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
4050 Call - - - - +.24 12.35 0 0
4200 Call - - - - +.23 11.07 0 0
4500 Call - 8.57B 8.44A 8.57B +.21 8.67 0 0
4550 Call - 8.19B 8.07A 8.19B +.20 8.29 0 0
4600 Call - 7.82B 7.36A 7.82B +.19 7.91 0 9
4850 Call - 6.24B 5.66A 6.24B +.18 6.16 0 0
4900 Call - 5.91B 5.34A 5.91B +.17 5.83 0 0
5000 Call - 5.27B 4.74A 5.27B +.16 5.19 0 644
5050 Call - 4.97B 4.45A 4.97B +.15 4.88 0 100
5100 Call - 4.67B 4.17A 4.67B +.14 4.58 0 15
5150 Call - 4.38B 3.90A 4.38B +.14 4.30 0 0
5200 Call - 4.10B 3.64A 4.10B +.14 4.03 16 557
5250 Call - 3.83B 3.35A 3.83B +.15 3.77 0 12
5300 Call - 3.57B 3.11A 3.57B +.14 3.51 0 89
5400 Call - 3.08B 2.66A 3.08B +.12 3.02 0 5
5500 Call 2.50 2.63B 2.26A 2.63B +.11 2.58 100 265
5550 Call - 2.42B 2.07A 2.42B +.11 2.38 0 0
5600 Call - 2.23B 1.90A 2.23B +.09 2.18 0 1
5700 Call - 1.87B 1.59A 1.87B +.08 1.83 0 1
5750 Call - 1.71B 1.45A 1.71B +.08 1.68 0 47
5800 Call - 1.56B 1.32A 1.56B +.07 1.53 0 13
5850 Call - 1.42B 1.20A 1.42B +.07 1.40 0 21
5900 Call - 1.29B 1.09A 1.29B +.06 1.27 0 3
5950 Call - 1.18B .99A 1.18B +.06 1.15 0 50
6000 Call 1.01 1.07B .89A 1.07B +.06 1.05 1 409
6050 Call - .96B .81A .96B +.05 .95 0 3
6100 Call - .87B .74A .87B +.05 .86 0 62
6200 Call - .71B .60A .71B +.04 .70 0 521
6250 Call - .64B .55A .64B +.03 .63 0 119
6300 Call - .58B .49A .58B +.02 .57 0 284
6350 Call .50 .53B .45A .53B +.03 .52 1 100
6400 Call - .47B .41A .47B +.02 .47 0 122
6450 Call - .43B .37A .43B +.02 .42 0 141
6500 Call - .39B .34A .39B +.01 .38 0 249
6600 Call - .32B .29A .32B +.02 .32 0 83
7000 Call .16 .16 .16 .16 UNCH .16 2 475
7100 Call - - - - UNCH .14 0 0
7200 Call - - - - UNCH .12 0 3
7300 Call - - - - UNCH .11 0 2
7500 Call - - - - UNCH .09 0 8
7550 Call - - - - UNCH .08 0 1
7600 Call - - - - UNCH .08 0 1
8000 Call - - - - UNCH .05 0 39
8050 Call .05 .05 .05 .05 UNCH .05 7 8
8100 Call .05 .05 .05 .05 UNCH .05 1 1
10000 Call - - - - +.01 .02 0 102
11000 Call - - - - UNCH .01 0 100
2300 Put - - - - UNCH .01 0 25
2700 Put - - - - UNCH .03 0 10
2950 Put - - - - UNCH .05 0 4
3000 Put - - - - UNCH .06 0 4
3050 Put - - - - -.01 .06 0 8
3100 Put - - - - UNCH .07 0 1
3200 Put - - - - UNCH .09 0 4
3300 Put - - - - -.01 .11 0 36
3400 Put - - - - -.01 .14 0 26
3500 Put - .20B - .19A -.01 .18 55 2,080
3550 Put - .23B .21A .21A -.02 .20 0 2
3600 Put .24 .25B .23A .23A -.01 .23 1 1
3700 Put - .32B .29A .29A -.03 .28 0 1
3750 Put - .37B .32A .32A -.02 .32 0 12
3800 Put .37 .41B .36A .36A -.03 .36 1 21
3850 Put - .46B .40A .40A -.03 .40 0 6
3900 Put - .51B .45A .45A -.03 .45 0 4
3950 Put - .57B .51A .51A -.04 .50 0 1
4000 Put - .63B .56A .56A -.03 .56 0 511
4050 Put .64 .70B .62A .62A -.04 .62 1 110
4100 Put - .78B .68A .68A -.05 .68 0 17
4150 Put - .86B .76A .76A -.05 .75 0 1
4200 Put .87 .95B .83A .83A -.05 .83 1 406
4250 Put - 1.04B .91A .91A -.06 .91 0 8
4300 Put - 1.13B 1.00A 1.00A -.07 1.00 0 45
4350 Put - 1.24B 1.09A 1.09A -.06 1.10 0 284
4400 Put 1.23 1.35B 1.19A 1.19A -.07 1.20 2 500
4450 Put - 1.46B 1.30A 1.30A -.08 1.30 0 420
4500 Put - 1.59B 1.41A 1.41A -.09 1.41 0 1,527
4550 Put - 1.72B 1.53A 1.53A -.09 1.53 0 85
4600 Put - 1.85B 1.65A 1.65A -.09 1.66 0 501
4700 Put - 2.14B 1.92A 1.92A -.10 1.93 0 1
4800 Put - 2.46B 2.21A 2.21A -.12 2.22 0 1
4850 Put - 2.64B 2.36A 2.36A -.11 2.39 0 600
4900 Put - 2.82B 2.53A 2.53A -.12 2.55 0 302
4950 Put - 3.01B 2.70A 2.70A -.12 2.73 0 116
5000 Put - 3.21B 2.88A 2.88A -.13 2.91 0 616
5050 Put - 3.41B 3.07A 3.07A -.14 3.10 0 65
5100 Put - 3.63B 3.27A 3.27A -.14 3.30 0 11
5150 Put - 3.86B 3.47A 3.47A -.15 3.51 0 100
5200 Put 3.99 4.09B 3.69A 3.69A -.15 3.74 27 458
5250 Put 4.23 4.34B 3.92A 3.92A -.14 3.98 11 10
5300 Put - 4.59B 4.15A 4.15A -.14 4.22 0 1
5350 Put - 4.86B 4.40A 4.40A -.16 4.46 0 14
5400 Put - 5.13B 4.70A 4.70A -.17 4.72 0 15
5450 Put - 5.42B 4.97A 4.97A -.17 4.99 0 12
5500 Put - 5.72B 5.25A 5.25A -.18 5.27 0 4
5700 Put - 7.04B 6.48A 6.48A -.20 6.52 0 1
5750 Put - 7.39B 6.82A 6.82A -.21 6.86 0 3
Total 227 13,656

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。