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 - - - - +1.41 31.60 0 0
3000 Call - - - - +1.41 30.60 0 0
3300 Call - - - - +1.41 27.60 0 0
3450 Call - - - - +1.41 26.10 0 0
3500 Call - - - - +1.41 25.60 0 0
3800 Call - - - - +1.41 22.60 0 0
3900 Call - - - - +1.41 21.60 0 0
4000 Call - - 18.80A 18.80A +1.41 20.60 0 3
4100 Call - - 17.77A 17.77A +1.41 19.60 0 0
4200 Call - - 16.71A 16.78B +1.41 18.60 0 0
4350 Call - - 15.21A 15.26B +1.41 17.10 0 8
4400 Call - - 14.79A 14.79A +1.41 16.60 0 450
4450 Call - - 14.23A 14.28B +1.41 16.10 0 240
4500 Call - - 13.71A 13.76B +1.41 15.60 0 2,810
4550 Call - - 13.29A 13.29A +1.41 15.10 0 0
4600 Call - - 12.73A 12.78B +1.41 14.60 0 1,099
4650 Call - - 12.21A 12.26B +1.41 14.10 0 752
4700 Call - - 11.79A 11.79A +1.41 13.60 0 1,445
4750 Call - - 11.21A 11.28B +1.41 13.10 0 1,487
4800 Call - - 10.71A 10.78B +1.41 12.60 0 3,088
4850 Call - - 9.74A 10.02B +1.41 12.10 0 2,518
4900 Call - - 9.24A 9.65A +1.41 11.60 0 1,099
4950 Call - 10.27B 8.74A 10.01B +1.41 11.10 0 1,379
5000 Call - 10.19B 8.24A 10.18A +1.41 10.60 0 13,798
5050 Call - 10.05B 7.74A 10.05B +1.41 10.10 0 2,243
5100 Call 7.71 9.60B 7.24A 9.60B +1.41 9.60 1 3,189
5150 Call 7.21 9.10B 6.74A 9.10B +1.41 9.10 1 2,424
5200 Call 6.71 8.60B 6.24A 8.60B +1.41 8.60 1 3,037
5250 Call - 8.10B 5.74A 8.10B +1.41 8.10 0 3,385
5300 Call 5.32 7.60B 5.24A 7.60B +1.41 7.60 12 591
5350 Call - 7.10B 4.74A 7.10B +1.41 7.10 0 184
5400 Call - 6.60B 4.24A 6.60B +1.41 6.60 1 3,161
5450 Call 3.98 6.10B 3.74A 6.10B +1.41 6.10 3 937
5500 Call 3.47 5.60B 3.26A 5.60B +1.40 5.60 3 12,687
5550 Call 3.80 5.10B 2.76A 5.10B +1.40 5.10 1 599
5600 Call - 4.60B 2.28A 4.60B +1.39 4.60 15 5,982
5650 Call - 4.10B 1.80A 4.10B +1.37 4.10 43 1,033
5700 Call 1.57 3.60B 1.34A 3.60B +1.35 3.60 295 6,014
5750 Call - 3.10B .94A 3.10B +1.31 3.10 215 3,851
5800 Call .86 2.60B .54A 2.60B +1.24 2.60 893 10,075
5850 Call .64 2.10B .27 2.10B +1.15 2.10 2,094 2,341
5900 Call .39 1.67 .11 1.64A +1.02 1.60 6,287 7,813
5950 Call .16 1.11 .04 1.11 +.78 1.10 7,051 4,559
6000 Call .08 .64 .02 .64 +.45 .60 15,623 15,894
6050 Call .07 .13 .01 .10 +.03 .10 5,194 5,201
6100 Call .02 .03 .01 .01 -.04 .00 4,009 10,424
6150 Call .01 .01 .01 .01 -.02 .00 243 5,255
6200 Call .01 .01 .01 .01 -.01 .00 92 11,871
6250 Call .01 .01 .01 .01 -.01 .00 10 4,933
6300 Call .01 .01 .01 .01 -.01 .00 26 11,664
6350 Call - - - - -.01 .00 43 6,064
6400 Call .01 .01 .01 .01 -.01 .00 3 10,150
6450 Call .01 .01 .01 .01 -.01 .00 3 5,586
6500 Call .01 .01 .01 .01 -.01 .00 6 19,425
6550 Call .01 .01 .01 .01 -.01 .00 18 5,205
6600 Call - - - - -.01 .00 0 9,197
6650 Call .01 .01 .01 .01 -.01 .00 8 4,058
6700 Call .01 .01 .01 .01 -.01 .00 1 10,672
6750 Call - - - - -.01 .00 2 3,192
6800 Call - - - - -.01 .00 2 9,712
6850 Call .01 .01 .01 .01 -.01 .00 1 3,588
6900 Call .01 .01 .01 .01 -.01 .00 5 6,557
6950 Call - - - - -.01 .00 0 2,866
7000 Call - - - - -.01 .00 15 18,418
7050 Call - - - - -.01 .00 0 2,504
7100 Call - - - - -.01 .00 0 6,473
7150 Call - - - - -.01 .00 0 2,493
7200 Call .01 .01 .01 .01 -.01 .00 6 9,444
7250 Call .01 .01 .01 .01 -.01 .00 8 2,690
7300 Call - - - - -.01 .00 0 14,510
7350 Call - - - - -.01 .00 0 2,950
7400 Call - - - - -.01 .00 0 3,449
7450 Call - - - - -.01 .00 0 1,721
7500 Call - - - - -.01 .00 0 6,097
7550 Call - - - - -.01 .00 0 2,863
7600 Call - - - - -.01 .00 0 2,302
7650 Call - - - - -.01 .00 0 1,240
7700 Call - - - - -.01 .00 0 2,115
7750 Call - - - - -.01 .00 0 1,074
7800 Call - - - - -.01 .00 0 3,108
7850 Call - - - - -.01 .00 0 447
7900 Call - - - - -.01 .00 0 992
7950 Call - - - - -.01 .00 0 1,044
8000 Call - - - - -.01 .00 0 3,044
8050 Call - - - - -.01 .00 0 1,303
8100 Call - - - - -.01 .00 0 389
8150 Call - - - - -.01 .00 0 1,970
8200 Call - - - - -.01 .00 0 1,331
8250 Call - - - - -.01 .00 0 2,209
8300 Call - - - - -.01 .00 0 719
8350 Call - - - - -.01 .00 0 364
8400 Call - - - - -.01 .00 0 724
8450 Call - - - - -.01 .00 0 141
8500 Call - - - - -.01 .00 0 1,127
8550 Call - - - - -.01 .00 0 122
8600 Call - - - - -.01 .00 0 128
8650 Call - - - - -.01 .00 0 158
8700 Call .01 .01 .01 .01 -.01 .00 8 246
8750 Call - - - - -.01 .00 0 107
8800 Call - - - - -.01 .00 0 313
8850 Call - - - - -.01 .00 0 8
8900 Call - - - - -.01 .00 0 533
8950 Call - - - - -.01 .00 0 55
9000 Call - - - - -.01 .00 0 508
9050 Call - - - - -.01 .00 0 25
9100 Call - - - - -.01 .00 0 26
9150 Call - - - - -.01 .00 0 101
9200 Call - - - - -.01 .00 0 60
9250 Call - - - - -.01 .00 0 2
9300 Call - - - - -.01 .00 0 249
9350 Call - - - - -.01 .00 0 114
9400 Call - - - - -.01 .00 0 29
9450 Call - - - - -.01 .00 0 48
9500 Call - - - - -.01 .00 0 174
10000 Call - - - - -.01 .00 0 688
11000 Call - - - - -.01 .00 0 100
1000 Put - - - - -.01 .00 0 1
1500 Put - - - - -.01 .00 0 52
2100 Put - - - - -.01 .00 0 2
2300 Put - - - - -.01 .00 0 60
2400 Put - - - - -.01 .00 0 351
2500 Put - - - - -.01 .00 0 184
2600 Put - - - - -.01 .00 0 36
2700 Put - - - - -.01 .00 0 136
2750 Put - - - - -.01 .00 0 9
2800 Put - - - - -.01 .00 0 93
2850 Put - - - - -.01 .00 0 17
2900 Put - - - - -.01 .00 0 133
2950 Put - - - - -.01 .00 0 10
3000 Put - - - - -.01 .00 0 1,580
3050 Put - - - - -.01 .00 0 12
3100 Put - - - - -.01 .00 0 5
3150 Put - - - - -.01 .00 0 16
3200 Put - - - - -.01 .00 0 904
3250 Put - - - - -.01 .00 0 380
3300 Put - - - - -.01 .00 0 2,270
3350 Put - - - - -.01 .00 0 178
3400 Put - - - - -.01 .00 0 491
3450 Put - - - - -.01 .00 0 19
3500 Put - - - - -.01 .00 0 5,890
3550 Put - - - - -.01 .00 0 10
3600 Put - - - - -.01 .00 0 1,279
3650 Put - - - - -.01 .00 0 78
3700 Put - - - - -.01 .00 0 1,990
3750 Put - - - - -.01 .00 0 854
3800 Put - - - - -.01 .00 0 2,639
3850 Put - - - - -.01 .00 0 255
3900 Put - - - - -.01 .00 0 636
3950 Put - - - - -.01 .00 0 431
4000 Put - - - - -.01 .00 0 13,351
4050 Put - - - - -.01 .00 0 866
4100 Put - - - - -.01 .00 0 2,406
4150 Put - - - - -.01 .00 0 1,066
4200 Put - - - - -.01 .00 0 5,519
4250 Put - - - - -.01 .00 0 1,171
4300 Put - - - - -.01 .00 0 5,135
4350 Put - - - - -.01 .00 0 958
4400 Put - - - - -.01 .00 0 4,637
4450 Put - - - - -.01 .00 0 2,445
4500 Put - - - - -.01 .00 0 22,702
4550 Put - - - - -.01 .00 0 1,361
4600 Put - - - - -.01 .00 0 4,836
4650 Put - - - - -.01 .00 0 4,072
4700 Put - - - - -.01 .00 0 6,865
4750 Put - - - - -.01 .00 0 6,109
4800 Put - - - - -.01 .00 0 15,837
4850 Put - - - - -.01 .00 0 2,152
4900 Put - - - - -.01 .00 0 2,834
4950 Put - - - - -.01 .00 0 3,420
5000 Put - - - - -.01 .00 11 26,047
5050 Put - - - - -.01 .00 0 3,290
5100 Put - - - - -.01 .00 0 3,676
5150 Put - - - - -.01 .00 0 5,482
5200 Put - - - - -.01 .00 0 8,073
5250 Put .01 .01 .01 .01 -.01 .00 2 5,185
5300 Put - - - - -.01 .00 121 5,958
5350 Put - - - - -.01 .00 0 4,525
5400 Put .01 .01 .01 .01 -.01 .00 19 7,458
5450 Put .01 .01 .01 .01 -.01 .00 88 4,216
5500 Put .02 .02 .01 .01 -.01 .00 152 22,585
5550 Put .03 .03 .01 .01 -.01 .00 869 5,173
5600 Put .03 .04 .01 .01 -.02 .00 1,457 9,831
5650 Put .02 .07 .01 .01 -.04 .00 1,580 5,302
5700 Put .06 .13 .01 .01 -.06 .00 11,200 23,031
5750 Put .07 .22 .01 .01 -.10 .00 4,027 7,113
5800 Put .18 .37 .01 .01 -.17 .00 9,332 15,297
5850 Put .26 .57 .01 .01 -.26 .00 4,420 7,317
5900 Put .44 .91 .01 .01 -.39 .00 5,074 10,586
5950 Put .56 1.29 .01 .01 -.63 .00 3,013 5,880
6000 Put 1.10 1.78B .01 .01 -.96 .00 3,316 17,553
6050 Put 1.62 2.26B .01 .01 -1.38 .00 2,281 4,931
6100 Put 1.85 2.76B .34 .40 -1.45 .40 372 9,988
6150 Put 2.80 3.26B .90A .90A -1.43 .90 63 6,922
6200 Put 3.11 3.76B 1.40A 1.40A -1.42 1.40 58 13,741
6250 Put 3.20 4.26B 1.88 1.88 -1.42 1.90 4 4,848
6300 Put 4.21 4.76B 2.40A 2.40A -1.41 2.40 43 11,184
6350 Put 4.75 5.26B 2.90A 2.90A -1.41 2.90 17 4,362
6400 Put 5.55 5.76B 3.40A 3.40A -1.41 3.40 23 5,906
6450 Put 4.51 6.26B 3.90A 3.90A -1.41 3.90 3 3,049
6500 Put 5.78 6.76B 4.40A 4.40A -1.41 4.40 51 4,815
6550 Put 6.40 7.26B 4.90A 4.90A -1.41 4.90 2 2,426
6600 Put 5.74 7.76B 5.40A 5.40A -1.41 5.40 2 2,041
6650 Put - 8.26B 5.90A 5.90A -1.41 5.90 0 313
6700 Put - 8.76B 6.40A 6.40A -1.41 6.40 0 1,101
6750 Put - 9.26B 6.90A 6.90A -1.41 6.90 0 302
6800 Put - 9.76B 7.40A 7.40A -1.41 7.40 0 315
6850 Put - 10.18B 7.90A 7.90A -1.41 7.90 0 39
6900 Put - 10.65B 8.40A 8.40A -1.41 8.40 0 12
6950 Put - 11.15B 8.90A 8.90A -1.41 8.90 0 28
7000 Put - 11.65B 9.40A 9.40A -1.41 9.40 0 128
7050 Put - 12.15B 9.90A 9.90A -1.41 9.90 0 564
7100 Put - 12.65B 10.89A 10.89A -1.41 10.40 0 111
7150 Put - 13.15B 11.39A 11.39A -1.41 10.90 0 4
7250 Put 13.14 14.15B 12.39A 12.39A -1.41 11.90 2 250
7300 Put - 14.65B 12.89A 12.89A -1.41 12.40 0 20
7350 Put - 15.15B 13.39A 13.39A -1.41 12.90 0 69
7400 Put - 15.65B 13.89A 13.89A -1.41 13.40 0 18
7450 Put - 16.15B 14.39A 14.39A -1.41 13.90 0 5
7500 Put - 16.65B 14.92A 14.92A -1.41 14.40 0 79
7550 Put - 17.15B 15.39A 15.39A -1.41 14.90 0 58
7600 Put - 17.65B 15.89A 15.89A -1.41 15.40 0 17
7650 Put - - - - -1.41 15.90 0 1
7700 Put - - - - -1.41 16.40 0 1
7750 Put - - - - -1.41 16.90 0 3
7800 Put - - - - -1.41 17.40 0 1
7850 Put - - - - -1.41 17.90 0 8
7900 Put - - - - -1.41 18.40 0 1
7950 Put - - - - -1.41 18.90 0 0
8000 Put - - - - -1.41 19.40 0 50
8100 Put - - - - -1.41 20.40 0 1
8150 Put - - - - -1.41 20.90 0 0
9800 Put - - - - -1.41 37.40 0 1
10000 Put - - - - -1.41 39.40 0 150
14000 Put - - - - -1.41 79.40 0 1
Total 89,844 779,029

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