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 - - - - -.02 27.28 0 0
4200 Call - 11.05B - 10.98A -.03 10.85 0 0
4500 Call - 8.53B - 8.41A -.03 8.37 0 1
4600 Call - 7.87B 7.52A 7.58A -.02 7.60 0 2
4750 Call - 6.77B 6.42A 6.47A -.03 6.49 0 2
4800 Call - 6.40B 6.06A 6.12A -.04 6.13 0 6
4850 Call - 6.06B 5.72A 5.77A -.03 5.79 0 214
4900 Call - 5.71B 5.38A 5.43A -.04 5.45 0 104
4950 Call - 5.37B 5.06A 5.10A -.04 5.12 0 0
5000 Call - 5.04B 4.74A 4.78A -.04 4.80 0 1,011
5050 Call - 4.73B 4.43A 4.47A -.04 4.49 0 41
5100 Call - 4.42B 4.13A 4.17A -.05 4.18 0 117
5150 Call - 4.12B 3.84A 3.88A -.05 3.89 0 74
5200 Call 3.63 3.83B 3.57A 3.60A -.05 3.61 11 115
5250 Call - 3.55B 3.30A 3.33A -.05 3.34 50 713
5300 Call - 3.29B 3.03A 3.06A -.05 3.08 0 206
5400 Call - 2.79B 2.55A 2.59A -.05 2.60 0 2
5450 Call - 2.56B 2.34A 2.37A -.05 2.38 0 1
5500 Call 2.24 2.34B 2.13A 2.16A -.05 2.17 18 1,003
5550 Call - 2.13B 1.94A 1.97A -.06 1.97 0 3
5600 Call - 1.94B 1.76A 1.78A -.05 1.79 0 7
5650 Call - 1.76B 1.60A 1.61A -.05 1.62 0 31
5700 Call - 1.60B 1.45A 1.47A -.05 1.46 0 278
5750 Call - 1.44B 1.31A 1.31A -.04 1.32 0 13
5800 Call - 1.30B 1.18A 1.18A -.04 1.19 0 498
5850 Call - 1.17B 1.06A 1.06A -.05 1.06 0 1
5900 Call - 1.05B .95A .95A -.04 .95 0 29
5950 Call - .94B .85A .85A -.04 .85 0 3
6000 Call .80 .84B .76A .76A -.03 .76 80 1,591
6050 Call - .75B .68A .68A -.02 .68 0 60
6100 Call .63 .67B .60A .60A -.03 .60 1 153
6150 Call - .59B .54A .54A -.02 .54 0 33
6200 Call - .53B .48A .48A -.02 .48 1 99
6250 Call - .47B .43A .43A -.02 .43 0 25
6300 Call - .42B .38A .38A -.02 .38 0 219
6350 Call - .37B .34A .34A -.01 .34 0 9
6400 Call - .33B .31A .31A -.02 .30 0 44
6450 Call - .29B .27A .27A -.01 .27 0 1
6500 Call - .26B - .25A -.01 .24 0 391
6550 Call .21 .22B .21 .22B -.01 .22 1 2
6600 Call - - .20A .20A -.01 .20 0 8
6650 Call - - .18A .18A -.01 .18 0 2
6700 Call - - - - -.01 .16 0 5
6750 Call - - - - -.01 .15 0 101
6800 Call - - - - UNCH .14 0 64
6850 Call - - - - -.01 .12 0 2
7000 Call - - - - UNCH .10 0 165
7050 Call - - - - UNCH .09 0 10
7100 Call - - - - UNCH .09 0 2
7200 Call - - - - UNCH .08 0 34
7500 Call - - - - UNCH .05 0 5
7650 Call - - - - UNCH .05 0 4
7700 Call - - - - UNCH .04 0 21
7750 Call - - - - UNCH .04 0 4
7800 Call - - - - UNCH .04 0 1
7950 Call - - - - +.01 .04 0 4
8000 Call - - - - UNCH .03 0 5
8100 Call - - - - UNCH .03 0 1
10000 Call - - - - UNCH .01 0 104
11000 Call - - - - UNCH .01 0 100
2500 Put - - - - UNCH .01 0 85
2700 Put - - - - -.01 .01 0 15
2900 Put - - - - UNCH .03 0 4
3000 Put - - - - -.01 .03 0 165
3050 Put - - - - UNCH .04 0 8
3100 Put - - - - -.01 .04 0 18
3150 Put - - - - UNCH .05 0 3
3200 Put - - - - UNCH .06 0 6
3300 Put - - - - UNCH .07 5 100
3400 Put - - - - -.01 .09 0 4
3450 Put - - - - -.01 .10 0 1
3500 Put - - - - UNCH .12 0 847
3550 Put - - - - UNCH .13 0 4
3600 Put - - - - UNCH .15 0 87
3650 Put - - - - UNCH .17 0 26
3700 Put - - - - UNCH .19 0 112
3750 Put .22 .22 .22 .22 +.01 .22 1 2
3800 Put - .25B - .25B UNCH .24 0 15
3850 Put - .28B - .28B UNCH .27 0 1
3900 Put - - - - UNCH .31 0 13
3950 Put - .36B .34A .35A UNCH .35 0 30
4000 Put - .40B - .39A UNCH .39 0 1,101
4050 Put - .45B .43A .44A UNCH .44 0 4
4100 Put - .51B .48A .49A UNCH .49 10 101
4150 Put .55 .57B .54A .55 UNCH .55 1 5
4200 Put .62 .63B .60 .61 -.01 .61 9 457
4250 Put - .70B .66A .68A -.01 .68 0 16
4300 Put .72 .78B .72 .75A UNCH .76 1 109
4350 Put - .87B .81A .84B UNCH .84 0 23
4400 Put - .96B .90A .92A UNCH .93 0 508
4450 Put - 1.05B .99A 1.02B -.01 1.02 0 177
4500 Put 1.07 1.16B 1.07 1.12B -.01 1.12 100 2,196
4550 Put - 1.27B 1.18A 1.23B -.01 1.23 0 4
4600 Put 1.30 1.39B 1.29A 1.34B -.01 1.34 1 1,131
4650 Put 1.48 1.51B 1.41A 1.46B -.01 1.46 1 37
4700 Put 1.59 1.64B 1.53A 1.59B -.01 1.59 1 286
4750 Put 1.70 1.78B 1.67A 1.73B -.01 1.73 35 46
4800 Put 1.81 1.93B 1.80A 1.87B -.02 1.87 1,639 7,350
4850 Put - 2.08B 1.95A 2.03B -.02 2.02 0 4
4900 Put 2.13 2.25B 2.11A 2.19B -.02 2.18 10 1,103
5000 Put 2.44 2.60B 2.41 2.53B -.02 2.53 315 3,170
5050 Put - 2.79B 2.62A 2.72B -.02 2.71 0 48
5100 Put - 2.99B 2.81A 2.92B -.02 2.91 0 81
5150 Put - 3.20B 3.01A 3.13B -.02 3.12 0 3
5200 Put - 3.42B 3.22A 3.35B -.03 3.33 0 44
5250 Put - 3.65B 3.44A 3.58B -.02 3.56 50 4
5300 Put - 3.90B 3.67A 3.82B -.03 3.79 0 2
5350 Put 3.98 4.14B 3.91A 4.06B -.04 4.04 2 3
5400 Put - 4.41B 4.16A 4.33B -.03 4.31 0 1
5450 Put 4.54 4.69B 4.43A 4.60B -.03 4.59 16 11
5500 Put - 4.97B 4.71A 4.88B -.03 4.88 0 4
5600 Put 5.44 5.59B 5.42A 5.50B 0 5.49 18 0
5750 Put - 6.62B 6.29A 6.52B -.02 6.52 0 1
5800 Put - 6.99B 6.65A 6.89B -.03 6.88 0 0
6000 Put - - 8.32A 8.43B -.01 8.45 0 4
Total 2,377 27,324

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。