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
2100 Call - - - - +.44 36.04 0 1
2400 Call - - - - +.44 33.04 0 1
2450 Call - - - - +.44 32.54 0 1
2700 Call - - - - +.44 30.04 0 0
3050 Call - - - - +.44 26.54 0 0
3150 Call - - - - +.44 25.54 0 0
3300 Call - - - - +.44 24.04 0 0
3500 Call - - - - +.44 22.04 0 0
3550 Call - - - - +.44 21.54 0 5
3600 Call - - - - +.44 21.04 0 4
3650 Call - - - - +.44 20.54 0 3
3700 Call - - - - +.44 20.04 0 19
3750 Call - - - - +.44 19.54 0 4
3800 Call - - - - +.44 19.04 0 2
3850 Call - - - - +.44 18.54 0 19
3900 Call - - - - +.44 18.04 0 4
3950 Call - - - - +.44 17.54 0 4
4000 Call - - - - +.44 17.04 0 33
4050 Call - - - - +.44 16.54 0 3
4100 Call - - - - +.44 16.04 0 2
4150 Call - - - - +.44 15.54 0 2
4200 Call - - - - +.44 15.04 0 161
4250 Call - - - - +.44 14.54 0 2
4300 Call - - - - +.44 14.04 0 435
4350 Call - - - - +.44 13.54 0 6
4400 Call 12.30 12.30 12.30 12.30 +.44 13.04 10 303
4450 Call - - - - +.44 12.54 0 76
4500 Call - - 11.36A 11.60B +.44 12.04 0 2,250
4550 Call - 11.28B 10.90A 11.28B +.44 11.54 0 163
4600 Call - - 10.38A 10.53B +.44 11.04 0 406
4650 Call - 10.32B 9.63A 10.02B +.44 10.54 0 324
4700 Call - 10.08B 9.13A 10.06A +.44 10.04 0 619
4750 Call - 9.58B 8.63A 9.53A +.44 9.54 0 1,226
4800 Call - 9.08B 8.13A 9.03A +.44 9.04 0 11,911
4850 Call - 8.58B 7.63A 8.53A +.44 8.54 0 900
4900 Call 7.53 8.08B 7.13A 8.03A +.44 8.04 1 11,572
4950 Call - 7.58B 6.63A 7.53A +.44 7.54 0 1,788
5000 Call - 7.08B 6.13A 7.03A +.44 7.04 0 13,168
5050 Call - 6.58B 5.63A 6.53A +.44 6.54 0 1,116
5100 Call - 6.08B 5.13A 6.03A +.44 6.04 0 8,088
5150 Call 5.56 5.59 4.63A 5.53A +.44 5.54 7 1,273
5200 Call 4.83 5.08B 4.13A 5.03A +.44 5.04 42 5,454
5250 Call 3.83 4.58B 3.63A 4.53A +.44 4.54 47 8,651
5300 Call 3.72 4.08B 3.13A 4.03A +.44 4.04 73 3,197
5350 Call - 3.58B 2.63A 3.53A +.44 3.54 0 1,340
5400 Call 2.90 3.08B 2.13A 3.03A +.43 3.04 22 2,816
5450 Call - 2.58B 1.64A 2.53A +.43 2.54 1 2,878
5500 Call 1.44 2.10 1.15A 2.03A +.42 2.04 49 11,336
5550 Call .80 1.59 .65 1.53A +.40 1.54 86 5,034
5600 Call .85 1.08B .26 1.03A +.34 1.04 754 5,975
5650 Call .44 .59B .06 .51 +.20 .54 3,564 5,788
5700 Call .16 .22 .01 .05 -.08 .04 12,911 9,828
5750 Call .06 .06 .01 .01 -.04 .00 3,870 7,081
5800 Call .01 .03 .01 .01 -.02 .00 2,536 11,231
5850 Call .01 .01 .01 .01 -.01 .00 170 6,077
5900 Call .01 .01 .01 .01 -.01 .00 44 9,493
5950 Call - - - - -.01 .00 0 3,290
6000 Call .01 .01 .01 .01 -.01 .00 3 18,363
6050 Call .01 .01 .01 .01 -.01 .00 10 3,442
6100 Call - - - - -.01 .00 0 7,934
6150 Call - - - - -.01 .00 0 3,754
6200 Call .01 .01 .01 .01 -.01 .00 1 7,857
6250 Call - - - - -.01 .00 0 4,463
6300 Call - - - - -.01 .00 0 6,766
6350 Call - - - - -.01 .00 0 3,289
6400 Call - - - - -.01 .00 0 8,630
6450 Call - - - - -.01 .00 0 3,493
6500 Call - - - - -.01 .00 0 10,101
6550 Call - - - - -.01 .00 0 2,374
6600 Call - - - - -.01 .00 0 8,670
6650 Call - - - - -.01 .00 0 3,362
6700 Call - - - - -.01 .00 0 9,894
6750 Call - - - - -.01 .00 0 2,736
6800 Call - - - - -.01 .00 0 8,766
6850 Call - - - - -.01 .00 0 2,016
6900 Call - - - - -.01 .00 0 4,735
6950 Call - - - - -.01 .00 0 1,364
7000 Call - - - - -.01 .00 0 7,171
7050 Call - - - - -.01 .00 0 1,647
7100 Call - - - - -.01 .00 0 3,260
7150 Call - - - - -.01 .00 0 1,322
7200 Call - - - - -.01 .00 0 2,995
7250 Call - - - - -.01 .00 0 1,638
7300 Call - - - - -.01 .00 0 3,464
7350 Call - - - - -.01 .00 0 1,754
7400 Call - - - - -.01 .00 0 3,018
7450 Call - - - - -.01 .00 0 1,939
7500 Call - - - - -.01 .00 0 5,200
7550 Call - - - - -.01 .00 0 610
7600 Call - - - - -.01 .00 0 2,501
7650 Call - - - - -.01 .00 0 886
7700 Call - - - - -.01 .00 0 1,565
7750 Call - - - - -.01 .00 0 638
7800 Call - - - - -.01 .00 0 1,678
7850 Call - - - - -.01 .00 0 173
7900 Call - - - - -.01 .00 0 209
7950 Call - - - - -.01 .00 0 851
8000 Call - - - - -.01 .00 0 2,485
8050 Call - - - - -.01 .00 0 17
8100 Call - - - - -.01 .00 0 220
8200 Call - - - - -.01 .00 0 643
8300 Call - - - - -.01 .00 0 260
8500 Call - - - - -.01 .00 0 1
9000 Call - - - - -.01 .00 0 250
10000 Call - - - - -.01 .00 0 101
11000 Call - - - - -.01 .00 0 112
12500 Call - - - - -.01 .00 0 3
550 Put - - - - -.01 .00 0 75
2400 Put - - - - -.01 .00 0 1
2450 Put - - - - -.01 .00 0 1
2500 Put - - - - -.01 .00 0 81
2550 Put - - - - -.01 .00 0 43
2600 Put - - - - -.01 .00 0 20
2650 Put - - - - -.01 .00 0 24
2700 Put - - - - -.01 .00 0 61
2750 Put - - - - -.01 .00 0 57
2800 Put - - - - -.01 .00 0 59
2850 Put - - - - -.01 .00 0 7
2900 Put - - - - -.01 .00 0 354
2950 Put - - - - -.01 .00 0 324
3000 Put - - - - -.01 .00 0 597
3050 Put - - - - -.01 .00 0 27
3100 Put - - - - -.01 .00 0 580
3150 Put - - - - -.01 .00 0 290
3200 Put - - - - -.01 .00 0 227
3250 Put - - - - -.01 .00 0 569
3300 Put - - - - -.01 .00 0 1,457
3350 Put - - - - -.01 .00 0 397
3400 Put - - - - -.01 .00 0 912
3450 Put - - - - -.01 .00 0 640
3500 Put - - - - -.01 .00 0 3,927
3550 Put - - - - -.01 .00 0 549
3600 Put - - - - -.01 .00 0 1,081
3650 Put - - - - -.01 .00 0 601
3700 Put - - - - -.01 .00 0 1,688
3750 Put - - - - -.01 .00 0 683
3800 Put - - - - -.01 .00 0 2,427
3850 Put - - - - -.01 .00 0 2,523
3900 Put - - - - -.01 .00 0 3,253
3950 Put - - - - -.01 .00 0 1,454
4000 Put - - - - -.01 .00 0 9,726
4050 Put - - - - -.01 .00 0 3,132
4100 Put - - - - -.01 .00 0 4,852
4150 Put - - - - -.01 .00 0 2,022
4200 Put - - - - -.01 .00 0 6,479
4250 Put - - - - -.01 .00 0 2,528
4300 Put - - - - -.01 .00 0 7,712
4350 Put - - - - -.01 .00 0 2,510
4400 Put - - - - -.01 .00 0 9,968
4450 Put - - - - -.01 .00 0 2,876
4500 Put - - - - -.01 .00 0 17,058
4550 Put - - - - -.01 .00 0 2,756
4600 Put - - - - -.01 .00 1 4,665
4650 Put - - - - -.01 .00 0 2,463
4700 Put - - - - -.01 .00 1 8,753
4750 Put - - - - -.01 .00 0 4,780
4800 Put - - - - -.01 .00 0 16,308
4850 Put - - - - -.01 .00 0 5,399
4900 Put .01 .01 .01 .01 -.01 .00 1 14,652
4950 Put - - - - -.01 .00 0 6,514
5000 Put .01 .01 .01 .01 -.01 .00 10 37,843
5050 Put - - - - -.01 .00 0 4,923
5100 Put - - - - -.01 .00 0 18,226
5150 Put .01 .01 .01 .01 -.01 .00 1 5,992
5200 Put - - - - -.01 .00 0 17,755
5250 Put .01 .01 .01 .01 -.01 .00 7 8,649
5300 Put .01 .01 .01 .01 -.01 .00 6 9,971
5350 Put .01 .01 .01 .01 -.01 .00 2 6,488
5400 Put .01 .01 .01 .01 -.01 .00 87 10,117
5450 Put .01 .01 .01 .01 -.01 .00 219 7,657
5500 Put .01 .02 .01 .01 -.02 .00 1,766 27,501
5550 Put .02 .05 .01 .01 -.04 .00 2,978 5,148
5600 Put .05 .16 .01 .01 -.10 .00 7,090 9,287
5650 Put .19 .46 .01 .01 -.24 .00 6,388 4,472
5700 Put .44 .90 .03 .06 -.52 .00 6,960 7,685
5750 Put .82 1.40 .40 .48 -.48 .46 1,309 6,168
5800 Put 1.21 1.88B .92A .97B -.46 .96 153 3,885
5850 Put 1.69 2.37B 1.42A 1.47B -.45 1.46 18 1,875
5900 Put 2.33 2.87B 1.92A 1.97B -.45 1.96 5 802
5950 Put - 3.37B 2.42A 2.47B -.44 2.46 0 116
6000 Put 2.98 3.87B 2.92A 2.97B -.44 2.96 1 384
6050 Put - 4.37B 3.42A 3.47B -.44 3.46 0 276
6100 Put - 4.87B 3.92A 3.97B -.44 3.96 0 96
6150 Put - 5.37B 4.42A 4.47B -.44 4.46 0 136
6200 Put - 5.87B 4.92A 4.97B -.44 4.96 1 96
6250 Put - 6.37B 5.42A 5.47B -.44 5.46 0 539
6300 Put - 6.87B 5.92A 5.97B -.44 5.96 0 42
6350 Put - 7.37B 6.42A 6.47B -.44 6.46 0 365
6400 Put - 7.87B 6.92A 6.97B -.44 6.96 0 210
6450 Put - 8.37B 7.42A 7.47B -.44 7.46 0 1
6500 Put - 8.87B 7.92A 7.97B -.44 7.96 0 4
6550 Put - 9.37B 8.42A 8.47B -.44 8.46 0 3
6600 Put - 9.87B 8.92A 8.97B -.44 8.96 0 18
6650 Put - 10.02B 9.42A 9.47B -.44 9.46 0 2
6700 Put - - 9.94A 9.97B -.44 9.96 0 1
6750 Put - - - - -.44 10.46 0 1
6800 Put - - - - -.44 10.96 0 2
6900 Put - - - - -.44 11.96 0 1
7000 Put - - - - -.44 12.96 0 75
7050 Put - - - - -.44 13.46 0 0
7100 Put - - - - -.44 13.96 0 3
7150 Put - - - - -.44 14.46 0 3
7200 Put - - - - -.44 14.96 0 70
7250 Put - - - - -.44 15.46 0 0
7300 Put - - - - -.44 15.96 0 4
7350 Put - - - - -.44 16.46 0 3
7400 Put - - - - -.44 16.96 0 4
7500 Put - - - - -.44 17.96 0 4
7700 Put - - - - -.44 19.96 0 0
8550 Put - - - - -.44 28.46 0 1
8850 Put - - - - -.44 31.46 0 2
9000 Put - - - - -.44 32.96 0 1
Total 51,205 681,032

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