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 - - - - -.55 38.16 0 0
4000 Call - - 22.78A 23.05B -.55 23.16 0 0
4200 Call - - 20.75A 21.20B -.55 21.16 0 0
4500 Call - - 18.05A 18.05A -.55 18.16 0 1
4600 Call - - 16.92A 17.20A -.55 17.16 0 2
4700 Call - - 15.75A 16.21A -.55 16.17 0 1
4750 Call - - 15.25A 15.71A -.55 15.67 0 362
4800 Call - - 14.75A 15.31B -.55 15.17 0 545
4850 Call - - 14.26A 14.81B -.55 14.68 0 215
4900 Call - - 13.76A 14.32B -.55 14.18 0 105
4950 Call - - 13.27A 13.82B -.54 13.69 0 3
5000 Call - - 12.77A 13.32B -.55 13.19 0 1,461
5050 Call - - 12.28A 12.84B -.54 12.70 0 12
5100 Call - - 11.79A 12.34B -.54 12.21 0 180
5150 Call - - 11.27A 11.84B -.54 11.72 0 98
5200 Call - - 10.78A 11.36B -.53 11.23 0 120
5250 Call 10.59 10.88B 10.29A 10.88B -.53 10.74 35 749
5300 Call - - 9.81A 10.39B -.52 10.26 0 605
5350 Call - - 9.33A 9.93B -.53 9.77 0 35
5400 Call - - 8.85A 9.45B -.52 9.29 0 101
5450 Call - - 8.38A 8.97B -.52 8.81 0 36
5500 Call 8.45 8.49B 7.90A 8.49B -.51 8.34 2 1,683
5550 Call 8.07 8.16 7.44A 8.02B -.50 7.87 3 93
5600 Call - - 6.98A 7.55B -.50 7.40 0 540
5650 Call - - 6.52A 7.09B -.49 6.94 0 325
5700 Call - - 6.07A 6.63B -.49 6.48 0 3,507
5750 Call 5.86 6.31B 5.62A 6.18B -.48 6.03 8 1,117
5800 Call 5.29 5.86B 5.20A 5.73B -.47 5.59 24 1,011
5850 Call - - 4.78A 5.30B -.46 5.16 0 674
5900 Call - - 4.36A 4.87B -.45 4.74 0 1,223
5950 Call - - 3.97A 4.46B -.42 4.34 0 1,456
6000 Call 3.93 4.18B 3.59A 4.06B -.42 3.94 5 6,093
6050 Call 3.30 3.79B 3.22A 3.67B -.40 3.56 50 409
6100 Call 2.93 3.42B 2.88A 3.30B -.38 3.20 92 1,437
6150 Call 2.70 2.95B 2.56A 2.95B -.37 2.85 3 1,261
6200 Call 2.35 2.71B 2.23A 2.62B -.34 2.53 160 1,668
6250 Call 2.17 2.41B 1.93A 2.32B -.32 2.22 133 431
6300 Call 2.04 2.12B 1.66 2.03B -.30 1.94 392 1,888
6350 Call 1.56 1.85 1.45A 1.77B -.29 1.67 130 1,039
6400 Call 1.44 1.60B 1.24A 1.53B -.26 1.44 539 1,862
6450 Call 1.17 1.37B 1.06A 1.31B -.23 1.23 136 958
6500 Call 1.07 1.17B .90A 1.11B -.20 1.05 356 5,928
6550 Call .90 .99B .76A .94B -.19 .88 391 1,266
6600 Call .65 .84B .64A .80 -.16 .74 476 1,391
6650 Call .58 .71 .55A .66B -.14 .62 322 2,197
6700 Call .55 .59 .47A .55 -.12 .52 563 4,540
6750 Call .40 .50 .40 .46 -.10 .44 196 3,240
6800 Call .35 .41B .33 .38 -.08 .37 210 2,978
6850 Call .29 .35B .28A .32 -.07 .31 186 875
6900 Call .25 .29B .23 .27B -.06 .26 321 3,082
6950 Call .20 .25 .20 .23 -.05 .22 33 1,759
7000 Call .18 .21 .17 .19 -.04 .19 365 7,159
7050 Call .15 .18B .14 .16 -.04 .16 65 716
7100 Call .13 .15 .13 .14 -.03 .14 102 1,329
7150 Call .11 .13 .11 .12B -.03 .12 193 575
7200 Call .11 .12 .10 .10 -.03 .10 157 971
7250 Call .10 .10 .09 .09 -.02 .09 95 1,949
7300 Call .08 .09 .08 .08A -.02 .08 99 2,909
7350 Call .07 .08B .07 .07A -.02 .07 15 4,308
7400 Call .06 .07B .06 .06 -.02 .06 59 804
7450 Call .05 .06 .05 .05 -.02 .05 96 550
7500 Call .05 .05 .05 .05 -.01 .05 64 1,350
7550 Call .04 .04 .04 .04 -.01 .04 21 507
7600 Call .03 .04 .03 .04 -.01 .04 21 309
7650 Call .03 .03 .03 .03 -.01 .03 23 195
7700 Call .03 .03 .03 .03 -.01 .03 378 436
7750 Call .03 .03 .03 .03 UNCH .03 1 99
7800 Call - - - - -.01 .02 0 1,052
7850 Call .02 .02 .02 .02 -.01 .02 12 106
7900 Call .02 .02 .02 .02 -.01 .02 2 752
7950 Call .02 .02 .02 .02 UNCH .02 1 1,130
8000 Call - - - - UNCH .02 0 1,902
8050 Call - - - - -.01 .01 0 1,337
8100 Call - - - - -.01 .01 0 399
8150 Call - - - - -.01 .01 0 602
8200 Call .01 .01 .01 .01 -.01 .01 1 442
8250 Call - - - - -.01 .01 0 154
8300 Call - - - - UNCH .01 0 20
8400 Call - - - - UNCH .01 0 1
8500 Call - - - - UNCH .01 0 133
8600 Call - - - - UNCH .01 0 1
8650 Call - - - - UNCH .01 0 2
8700 Call - - - - UNCH .01 0 70
8750 Call - - - - UNCH .01 0 205
8800 Call - - - - UNCH .01 0 600
8900 Call - - - - UNCH .01 0 450
9000 Call - - - - UNCH .01 0 137
9050 Call - - - - UNCH .01 0 68
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 0 197
3050 Put - - - - UNCH .01 0 10
3100 Put - - - - UNCH .01 0 18
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 1,000
3550 Put - - - - UNCH .01 0 12
3600 Put - - - - UNCH .01 0 115
3650 Put - - - - UNCH .01 0 44
3700 Put - - - - UNCH .01 0 867
3750 Put - - - - UNCH .01 0 304
3800 Put - - - - UNCH .01 0 1,026
3850 Put - - - - UNCH .01 0 848
3900 Put - - - - UNCH .01 0 103
3950 Put - - - - UNCH .01 0 603
4000 Put .01 .01 .01 .01 UNCH .01 99 2,463
4050 Put - - - - UNCH .01 0 583
4100 Put - - - - UNCH .01 0 431
4150 Put .01 .01 .01 .01 UNCH .01 4 451
4200 Put - - - - UNCH .01 0 902
4250 Put - - - - UNCH .01 0 158
4300 Put - - - - UNCH .01 0 543
4350 Put - - - - UNCH .01 0 675
4400 Put - - - - UNCH .01 0 1,163
4450 Put - - - - UNCH .01 0 271
4500 Put - - - - UNCH .02 0 3,966
4550 Put - - - - UNCH .02 0 1,234
4600 Put .02 .02 .02 .02 UNCH .02 9 2,060
4650 Put .02 .02 .02 .02 UNCH .02 156 1,440
4700 Put .02 .02 .02 .02 UNCH .02 101 1,314
4750 Put - - - - UNCH .03 0 1,058
4800 Put .03 .04 .03 .04 UNCH .03 26 9,598
4850 Put - - - - UNCH .03 0 420
4900 Put .03 .04B .03 .04B UNCH .04 3 1,527
4950 Put .04 .05 .04 .04 +.01 .05 15 734
5000 Put .06 .06 .05 .05 +.01 .05 35 10,025
5050 Put .06 .07 .06 .06A +.01 .06 8 716
5100 Put .07 .07 .06 .07 +.01 .07 31 1,129
5150 Put .08 .08 .07 .08 +.02 .08 222 467
5200 Put .09 .10 .08 .08 +.02 .09 66 1,799
5250 Put .09 .11 .09 .10 +.02 .10 115 549
5300 Put .12 .12 .10 .11 +.02 .11 71 3,423
5350 Put .12 .14 .12 .13 +.03 .13 115 863
5400 Put .15 .16B .13 .14 +.03 .15 91 2,269
5450 Put .16 .18B .16 .17 +.04 .17 155 1,052
5500 Put .18 .21 .17 .19 +.04 .19 387 7,988
5550 Put .23 .24B .20 .22 +.05 .22 170 1,912
5600 Put .23 .28B .23 .25 +.05 .25 746 1,541
5650 Put .31 .32 .27 .28A +.06 .29 949 936
5700 Put .31 .37B .30 .32 +.06 .33 483 4,802
5750 Put .37 .43 .35A .37A +.07 .38 260 2,080
5800 Put .40 .50B .40 .43A +.08 .44 868 3,205
5850 Put .55 .57B .47A .49A +.09 .51 295 1,024
5900 Put .58 .67B .54A .57 +.11 .59 1,404 2,534
5950 Put .70 .77B .63A .65A +.12 .68 341 550
6000 Put .73 .89B .72 .76A +.14 .79 831 7,528
6050 Put .97 1.03B .83A .87A +.15 .91 416 1,637
6100 Put 1.00 1.18B .96 1.00A +.17 1.04 170 2,797
6150 Put 1.18 1.36B 1.10A 1.15B +.19 1.20 156 835
6200 Put 1.35 1.55B 1.26A 1.31A +.21 1.37 411 7,906
6250 Put 1.52 1.77B 1.45A 1.50A +.22 1.56 165 501
6300 Put 2.00 2.00 1.64A 1.71A +.25 1.78 323 2,423
6350 Put 2.00 2.30 1.86A 1.94A +.26 2.01 154 442
6400 Put 2.40 2.57B 2.13A 2.21B +.29 2.28 199 804
6450 Put 2.51 2.88B 2.45A 2.49B +.32 2.57 52 302
6500 Put 2.97 3.22B 2.79A 2.79A +.34 2.88 2 302
6550 Put - 3.52B - 3.13A +.37 3.22 1 27
6600 Put - 3.90B - 3.48A +.39 3.58 4 43
6650 Put - 4.29B - 3.85A +.42 3.96 0 58
6700 Put - 4.70B - 4.24A +.44 4.36 0 38
6800 Put - 5.57B - 5.07A +.47 5.20 0 11
6850 Put - 6.02B - 5.50A +.48 5.64 0 6
6900 Put - 6.48B - 5.95A +.49 6.09 0 0
6950 Put - 6.95B - 6.40A +.50 6.55 0 27
7000 Put - 7.42B - 6.86A +.51 7.02 0 3
7100 Put - 8.32B - 7.81A +.52 7.97 0 28
7150 Put - 8.81B - 8.29A +.53 8.45 0 4
7300 Put - 10.24B - 9.74A +.54 9.91 0 1
7450 Put - 11.71B - 11.24A +.54 11.38 0 128
Total 16,645 206,843

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