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 - - - - UNCH - 0 1
2400 Call - - - - UNCH - 0 1
2450 Call - - - - UNCH - 0 1
2700 Call - - - - UNCH - 0 0
3050 Call - - - - UNCH - 0 0
3150 Call - - - - UNCH - 0 0
3300 Call - - - - UNCH - 0 0
3500 Call - - - - UNCH - 0 0
3550 Call - - - - UNCH - 0 5
3600 Call - - - - UNCH - 0 4
3650 Call - - - - UNCH - 0 3
3700 Call - - - - UNCH - 0 19
3750 Call - - - - UNCH - 0 4
3800 Call - - - - UNCH - 0 2
3850 Call - - - - UNCH - 0 19
3900 Call - - - - UNCH - 0 4
3950 Call - - - - UNCH - 0 4
4000 Call - - - - UNCH - 0 33
4050 Call - - - - UNCH - 0 3
4100 Call - - - - UNCH - 0 2
4150 Call - - - - UNCH - 0 2
4200 Call - - - - UNCH - 0 161
4250 Call - - - - UNCH - 0 2
4300 Call - - 13.97A 14.16A UNCH - 0 435
4350 Call - - 13.47A 13.66A UNCH - 0 6
4400 Call - - 12.97A 13.16A UNCH - 0 303
4450 Call - - 12.47A 12.66A UNCH - 0 76
4500 Call - - 12.21A 12.21A UNCH - 0 2,250
4550 Call - - 11.53A 11.53A UNCH - 0 163
4600 Call - - 11.16A 11.16A UNCH - 0 406
4650 Call - 10.99B 10.53A 10.99B UNCH - 0 324
4700 Call - 10.51B 10.08A 10.51B UNCH - 0 619
4750 Call - 10.02B 9.53A 10.02B UNCH - 0 1,226
4800 Call 9.45 9.57B 8.93A 9.57B UNCH - 2 11,913
4850 Call - 9.07B 8.43A 9.07B UNCH - 0 900
4900 Call - 8.57B 7.93A 8.57B UNCH - 0 11,573
4950 Call - 8.07B 7.44A 8.07B UNCH - 0 1,786
5000 Call 7.44 7.57B 7.03A 7.57B UNCH - 3 13,176
5050 Call - 7.07B 6.54A 7.07B UNCH - 0 1,120
5100 Call - 6.59B 6.04A 6.59B UNCH - 0 8,088
5150 Call - 6.10B 5.54A 6.09B UNCH - 0 1,280
5200 Call 5.49 5.60B 4.97A 5.59B UNCH - 1 5,458
5250 Call - 5.11B 4.47A 5.09B UNCH - 0 8,695
5300 Call - 4.59B 3.98A 4.59B UNCH - 1 3,209
5350 Call - 4.09B 3.49A 4.09B UNCH - 0 1,341
5400 Call 3.00 3.59B 3.00 3.59B UNCH - 5 2,848
5450 Call - 3.11B 2.52A 3.11B UNCH - 0 2,871
5500 Call 2.39 2.63B 2.05A 2.61B UNCH - 304 12,941
5550 Call - 2.15B 1.60A 2.15B UNCH - 0 5,211
5600 Call 1.37 1.69B 1.15 1.67B UNCH - 73 6,854
5650 Call .97 1.27B .81 1.25B UNCH - 77 6,353
5700 Call .65 .91 .52 .88B UNCH - 402 9,819
5750 Call .40 .61 .31 .57 UNCH - 570 7,524
5800 Call .24 .38 .16 .34 UNCH - 878 11,596
5850 Call .13 .21 .09 .19B UNCH - 520 6,146
5900 Call .10 .12 .05 .10B UNCH - 754 9,981
5950 Call .04 .07 .04 .06 UNCH - 107 4,225
6000 Call .02 .06 .02 .03 UNCH - 266 17,651
6050 Call .02 .02 .02 .02 UNCH - 61 3,388
6100 Call .02 .02 .02 .02 UNCH - 10 8,015
6150 Call .01 .01 .01 .01 UNCH - 288 4,176
6200 Call .01 .01 .01 .01 UNCH - 26 8,039
6250 Call - - - - UNCH - 1 4,384
6300 Call - - - - UNCH - 0 6,800
6350 Call - - - - UNCH - 0 3,310
6400 Call - - - - UNCH - 0 8,630
6450 Call - - - - UNCH - 0 3,493
6500 Call - - - - UNCH - 0 9,991
6550 Call - - - - UNCH - 0 2,374
6600 Call .01 .01 .01 .01 UNCH - 2 8,670
6650 Call .01 .01 .01 .01 UNCH - 4 3,362
6700 Call - - - - UNCH - 0 9,894
6750 Call - - - - UNCH - 0 2,736
6800 Call - - - - UNCH - 0 8,766
6850 Call - - - - UNCH - 0 2,016
6900 Call - - - - UNCH - 0 4,735
6950 Call - - - - UNCH - 0 1,364
7000 Call - - - - UNCH - 0 7,171
7050 Call - - - - UNCH - 0 1,647
7100 Call - - - - UNCH - 0 3,260
7150 Call - - - - UNCH - 0 1,322
7200 Call - - - - UNCH - 0 2,995
7250 Call - - - - UNCH - 0 1,638
7300 Call - - - - UNCH - 0 3,464
7350 Call - - - - UNCH - 0 1,754
7400 Call - - - - UNCH - 0 3,018
7450 Call - - - - UNCH - 0 1,939
7500 Call - - - - UNCH - 0 5,200
7550 Call - - - - UNCH - 0 610
7600 Call - - - - UNCH - 0 2,501
7650 Call - - - - UNCH - 0 886
7700 Call - - - - UNCH - 0 1,565
7750 Call - - - - UNCH - 0 638
7800 Call - - - - UNCH - 0 1,678
7850 Call - - - - UNCH - 0 173
7900 Call - - - - UNCH - 0 209
7950 Call - - - - UNCH - 0 851
8000 Call - - - - UNCH - 0 2,485
8050 Call - - - - UNCH - 0 17
8100 Call - - - - UNCH - 0 220
8200 Call - - - - UNCH - 0 643
8300 Call - - - - UNCH - 0 260
8500 Call - - - - UNCH - 0 1
9000 Call - - - - UNCH - 0 250
10000 Call - - - - UNCH - 0 101
11000 Call - - - - UNCH - 0 112
12500 Call - - - - UNCH - 0 3
2400 Put - - - - UNCH - 0 1
2450 Put - - - - UNCH - 0 1
2500 Put - - - - UNCH - 0 81
2550 Put - - - - UNCH - 0 43
2600 Put - - - - UNCH - 0 20
2650 Put - - - - UNCH - 0 24
2700 Put - - - - UNCH - 0 61
2750 Put - - - - UNCH - 0 57
2800 Put - - - - UNCH - 0 59
2850 Put - - - - UNCH - 0 7
2900 Put - - - - UNCH - 0 354
2950 Put - - - - UNCH - 0 324
3000 Put - - - - UNCH - 0 597
3050 Put - - - - UNCH - 0 27
3100 Put - - - - UNCH - 0 580
3150 Put - - - - UNCH - 0 290
3200 Put - - - - UNCH - 0 227
3250 Put - - - - UNCH - 0 569
3300 Put - - - - UNCH - 0 1,464
3350 Put - - - - UNCH - 0 397
3400 Put - - - - UNCH - 0 912
3450 Put - - - - UNCH - 0 640
3500 Put - - - - UNCH - 0 3,927
3550 Put - - - - UNCH - 0 549
3600 Put - - - - UNCH - 0 1,081
3650 Put - - - - UNCH - 0 601
3700 Put - - - - UNCH - 0 1,688
3750 Put - - - - UNCH - 0 683
3800 Put - - - - UNCH - 0 2,491
3850 Put - - - - UNCH - 0 2,523
3900 Put - - - - UNCH - 0 3,253
3950 Put - - - - UNCH - 0 1,454
4000 Put - - - - UNCH - 0 9,726
4050 Put - - - - UNCH - 0 3,132
4100 Put - - - - UNCH - 0 4,852
4150 Put - - - - UNCH - 0 2,022
4200 Put - - - - UNCH - 0 6,479
4250 Put - - - - UNCH - 0 2,528
4300 Put - - - - UNCH - 0 7,712
4350 Put - - - - UNCH - 0 2,510
4400 Put - - - - UNCH - 0 9,968
4450 Put - - - - UNCH - 0 2,878
4500 Put - - - - UNCH - 0 17,059
4550 Put - - - - UNCH - 0 2,758
4600 Put - - - - UNCH - 0 4,665
4650 Put - - - - UNCH - 0 2,463
4700 Put - - - - UNCH - 0 8,753
4750 Put - - - - UNCH - 0 4,780
4800 Put - - - - UNCH - 1 16,308
4850 Put - - - - UNCH - 0 5,399
4900 Put - - - - UNCH - 0 14,652
4950 Put - - - - UNCH - 0 6,518
5000 Put - - - - UNCH - 0 37,900
5050 Put - - - - UNCH - 0 4,923
5100 Put - - - - UNCH - 1 18,228
5150 Put - - - - UNCH - 1 5,993
5200 Put .01 .01 .01 .01 UNCH - 19 17,762
5250 Put .01 .02 .01 .01A UNCH - 33 8,749
5300 Put .01 .01 .01 .01 UNCH - 47 9,447
5350 Put .02 .02 .02 .02 UNCH - 97 5,619
5400 Put .02 .03 .02 .02 UNCH - 295 9,309
5450 Put .03 .04 .02 .02 UNCH - 504 7,782
5500 Put .07 .08 .05 .05 UNCH - 986 30,128
5550 Put .10 .13 .07 .07 UNCH - 250 5,348
5600 Put .18 .21 .11 .11 UNCH - 896 8,018
5650 Put .31 .37 .18A .18A UNCH - 316 5,091
5700 Put .43 .58 .30 .30 UNCH - 777 8,840
5750 Put .74 .86 .49 .49A UNCH - 288 5,805
5800 Put 1.00 1.21B .77A .77A UNCH - 9 3,527
5850 Put - 1.64B 1.11A 1.11A UNCH - 0 1,965
5900 Put 1.55 2.10B 1.53A 1.53A UNCH - 4 833
5950 Put - 2.58B 1.99A 1.99A UNCH - 0 116
6000 Put - 3.07B 2.47A 2.47A UNCH - 0 387
6050 Put - 3.56B 2.95A 2.95A UNCH - 0 214
6100 Put - 4.05B 3.45A 3.45A UNCH - 0 90
6150 Put - 4.55B 3.91A 3.93A UNCH - 0 40
6200 Put 4.60 5.04B 4.41A 4.42A UNCH - 1 81
6250 Put - 5.47B 4.91A 4.92A UNCH - 0 481
6300 Put - 5.97B 5.41A 5.42A UNCH - 0 8
6350 Put - 6.47B 5.93A 5.93A UNCH - 0 365
6400 Put - 6.97B 6.43A 6.43A UNCH - 0 210
6450 Put - 7.47B 6.93A 6.93A UNCH - 0 1
6500 Put - 7.92B 7.43A 7.43A UNCH - 0 4
6550 Put - - 7.93A 7.93A UNCH - 0 2
6600 Put - - 8.43A 8.43A UNCH - 0 6
6650 Put - - 8.93A 8.93A UNCH - 0 2
6700 Put - - 9.43A 9.43A UNCH - 0 1
6750 Put - - 9.93A 9.93A UNCH - 0 1
6800 Put - - - - UNCH - 0 2
6900 Put - - - - UNCH - 0 1
7000 Put - - - - UNCH - 0 75
7050 Put - - - - UNCH - 0 0
7100 Put - - - - UNCH - 0 3
7150 Put - - - - UNCH - 0 3
7200 Put - - - - UNCH - 0 70
7250 Put - - - - UNCH - 0 0
7300 Put - - - - UNCH - 0 4
7350 Put - - - - UNCH - 0 3
7400 Put - - - - UNCH - 0 4
7500 Put - - - - UNCH - 0 4
7700 Put - - - - UNCH - 0 0
8550 Put - - - - UNCH - 0 1
8850 Put - - - - UNCH - 0 2
9000 Put - - - - UNCH - 0 1
Total 8,880 686,987

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。