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
3100 Call - - - - +.36 30.56 0 1
4000 Call - - - - +.36 21.56 0 0
4050 Call - - - - +.36 21.06 0 0
4200 Call - - - - +.35 19.56 0 565
4300 Call - - - - +.36 18.57 0 50
4350 Call - - - - +.35 18.07 0 133
4450 Call - - - - +.35 17.08 0 314
4500 Call - - - - +.35 16.58 0 31
4550 Call - - - - +.35 16.09 0 2
4600 Call - - - - +.35 15.59 0 101
4800 Call - 13.97B - 13.43A +.33 13.62 0 28
4850 Call - 13.76B - 12.95B +.34 13.14 0 274
4900 Call - 13.27B - 12.45A +.33 12.65 0 14
4950 Call - 12.78B - 11.97A +.33 12.16 0 688
5000 Call - 12.30B - 11.49B +.32 11.68 0 651
5050 Call - 11.81B - 11.00A +.32 11.20 0 218
5100 Call - 11.33B - 10.53A +.31 10.72 0 64
5150 Call - 10.85B 9.92A 10.09B +.30 10.24 0 7
5200 Call - 10.38B 9.46A 9.62B +.30 9.77 0 576
5250 Call - 9.91B 8.99A 9.15B +.29 9.30 0 37
5300 Call - 9.44B 8.53A 8.68B +.29 8.84 0 511
5350 Call - 8.98B 8.08A 8.23B +.28 8.38 0 43
5400 Call - 8.52B 7.63A 7.77B +.26 7.92 0 75
5450 Call 7.56 8.06B 7.19A 7.33B +.26 7.48 1 45
5500 Call - 7.62B 6.75A 6.89B +.24 7.03 0 1,231
5550 Call - 7.17B 6.32A 6.45B +.24 6.60 0 254
5600 Call 5.94 6.74B 5.91A 6.03B +.22 6.17 5 791
5650 Call 5.53 6.31B 5.50A 5.62B +.21 5.76 6 693
5700 Call - 5.90B 5.10A 5.22B +.20 5.35 4 1,679
5750 Call 5.10 5.50B 4.72A 4.83B +.19 4.96 3 359
5800 Call - 5.10B 4.34A 4.45B +.16 4.57 5 1,737
5850 Call 4.15 4.72B 3.99A 4.08B +.15 4.20 21 263
5900 Call 4.15 4.34B 3.64A 3.73B +.14 3.85 14 886
5950 Call 3.49 3.98B 3.29A 3.40A +.13 3.51 38 355
6000 Call 3.32 3.64B 2.98 3.09A +.11 3.18 31 5,068
6050 Call 2.94 3.32B 2.68A 2.79A +.09 2.87 126 1,576
6100 Call 2.79 3.00B 2.41A 2.51A +.09 2.59 317 2,027
6150 Call 2.57 2.71B 2.15A 2.24A +.07 2.32 525 493
6200 Call 2.36 2.45B 1.92A 1.99A +.04 2.06 736 3,518
6250 Call 2.09 2.19B 1.70A 1.77B +.03 1.83 102 553
6300 Call 1.79 1.95B 1.50A 1.56A +.01 1.62 230 3,951
6350 Call 1.52 1.73B 1.32A 1.38B +.01 1.43 228 2,366
6400 Call 1.50 1.55 1.16A 1.21B UNCH 1.26 467 4,799
6450 Call 1.35 1.36B 1.01 1.05A -.01 1.10 186 1,568
6500 Call 1.05 1.20B .89A .92B -.02 .96 476 7,764
6550 Call 1.06 1.06 .77A .80 -.03 .84 217 2,229
6600 Call .83 .91B .68 .70B -.04 .73 391 3,137
6650 Call .77 .80B .59A .61B -.04 .64 398 2,016
6700 Call .63 .71 .51A .54A -.05 .55 1,447 4,259
6750 Call .55 .61B .45A .46A -.05 .48 322 3,523
6800 Call .48 .54B .40A .41 -.04 .42 243 2,296
6850 Call .43 .47 .35A .36A -.04 .37 61 594
6900 Call .41 .43 .31 .31 -.03 .33 281 1,914
6950 Call .33 .37 .27A .28 -.04 .29 97 1,173
7000 Call .29 .35 .24 .24 -.04 .25 429 8,561
7050 Call .29 .29 .22 .22A -.03 .23 23 586
7100 Call .27 .27 .19 .19 -.04 .20 62 1,774
7150 Call .21 .23 .16 .18A -.03 .18 41 726
7200 Call .20 .21 .15 .15 -.03 .16 108 874
7250 Call .16 .18B .14A .14A -.03 .14 114 2,499
7300 Call .17 .17 .13A .13A -.03 .13 57 757
7350 Call .15 .15 .12A .12A -.02 .12 5 203
7400 Call .13 .14 .11 .11 -.02 .11 41 1,378
7450 Call .12 .12 .10 .10 -.03 .09 5 288
7500 Call .10 .11 .09 .09 -.02 .09 28 3,992
7550 Call .10 .10 .08A .08A -.02 .08 7 250
7600 Call .07 .08 .07 .07A -.02 .07 13 584
7650 Call - - .07A .07A -.02 .06 0 149
7700 Call .05 .06 .05 .06 -.01 .06 7 361
7750 Call .05 .06 .04 .06 -.02 .05 118 207
7800 Call .04 .05B .04 .05B -.01 .05 1 862
7850 Call .04 .04 .04 .04 -.02 .04 3 720
7900 Call .04 .04 .04 .04 -.01 .04 13 648
7950 Call - - .04A .04A -.02 .03 0 105
8000 Call .03 .04 .03 .03A -.02 .03 203 867
8050 Call - - .03A .03A -.01 .03 0 314
8100 Call .05 .05 .03 .03 -.01 .03 203 185
8150 Call .04 .04 .03A .03A -.02 .02 2 27
8200 Call .02 .02 .02 .02 -.01 .02 42 107
8250 Call .02 .02 .02 .02 -.01 .02 119 36
8300 Call .03 .03 .02A .02A -.01 .02 2 811
8350 Call - - .02A .02A -.01 .02 0 1,069
8400 Call - - - - UNCH .02 0 1,391
8450 Call - - - - -.01 .01 0 980
8500 Call .01 .01 .01 .01 -.01 .01 10 1,115
8550 Call - - .01A .01A -.01 .01 10 976
8600 Call .03 .03 .01 .01 -.01 .01 202 1,451
8650 Call .01 .01 .01 .01 -.01 .01 9 763
8700 Call - - - - UNCH .01 0 810
8750 Call - - - - UNCH .01 0 383
8800 Call - - - - UNCH .01 0 659
8850 Call - - - - UNCH .01 0 359
8900 Call - - - - UNCH .01 0 356
8950 Call - - - - UNCH .01 0 65
9000 Call - - - - UNCH .01 0 205
9050 Call - - - - UNCH .01 0 547
9100 Call - - - - UNCH .01 0 100
9150 Call - - - - UNCH .01 0 100
9250 Call - - - - UNCH .01 0 257
9400 Call - - - - UNCH .01 0 18
9500 Call - - - - UNCH .01 0 15
9600 Call - - - - UNCH .01 0 150
10000 Call - - - - UNCH .01 0 102
11000 Call - - - - UNCH .01 0 100
2300 Put - - - - UNCH .01 0 25
2700 Put - - - - UNCH .01 0 10
2950 Put - - - - UNCH .01 0 3
3000 Put - - - - UNCH .01 0 14
3050 Put - - - - UNCH .01 0 95
3100 Put - - - - UNCH .01 0 65
3200 Put - - - - UNCH .01 0 73
3250 Put - - - - UNCH .01 0 72
3300 Put - - - - UNCH .01 0 52
3400 Put - - - - UNCH .01 0 28
3500 Put - - - - UNCH .01 0 2,689
3550 Put - - - - UNCH .01 0 502
3600 Put - - - - UNCH .01 0 637
3650 Put - - - - UNCH .01 0 37
3700 Put - - - - UNCH .01 10 67
3750 Put - - - - UNCH .01 0 71
3800 Put .02 .02 .01A .01A UNCH .01 8 315
3850 Put - - - - UNCH .01 0 201
3900 Put .01 .01 .01 .01 UNCH .01 46 245
3950 Put .01 .01 .01 .01 UNCH .01 34 82
4000 Put .01 .01 .01 .01 UNCH .01 1 2,785
4050 Put - - - - -.01 .01 5 469
4100 Put .02 .02 .02 .02 UNCH .02 1 254
4150 Put .02 .02 .02 .02 UNCH .02 5 1,635
4200 Put .03 .03 .02 .02 UNCH .02 16 1,450
4250 Put .03 .03 .02 .02 -.01 .02 112 495
4300 Put .03 .03 .03 .03 UNCH .03 12 477
4350 Put .04 .04 .03 .03 -.01 .03 6 534
4400 Put .04 .04 .04 .04 -.01 .03 4 1,202
4450 Put .04 .04 .04 .04 -.01 .04 10 432
4500 Put .05 .05 .04 .04 -.01 .04 46 3,997
4550 Put .05 .05 .05 .05 -.01 .05 7 353
4600 Put .06 .07 .05 .05 -.02 .05 54 1,298
4650 Put .05 .06B .05 .06B -.02 .06 1 323
4700 Put .08 .08 .07 .07 -.01 .07 24 1,561
4750 Put .08 .08 .07A .07A -.02 .08 12 462
4800 Put .09 .09 .08 .08 -.02 .09 25 1,668
4850 Put - - .09A .09A -.02 .10 12 1,463
4900 Put .11 .12 .10 .11B -.03 .11 167 1,181
4950 Put .13 .14B .11A .12B -.04 .12 36 842
5000 Put .14 .16 .12 .14B -.04 .14 575 6,211
5050 Put .18 .18 .13 .16B -.04 .16 42 659
5100 Put .20 .20 .15 .18 -.04 .18 69 1,124
5150 Put .22 .23B .18 .21B -.05 .20 97 594
5200 Put .24 .26B .20 .24B -.06 .23 179 3,500
5250 Put .27 .29B .23 .27 -.07 .26 65 801
5300 Put .32 .33 .25 .31A -.08 .29 179 2,495
5350 Put .38 .38 .30A .35B -.09 .33 29 717
5400 Put .36 .43B .33A .40B -.09 .38 282 1,656
5450 Put .43 .48B .37 .45 -.10 .43 246 1,226
5500 Put .51 .55 .42 .51A -.11 .49 1,286 6,268
5550 Put .52 .62B .49A .58B -.13 .55 12 1,463
5600 Put .68 .70 .55A .66B -.14 .62 94 1,940
5650 Put .65 .79B .62 .74A -.15 .71 284 2,376
5700 Put .89 .89 .70A .84B -.16 .80 401 3,384
5750 Put .94 1.01 .79A .95B -.18 .90 450 2,103
5800 Put 1.01 1.13 .90 1.07B -.19 1.02 698 2,288
5850 Put 1.21 1.27B 1.01A 1.20A -.21 1.15 102 1,775
5900 Put 1.46 1.46 1.14A 1.36B -.22 1.29 407 3,464
5950 Put 1.37 1.59B 1.27A 1.51A -.23 1.45 153 832
6000 Put 1.57 1.77B 1.43A 1.69A -.25 1.62 551 10,096
6050 Put 1.69 1.98B 1.60A 1.89A -.26 1.82 55 2,537
6100 Put 2.00 2.20 1.79A 2.11A -.28 2.03 350 2,696
6150 Put 2.28 2.45 2.00A 2.34A -.29 2.26 547 799
6200 Put 2.52 2.70B 2.23A 2.63 -.32 2.50 292 1,962
6250 Put 2.78 2.98B 2.47A 2.87B -.33 2.77 51 530
6300 Put 3.24 3.28B 2.73A 3.20 -.34 3.06 40 1,536
6350 Put 3.33 3.60B 3.02A 3.48B -.35 3.37 24 1,853
6400 Put - - 3.32A 3.82A -.36 3.69 0 8,484
6450 Put - - 3.64A 4.17A -.36 4.04 11 672
6500 Put - - 3.98A 4.53A -.38 4.40 1 2,482
6550 Put 4.57 4.93B 4.33A 4.92A -.39 4.77 9 596
6600 Put - - 4.71A 5.31A -.40 5.16 0 263
6650 Put - - 5.09A 5.72A -.40 5.57 0 80
6700 Put - - 5.49A 6.14A -.40 5.98 0 235
6750 Put - - 5.90A 6.57A -.40 6.41 0 46
6800 Put - - 6.33A 7.01A -.40 6.85 0 64
6900 Put - - 7.21A 7.91A -.40 7.75 0 19
6950 Put - - 7.66A 8.37A -.40 8.21 0 1
7000 Put - - 8.12A 8.84A -.39 8.68 0 152
7050 Put - - 8.58A 9.31A -.39 9.15 0 3
7100 Put - - 9.05A 9.79A -.40 9.62 0 2
7200 Put - - 10.00A 10.76A -.39 10.58 0 126
7250 Put - - 10.48A 11.25B -.38 11.07 0 81
7300 Put - - 10.96A 11.73A -.39 11.55 0 179
7350 Put - - 11.44A 12.23B -.38 12.04 0 26
7400 Put - - 11.93A 12.71B -.38 12.53 0 11
7450 Put - - 12.42A 12.96B -.37 13.02 0 50
7500 Put - - 12.91A 12.99A -.37 13.51 0 189
7550 Put - - 13.40A 13.40A -.37 14.00 0 210
7700 Put - - - - -.37 15.48 0 21
7750 Put - - - - -.37 15.97 0 10
7800 Put - - - - -.37 16.47 0 40
7850 Put - - - - -.37 16.96 0 50
7900 Put - - - - -.37 17.46 0 10
7950 Put - - - - -.38 17.95 0 40
8000 Put - - - - -.37 18.45 0 252
Total 17,090 216,785

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