - 6.61B 5.90A 6.61B +.19 6.50 0 1,904
4750 Call - 6.23B 5.54A 6.23B +.19 6.13 0 1,512
4800 Call - 5.88B 5.20A 5.88B +.18 5.77 0 3,295
4850 Call - 5.52B 4.86A 5.52B +.17 5.41 0 3,458
4900 Call - 5.17B 4.54A 5.17B +.17 5.07 0 1,048
4950 Call 4.35 4.83B 4.22A 4.83B +.16 4.73 10 1,431
5000 Call - 4.51B 3.90A 4.51B +.16 4.41 51 13,453
5050 Call - 4.19B 3.60A 4.19B +.15 4.09 0 2,631
5100 Call 3.45 3.89B 3.32A 3.89B +.15 3.79 11 3,541
5150 Call - 3.59B 3.05A 3.59B +.14 3.50 0 2,498
5200 Call 3.15 3.31B 2.79A 3.31B +.13 3.22 171 3,270
5250 Call - 3.04B 2.54A 3.04B +.13 2.96 0 4,282
5300 Call 2.33 2.78B 2.31A 2.78B +.12 2.70 1 1,346
5350 Call - 2.53B 2.09A 2.53B +.11 2.46 0 131
5400 Call 2.24 2.30B 1.89A 2.30B +.11 2.24 2 2,356
5450 Call - 2.08B 1.70A 2.08B +.09 2.02 0 108
5500 Call 1.59 1.88B 1.52A 1.88B +.09 1.82 670 13,699
5550 Call 1.42 1.69B 1.36A 1.69B +.09 1.64 20 215
5600 Call 1.28 1.52B 1.21A 1.52B +.08 1.47 53 2,416
5650 Call 1.07 1.36B 1.07 1.36B +.07 1.31 22 216
5700 Call - 1.21B .96A 1.21B +.06 1.16 200 2,989
5750 Call - 1.07B .85A 1.07B +.05 1.03 0 1,028
5800 Call .80 .95B .74A .95B +.04 .91 226 2,751
5850 Call - .84B .66A .84B +.05 .81 0 204
5900 Call .62 .74B .58A .74B +.04 .71 1 3,204
5950 Call - .65B .51A .65B +.04 .63 0 307
6000 Call .47 .57B .45A .57B +.03 .55 299 10,586
6050 Call - .50B .39A .50B +.02 .48 0 270
6100 Call .34 .44 .34 .44 +.03 .43 6 1,889
6150 Call .38 .38 .31A .38B +.01 .37 2 101
6200 Call .33 .34B .27A .34B +.01 .33 6 1,790
6250 Call - .30B .24A .30B +.01 .29 0 45
6300 Call .24 .26B .22A .26B +.01 .26 32 1,554
6350 Call .21 .23B .20A .23B +.01 .23 1 445
6400 Call - .21B .18A .21B +.01 .20 0 1,085
6450 Call .17 .18B .16A .18B +.01 .18 9 230
6500 Call .15 .16B .14A .16B UNCH .16 9 6,767
6550 Call .14 .14 .13A .14 UNCH .14 58 44
6600 Call .12 .13B .12 .13B UNCH .13 4 597
6650 Call - .12B - .12B +.01 .12 0 96
6700 Call .10 .10 .10 .10 +.01 .11 7 3,367
6750 Call .09 .09 .09 .09 +.01 .10 1 281
6800 Call - - .08A .09B UNCH .09 0 368
6850 Call - - - - UNCH .08 0 1
6900 Call - - - - UNCH .07 0 17
6950 Call - - - - UNCH .07 0 425
7000 Call .06 .06 .06 .06 UNCH .06 46 4,637
7050 Call - - - - UNCH .06 0 29
7100 Call - - - - UNCH .05 0 331
7150 Call - - - - UNCH .05 0 36
7200 Call - - - - UNCH .05 0 21
7250 Call .04 .04 .04 .04 UNCH .04 5 34
7300 Call - - - - UNCH .04 0 13
7350 Call - - - - UNCH .04 0 31
7400 Call - - - - UNCH .03 0 11
7450 Call - - - - UNCH .03 0 1
7500 Call - - - - UNCH .03 0 1,937
7550 Call - - - - UNCH .03 0 13
7600 Call - - - - UNCH .03 0 16
7650 Call - - - - +.01 .03 0 6
7700 Call - - - - UNCH .02 0 220
7750 Call - - - - UNCH .02 0 121
7800 Call - - - - UNCH .02 0 5
7850 Call - - - - UNCH .02 0 6
7900 Call - - - - UNCH .02 0 16
7950 Call - - - - UNCH .02 0 251
8000 Call - - - - UNCH .02 0 125
8050 Call - - - - UNCH .02 0 4
8150 Call - - - - UNCH .01 0 47
8200 Call - - - - UNCH .01 0 127
8250 Call - - - - UNCH .01 0 4
8300 Call - - - - UNCH .01 0 250
8350 Call - - - - UNCH .01 0 14
8400 Call .01 .01 .01 .01 UNCH .01 9 46
8450 Call - - - - UNCH .01 0 15
8500 Call - - - - UNCH .01 0 1,092
8550 Call - - - - UNCH .01 0 89
8600 Call - - - - UNCH .01 0 116
8650 Call - - - - UNCH .01 0 156
8700 Call - - - - UNCH .01 0 246
8750 Call - - - - UNCH .01 0 104
8800 Call - - - - UNCH .01 0 51
8850 Call - - - - UNCH .01 0 1
8900 Call - - - - UNCH .01 0 470
9300 Call - - - - UNCH .01 0 101
9350 Call - - - - UNCH .01 0 90
9400 Call - - - - UNCH .01 0 29
9450 Call - - - - UNCH .01 0 48
9500 Call - - - - UNCH .01 0 174
10000 Call - - - - UNCH .01 0 682
11000 Call - - - - UNCH .01 0 100
1000 Put - - - - UNCH .01 0 1
1500 Put - - - - UNCH .01 0 52
2100 Put - - - - UNCH .01 0 2
2300 Put - - - - UNCH .01 0 60
2400 Put - - - - UNCH .01 0 351
2500 Put - - - - UNCH .01 0 184
2600 Put - - - - UNCH .01 0 36
2700 Put - - - - UNCH .01 0 136
2750 Put - - - - UNCH .01 0 9
2800 Put - - - - UNCH .01 0 93
2850 Put - - - - UNCH .01 0 18
2900 Put - - - - -.01 .01 0 134
2950 Put - - - - UNCH .02 0 14
3000 Put - - - - UNCH .02 0 1,580
3050 Put - - - - UNCH .02 0 12
3100 Put - - - - -.01 .02 0 5
3150 Put - - - - UNCH .03 0 12
3200 Put - - - - UNCH .03 0 896
3250 Put - - - - -.01 .03 0 384
3300 Put - - - - -.01 .04 0 2,270
3350 Put .05 .05 .05 .05 UNCH .05 5 132
3400 Put - - - - -.01 .05 0 492
3450 Put - - - - -.01 .06 0 13
3500 Put - - - - -.01 .07 0 5,837
3550 Put - - - - -.01 .08 0 11
3600 Put - - - - -.01 .09 0 1,293
3650 Put - - .11A .11A -.02 .10 0 78
3700 Put .12 .14B .12 .12 -.01 .12 4 1,805
3750 Put .14 .16B .14 .14 -.02 .13 2 886
3800 Put .15 .18B .15 .15 -.02 .15 27 2,726
3850 Put - .21B .18A .18A -.02 .17 0 242
3900 Put - .24B .20A .20A -.02 .20 0 447
3950 Put .23 .27B .23 .23 -.03 .22 200 87
4000 Put .27 .31B .26A .26A -.02 .26 81 10,980
4050 Put .29 .35B .29 .29 -.03 .29 2 123
4100 Put - .40B .33A .33A -.03 .33 0 1,061
4150 Put - .45B .37A .38B -.04 .37 0 424
4200 Put .46 .51B .42A .43B -.04 .42 3 4,731
4250 Put .48 .58B .47A .48 -.04 .48 10 1,169
4300 Put .53 .66B .53 .55 -.05 .54 2,501 3,338
4350 Put - .73B .60A .60A -.06 .60 0 130
4400 Put - .81B .67A .68B -.06 .68 50 3,223
4450 Put - .91B .75A .75A -.07 .75 1 33
4500 Put .88 1.01B .83 .84B -.07 .84 281 19,221
4550 Put - 1.12B .92A .93B -.08 .93 0 164
4600 Put 1.02 1.23B 1.02 1.03 -.09 1.03 6 3,125
4650 Put - 1.36B 1.13A 1.13A -.09 1.14 0 419
4700 Put - 1.49B 1.25A 1.25A -.10 1.26 200 3,346
4750 Put - 1.63B 1.37A 1.37A -.10 1.39 0 668
4800 Put 1.51 1.79B 1.51 1.51 -.11 1.52 670 4,176
4850 Put - 1.95B 1.65A 1.65A -.11 1.67 0 768
4900 Put 1.84 2.12B 1.80A 1.80A -.12 1.82 1 1,301
4950 Put - 2.30B 1.95A 1.95A -.13 1.98 0 64
5000 Put 2.45 2.49B 2.12A 2.12A -.13 2.16 54 14,567
5050 Put - 2.70B 2.30A 2.30A -.14 2.34 6 131
5100 Put 2.73 2.91B 2.49A 2.49A -.14 2.54 151 1,044
5150 Put 2.84 3.14B 2.69A 2.69A -.15 2.74 2 744
5200 Put - 3.38B 2.91A 2.91A -.16 2.96 17 2,360
5250 Put 3.30 3.63B 3.13A 3.13A -.16 3.20 2 348
5300 Put - 3.90B 3.37A 3.37A -.17 3.44 0 652
5350 Put - 4.18B 3.63A 3.63A -.18 3.70 0 212
5400 Put - 4.47B 3.89A 3.89A -.18 3.97 0 40
5450 Put - 4.78B 4.17A 4.17A -.19 4.26 3 63
5500 Put - 5.10B 4.49A 4.49A -.20 4.55 0 1,517
5550 Put - 5.44B 4.80A 4.80A -.20 4.87 0 23
5600 Put - 5.79B 5.12A 5.12A -.22 5.19 0 10
5650 Put - 6.15B 5.46A 5.46A -.22 5.53 0 10
5700 Put - 6.53B 5.81A 5.81A -.23 5.89 0 3
5750 Put - 6.92B 6.17A 6.17A -.23 6.26 0 11
5800 Put - 7.32B 6.55A 6.55A -.24 6.64 0 11
5900 Put - 8.14B 7.33A 7.33A -.25 7.43 0 3
6000 Put - 8.99B 8.16A 8.16A -.26 8.27 0 1,456
6400 Put - 12.71B 11.87A 11.87A -.28 11.91 0 4
7150 Put - - - - -.29 19.26 0 1
7400 Put - - - - -.29 21.74 0 1
7450 Put - - - - -.29 22.24 0 0
7500 Put - - - - -.29 22.74 0 50
7650 Put - - - - -.29 24.24 0 0
7900 Put - - - - -.29 26.74 0 0
7950 Put - - - - -.29 27.24 0 0
8000 Put - - - - -.29 27.74 0 50
9800 Put - - - - -.29 45.74 0 1
10000 Put - - - - -.29 47.74 0 150
Total 6,211 222,935

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。