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 - - - - UNCH - 0 0
3400 Call - - - - UNCH - 0 0
3450 Call - - - - UNCH - 0 0
3500 Call - - - - UNCH - 0 0
3900 Call - - - - UNCH - 0 0
4000 Call - - - - UNCH - 0 50
4100 Call - - - - UNCH - 0 30
4200 Call - - - - UNCH - 0 0
4300 Call - - - - UNCH - 0 0
4350 Call - - - - UNCH - 0 0
4400 Call - - - - UNCH - 0 0
4450 Call - - - - UNCH - 0 1,000
4500 Call - - - - UNCH - 0 126
4550 Call - - - - UNCH - 0 7
4600 Call - - - - UNCH - 0 218
4650 Call - - - - UNCH - 0 19
4700 Call - - - - UNCH - 0 19
4750 Call - - - - UNCH - 0 182
4800 Call - - 15.48A 15.48A UNCH - 0 2,197
4850 Call - - 14.97A 14.97A UNCH - 0 15
4900 Call - - 14.57A 14.57A UNCH - 0 521
4950 Call - - 14.00A 14.00A UNCH - 0 24
5000 Call - - 13.45A 13.63B UNCH - 0 2,432
5050 Call - 13.28B 12.96A 13.19B UNCH - 0 413
5100 Call - 12.79B 12.49A 12.62A UNCH - 0 1,193
5150 Call - 12.35B 11.92A 12.09B UNCH - 0 393
5200 Call 11.48 11.74B 11.45A 11.71 UNCH - 7 843
5250 Call - 11.28B 10.96A 11.19B UNCH - 0 3,703
5300 Call 10.46 10.85B 10.42A 10.71B UNCH - 1 2,355
5350 Call 10.00 10.34B 9.95A 10.23B UNCH - 1 655
5400 Call 9.48 10.03B 9.46A 9.99A UNCH - 12 1,164
5450 Call 9.04 9.51B 8.92A 9.48A UNCH - 1 2,301
5500 Call - 9.01B 8.45A 8.98A UNCH - 0 4,004
5550 Call - 8.51B 7.91A 8.48A UNCH - 5 1,698
5600 Call 7.58 8.01B 7.41A 7.98A UNCH - 41 1,724
5650 Call - 7.63B 6.92A 7.48A UNCH - 5 3,577
5700 Call 6.66 7.13B 6.41A 6.98A UNCH - 8 5,007
5750 Call 6.49 6.63B 5.92A 6.48A UNCH - 3 7,636
5800 Call 5.44 6.13B 5.42A 5.98A UNCH - 10 8,055
5850 Call 5.25 5.63B 4.92A 5.48A UNCH - 27 6,662
5900 Call 4.81 5.13B 4.41A 4.98A UNCH - 32 7,392
5950 Call 4.17 4.62 3.91A 4.48A UNCH - 9 5,270
6000 Call 3.63 4.11 3.40 3.98A UNCH - 99 15,734
6050 Call 3.03 3.63B 2.93A 3.48A UNCH - 42 2,956
6100 Call 2.74 3.13B 2.43A 2.98A UNCH - 59 7,208
6150 Call 1.96 2.63B 1.92A 2.48A UNCH - 154 5,093
6200 Call 1.95 2.14B 1.41 1.98B UNCH - 215 5,969
6250 Call 1.30 1.64 .90 1.48A UNCH - 159 4,078
6300 Call .94 1.12B .49 .98A UNCH - 1,067 5,196
6350 Call .55 .59 .19 .47A UNCH - 1,056 2,731
6400 Call .24 .26 .01 .01 UNCH - 7,587 5,806
6450 Call .09 .09 .01 .01 UNCH - 2,368 2,914
6500 Call .02 .03 .01 .01 UNCH - 1,844 6,050
6550 Call .01 .03 .01 .01 UNCH - 265 3,046
6600 Call .01 .01 .01 .01 UNCH - 101 4,749
6650 Call .01 .01 .01 .01 UNCH - 15 3,990
6700 Call .01 .01 .01 .01 UNCH - 1 12,473
6750 Call - - - - UNCH - 0 3,214
6800 Call - - - - UNCH - 0 6,515
6850 Call - - - - UNCH - 0 2,664
6900 Call - - - - UNCH - 0 2,041
6950 Call - - - - UNCH - 0 2,090
7000 Call - - - - UNCH - 0 6,553
7050 Call - - - - UNCH - 0 2,281
7100 Call - - - - UNCH - 0 3,328
7150 Call - - - - UNCH - 0 1,036
7200 Call - - - - UNCH - 0 3,764
7250 Call - - - - UNCH - 0 909
7300 Call - - - - UNCH - 0 2,999
7350 Call - - - - UNCH - 0 2,287
7400 Call - - - - UNCH - 0 3,060
7450 Call - - - - UNCH - 0 2,667
7500 Call - - - - UNCH - 0 14,249
7550 Call - - - - UNCH - 0 1,003
7600 Call - - - - UNCH - 0 3,752
7650 Call - - - - UNCH - 0 1,098
7700 Call - - - - UNCH - 0 3,323
7750 Call - - - - UNCH - 0 267
7800 Call - - - - UNCH - 0 644
7850 Call - - - - UNCH - 0 52
7900 Call - - - - UNCH - 0 2,949
7950 Call - - - - UNCH - 0 468
8000 Call - - - - UNCH - 0 6,404
8050 Call - - - - UNCH - 0 292
8100 Call - - - - UNCH - 0 335
8150 Call - - - - UNCH - 0 242
8200 Call - - - - UNCH - 0 161
8250 Call - - - - UNCH - 0 125
8300 Call - - - - UNCH - 0 217
8350 Call - - - - UNCH - 0 39
8400 Call - - - - UNCH - 0 253
8450 Call - - - - UNCH - 0 61
8500 Call - - - - UNCH - 0 579
8550 Call - - - - UNCH - 0 50
8600 Call - - - - UNCH - 0 426
8650 Call - - - - UNCH - 0 100
8700 Call - - - - UNCH - 0 4
8750 Call - - - - UNCH - 0 1
8800 Call - - - - UNCH - 0 20
8950 Call - - - - UNCH - 0 1
9000 Call - - - - UNCH - 0 20
9300 Call - - - - UNCH - 0 0
9500 Call - - - - UNCH - 0 100
10000 Call - - - - UNCH - 0 331
11000 Call - - - - UNCH - 0 100
13000 Call - - - - UNCH - 0 1
20000 Call - - - - UNCH - 0 133
1800 Put - - - - UNCH - 0 1
2000 Put - - - - UNCH - 0 306
2500 Put - - - - UNCH - 0 27
2550 Put - - - - UNCH - 0 25
2600 Put - - - - UNCH - 0 7
2700 Put - - - - UNCH - 0 17
2750 Put - - - - UNCH - 0 6
2800 Put - - - - UNCH - 0 35
2850 Put - - - - UNCH - 0 12
2900 Put - - - - UNCH - 0 22
2950 Put - - - - UNCH - 0 212
3000 Put - - - - UNCH - 0 534
3050 Put - - - - UNCH - 0 60
3100 Put - - - - UNCH - 0 390
3150 Put - - - - UNCH - 0 35
3200 Put - - - - UNCH - 0 322
3250 Put - - - - UNCH - 0 403
3300 Put - - - - UNCH - 0 689
3350 Put - - - - UNCH - 0 529
3400 Put - - - - UNCH - 0 758
3450 Put - - - - UNCH - 0 228
3500 Put - - - - UNCH - 0 2,668
3550 Put - - - - UNCH - 0 182
3600 Put - - - - UNCH - 0 468
3650 Put - - - - UNCH - 0 674
3700 Put - - - - UNCH - 0 1,424
3750 Put - - - - UNCH - 0 546
3800 Put - - - - UNCH - 0 931
3850 Put - - - - UNCH - 0 1,830
3900 Put - - - - UNCH - 0 1,132
3950 Put - - - - UNCH - 0 912
4000 Put - - - - UNCH - 0 3,636
4050 Put - - - - UNCH - 0 634
4100 Put - - - - UNCH - 0 1,538
4150 Put - - - - UNCH - 0 1,100
4200 Put - - - - UNCH - 0 7,861
4250 Put - - - - UNCH - 0 1,142
4300 Put - - - - UNCH - 0 2,042
4350 Put - - - - UNCH - 0 2,284
4400 Put - - - - UNCH - 0 2,260
4450 Put - - - - UNCH - 0 1,518
4500 Put - - - - UNCH - 0 10,296
4550 Put - - - - UNCH - 0 2,641
4600 Put - - - - UNCH - 0 5,598
4650 Put - - - - UNCH - 0 4,979
4700 Put - - - - UNCH - 0 3,481
4750 Put - - - - UNCH - 0 3,388
4800 Put - - - - UNCH - 0 5,166
4850 Put - - - - UNCH - 0 2,303
4900 Put - - - - UNCH - 0 3,579
4950 Put - - - - UNCH - 0 2,559
5000 Put - - - - UNCH - 0 12,827
5050 Put - - - - UNCH - 0 3,458
5100 Put - - - - UNCH - 0 9,127
5150 Put - - - - UNCH - 0 3,270
5200 Put - - - - UNCH - 0 14,977
5250 Put - - - - UNCH - 0 6,658
5300 Put - - - - UNCH - 0 12,334
5350 Put - - - - UNCH - 0 5,802
5400 Put - - - - UNCH - 0 11,437
5450 Put - - - - UNCH - 1 6,343
5500 Put - - - - UNCH - 0 25,750
5550 Put - - - - UNCH - 1 4,660
5600 Put .01 .01 .01 .01 UNCH - 1 7,517
5650 Put - - - - UNCH - 0 6,942
5700 Put - - - - UNCH - 0 15,467
5750 Put .01 .01 .01 .01 UNCH - 20 6,139
5800 Put - - - - UNCH - 0 6,310
5850 Put - - - - UNCH - 0 9,102
5900 Put .01 .01 .01 .01 UNCH - 10 9,595
5950 Put - - - - UNCH - 0 5,095
6000 Put .01 .01 .01 .01 UNCH - 11 11,058
6050 Put - - - - UNCH - 33 3,028
6100 Put .01 .01 .01 .01 UNCH - 55 9,773
6150 Put .01 .01 .01 .01 UNCH - 205 5,081
6200 Put .02 .03 .01 .01 UNCH - 1,186 7,162
6250 Put .04 .06 .01 .01 UNCH - 1,231 4,997
6300 Put .07 .15 .01 .01 UNCH - 2,947 5,609
6350 Put .16 .34 .01 .01 UNCH - 4,168 3,554
6400 Put .34 .74 .02 .06 UNCH - 2,566 2,709
6450 Put 1.15 1.15 .40 .52B UNCH - 50 1,063
6500 Put 1.48 1.60B .88A 1.02B UNCH - 14 215
6550 Put 1.88 2.08B 1.37A 1.52B UNCH - 6 22
6600 Put - 2.58B 1.87A 2.02B UNCH - 1 8
6650 Put - 3.09B 2.47A 2.52B UNCH - 0 10
6700 Put 3.36 3.58B 2.87A 3.02B UNCH - 1 12
6750 Put 3.66 4.05B 3.37A 3.52B UNCH - 8 17
6800 Put - 4.49B 3.99A 4.02B UNCH - 0 18
6850 Put - 4.99B 4.37A 4.52B UNCH - 0 2
6900 Put - 5.49B 4.87A 5.02B UNCH - 0 3
6950 Put - 5.99B 5.37A 5.52B UNCH - 0 1
7000 Put - 6.49B 5.87A 6.02B UNCH - 0 10
7050 Put - 6.99B 6.37A 6.52B UNCH - 0 2
7100 Put - 7.49B 6.87A 7.02B UNCH - 0 12
7150 Put - 7.99B 7.37A 7.52B UNCH - 0 2,136
7200 Put - 8.49B 7.99A 8.02B UNCH - 0 52
7250 Put - 8.99B 8.49A 8.52B UNCH - 0 1
7300 Put - 9.49B 8.99A 9.02B UNCH - 0 15
7500 Put - - - - UNCH - 0 0
7600 Put - - - - UNCH - 0 0
7800 Put - - - - UNCH - 0 0
8750 Put - - - - UNCH - 0 1
Total 27,709 564,857

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