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 - - - - +.38 36.55 0 0
4000 Call - 21.28B - 21.28B +.38 21.55 0 0
4200 Call 19.31 19.76B 18.84A 19.53A +.38 19.55 1 0
4250 Call 18.81 19.26B 18.34A 19.03A 0 19.05 1 0
4300 Call 18.50 18.76B 17.84A 18.53A +.38 18.55 1 4
4350 Call 18.00 18.27B 17.34A 18.03A 0 18.05 1 0
4500 Call - 16.77B 15.85A 16.53A +.38 16.55 0 1
4600 Call - 15.77B 14.85A 15.53A +.37 15.55 0 1
4650 Call - 15.27B 14.35A 15.04A +.37 15.05 0 2
4700 Call 14.20 14.84B 13.81A 14.54A +.38 14.56 7 3
4750 Call 13.70 14.35B 13.31A 14.04A +.38 14.06 11 381
4800 Call 12.98 13.85B 12.81A 13.54A +.37 13.56 6 544
4850 Call - 13.28B 12.36A 13.05A +.37 13.06 0 215
4900 Call - 12.80B 11.87A 12.55A +.37 12.57 0 110
4950 Call - 12.29B 11.37A 12.06A +.37 12.07 0 3
5000 Call - 11.80B 10.88A 11.56A +.37 11.58 0 1,623
5050 Call - 11.30B 10.39A 11.07A +.37 11.08 0 22
5100 Call - 10.81B 9.85A 10.57A +.37 10.59 0 189
5150 Call - 10.32B 9.36A 10.06B +.37 10.10 0 98
5200 Call - 9.88B 8.87A 9.60B +.37 9.61 0 130
5250 Call - 9.39B 8.39A 9.11B +.37 9.12 0 569
5300 Call - 8.90B 7.91A 8.62B +.36 8.63 0 643
5350 Call - 8.42B 7.43A 8.14B +.36 8.15 0 35
5400 Call 7.13 7.93B 6.95A 7.66B +.35 7.66 5 234
5450 Call - 7.45B 6.49A 7.18B +.35 7.19 0 41
5500 Call - 6.98B 6.02A 6.71B +.35 6.72 351 1,725
5550 Call - 6.50B 5.57A 6.24B +.33 6.25 2 116
5600 Call - 6.04B 5.12A 5.78B +.33 5.79 0 619
5650 Call - 5.58B 4.69A 5.33B +.32 5.34 1 326
5700 Call - 5.14B 4.27A 4.89B +.31 4.90 0 3,525
5750 Call 4.44 4.70B 3.86A 4.45B +.30 4.47 10 1,197
5800 Call 3.79 4.27B 3.47A 4.04B +.29 4.06 93 1,275
5850 Call 3.60 3.86B 3.10A 3.64B +.28 3.66 107 1,209
5900 Call 3.15 3.46B 2.74A 3.25A +.27 3.28 92 3,629
5950 Call 2.90 3.09B 2.38 2.89 +.26 2.92 269 2,575
6000 Call 2.31 2.73B 2.08 2.54B +.24 2.57 1,350 11,516
6050 Call 2.20 2.41B 1.79 2.22A +.22 2.25 420 3,469
6100 Call 1.90 2.10B 1.54A 1.93A +.20 1.95 544 4,003
6150 Call 1.64 1.81B 1.31A 1.66B +.19 1.68 1,164 2,701
6200 Call 1.36 1.56B 1.10A 1.42 +.16 1.43 2,265 8,986
6250 Call 1.23 1.32B .93 1.19 +.14 1.22 1,374 2,828
6300 Call 1.00 1.12 .77 1.02 +.13 1.04 2,329 6,509
6350 Call .83 .94B .64 .86 +.11 .87 955 3,151
6400 Call .71 .79 .53 .71A +.10 .73 1,417 8,455
6450 Call .61 .65 .44A .59A +.08 .61 799 5,622
6500 Call .50 .54 .37 .47 +.07 .51 3,897 22,485
6550 Call .39 .44B .30A .40 +.06 .42 426 3,618
6600 Call .32 .37 .24 .34 +.05 .35 877 8,736
6650 Call .26 .31B .21A .28 +.04 .29 284 3,303
6700 Call .26 .26 .18 .24 +.04 .25 1,463 7,989
6750 Call .21 .22B .16A .20A +.03 .21 158 6,476
6800 Call .19 .19 .12 .17 +.03 .18 325 8,392
6850 Call .13 .16 .12A .15 +.02 .15 208 9,032
6900 Call .13 .13 .10 .12 +.01 .13 211 6,083
6950 Call .09 .12 .09 .11A +.01 .11 51 2,241
7000 Call .11 .11 .08 .10 +.01 .10 729 14,492
7050 Call .10 .10 .07A .09B +.01 .09 133 4,505
7100 Call .07 .08B .06 .07 +.01 .08 205 6,471
7150 Call .07 .07 .06 .06 UNCH .07 100 1,614
7200 Call .07 .07 .05 .06 UNCH .06 564 3,555
7250 Call .06 .06 .05 .06 UNCH .06 786 5,523
7300 Call .04 .05 .04 .05 UNCH .05 147 7,288
7350 Call .04 .04 .04 .04 UNCH .05 58 3,736
7400 Call .04 .04 .03 .04 UNCH .04 132 2,597
7450 Call .03 .03 .03 .03 UNCH .04 2 3,230
7500 Call .04 .04 .03 .03 -.01 .03 234 6,896
7550 Call .03 .03 .03 .03 UNCH .03 4 1,196
7600 Call .02 .05 .02 .03 UNCH .03 15 6,129
7650 Call .03 .03 .02 .02 UNCH .03 7 1,155
7700 Call .02 .02 .02 .02 UNCH .02 103 4,237
7750 Call .02 .02 .02 .02 UNCH .02 4 1,771
7800 Call .02 .02 .02 .02 UNCH .02 42 7,143
7850 Call - - - - UNCH .02 0 1,445
7900 Call - - - - UNCH .02 0 1,079
7950 Call - - - - -.01 .01 0 1,895
8000 Call .01 .01 .01 .01 UNCH .01 484 20,964
8050 Call .01 .02 .01 .02 UNCH .01 33 1,458
8100 Call .01 .01 .01 .01 UNCH .01 87 806
8150 Call .01 .01 .01 .01 UNCH .01 7 1,459
8200 Call .01 .01 .01 .01 UNCH .01 650 2,812
8250 Call - - - - UNCH .01 0 1,534
8300 Call .01 .01 .01 .01 UNCH .01 20 1,532
8350 Call - - - - UNCH .01 0 315
8400 Call - - - - UNCH .01 0 556
8450 Call - - - - UNCH .01 0 816
8500 Call - - - - UNCH .01 0 620
8550 Call - - - - UNCH .01 0 578
8600 Call - - - - UNCH .01 0 824
8650 Call - - - - UNCH .01 0 408
8700 Call - - - - UNCH .01 0 172
8750 Call - - - - UNCH .01 0 213
8800 Call - - - - UNCH .01 0 1,075
8850 Call - - - - UNCH .01 0 38
8900 Call - - - - UNCH .01 0 458
8950 Call - - - - UNCH .01 0 72
9000 Call - - - - UNCH .01 0 158
9050 Call - - - - UNCH .01 0 68
9100 Call - - - - UNCH .01 0 515
9300 Call - - - - UNCH .01 0 115
9500 Call - - - - UNCH .01 0 349
9750 Call - - - - UNCH .01 0 26
10000 Call - - - - UNCH .01 0 654
10500 Call - - - - UNCH .01 0 100
11000 Call - - - - UNCH .01 0 100
2500 Put - - - - UNCH .01 0 85
2700 Put - - - - UNCH .01 0 15
2900 Put - - - - UNCH .01 0 6
3000 Put - - - - UNCH .01 0 197
3050 Put - - - - UNCH .01 0 10
3100 Put - - - - UNCH .01 0 26
3150 Put - - - - UNCH .01 0 1
3200 Put - - - - UNCH .01 0 7
3300 Put - - - - UNCH .01 0 119
3400 Put - - - - UNCH .01 0 87
3450 Put - - - - UNCH .01 0 35
3500 Put - - - - UNCH .01 0 980
3550 Put - - - - UNCH .01 0 12
3600 Put - - - - UNCH .01 0 112
3650 Put - - - - UNCH .01 0 44
3700 Put - - - - UNCH .01 0 877
3750 Put - - - - UNCH .01 0 304
3800 Put - - - - UNCH .01 0 1,026
3850 Put - - - - UNCH .01 0 897
3900 Put - - - - UNCH .01 0 143
3950 Put - - - - UNCH .01 0 611
4000 Put - - - - UNCH .01 0 2,414
4050 Put - - - - UNCH .01 0 693
4100 Put - - - - UNCH .01 0 706
4150 Put - - - - UNCH .01 0 640
4200 Put - - - - UNCH .01 0 1,081
4250 Put - - - - UNCH .01 0 736
4300 Put - - - - UNCH .01 0 1,005
4350 Put - - - - UNCH .01 0 903
4400 Put - - - - UNCH .01 0 1,418
4450 Put - - - - UNCH .01 0 558
4500 Put .01 .01 .01 .01 UNCH .01 79 4,801
4550 Put .01 .01 .01 .01 UNCH .01 12 1,701
4600 Put .01 .01 .01 .01 UNCH .01 4 2,313
4650 Put - - - - -.01 .01 0 1,243
4700 Put .02 .02 .02 .02 -.01 .01 3 2,548
4750 Put .02 .02 .02 .02 UNCH .02 2 1,564
4800 Put .02 .02 .02 .02 -.01 .02 316 10,393
4850 Put .03 .03 .02 .02 -.01 .02 82 1,381
4900 Put .03 .03 .02 .02 -.01 .02 60 3,040
4950 Put .03 .04 .03 .03 -.01 .03 18 1,592
5000 Put .04 .04 .03 .04 -.02 .03 361 11,614
5050 Put .04 .05 .03 .04 -.01 .04 71 1,405
5100 Put .05 .06 .04 .05 -.01 .05 104 2,110
5150 Put .08 .08 .05 .05 -.02 .05 40 1,124
5200 Put .06 .08 .06 .07 -.02 .06 1,576 5,665
5250 Put .08 .10 .06 .07B -.02 .07 138 2,012
5300 Put .11 .12 .08 .09 -.02 .09 595 9,335
5350 Put .12 .13 .09 .11B -.03 .10 142 1,829
5400 Put .13 .16 .11 .12 -.03 .12 445 5,743
5450 Put .15 .19 .12 .15 -.04 .14 424 2,578
5500 Put .18 .23 .16 .17A -.04 .17 627 11,275
5550 Put .25 .28 .19 .20 -.04 .21 153 3,247
5600 Put .29 .33 .21 .24 -.05 .25 1,049 5,406
5650 Put .30 .40 .26A .30 -.06 .30 725 2,600
5700 Put .41 .47 .32 .35B -.06 .36 2,658 12,009
5750 Put .50 .57 .37 .43 -.08 .43 1,486 3,903
5800 Put .59 .67 .44 .51 -.09 .51 2,623 11,021
5850 Put .65 .80 .54A .60 -.11 .61 773 3,893
5900 Put .77 .94 .64A .72A -.12 .73 1,598 10,686
5950 Put .88 1.10B .77A .85 -.12 .87 1,218 2,513
6000 Put 1.12 1.29 .90 1.01A -.14 1.02 2,814 17,438
6050 Put 1.20 1.51 1.07A 1.19A -.16 1.20 805 3,391
6100 Put 1.56 1.75 1.26A 1.39A -.18 1.40 1,031 6,582
6150 Put 1.60 2.01 1.47 1.62 -.19 1.63 776 2,891
6200 Put 1.91 2.31B 1.71A 1.88A -.22 1.88 579 8,619
6250 Put 2.18 2.63B 1.98A 2.16A -.24 2.17 290 2,589
6300 Put 2.50 2.96B 2.27A 2.48B -.26 2.48 514 7,602
6350 Put 2.83 3.33B 2.61A 2.82A -.27 2.82 68 1,598
6400 Put 3.18 3.72B 2.96A 3.18A -.28 3.18 182 6,097
6450 Put 3.55 4.13B 3.32A 3.56A -.29 3.56 32 1,532
6500 Put 3.95 4.56B 3.71A 3.96A -.31 3.95 8 2,792
6550 Put 4.38 5.00B 4.11A 4.37A -.32 4.37 32 775
6600 Put - 5.45B 4.54A 4.80A -.33 4.80 0 1,296
6650 Put - 5.91B 4.97A 5.24A -.34 5.24 0 402
6700 Put - 6.37B 5.42A 5.69A -.35 5.69 0 404
6750 Put - 6.85B 5.88A 6.16A -.35 6.15 0 85
6800 Put - 7.32B 6.35A 6.62A -.36 6.62 0 50
6850 Put - 7.81B 6.82A 7.10A -.37 7.09 0 39
6900 Put - 8.29B 7.30A 7.58A -.37 7.57 0 25
6950 Put - 8.78B 7.78A 8.06A -.37 8.06 0 56
7000 Put - 9.27B 8.27A 8.55A -.37 8.54 0 4
7100 Put - 10.23B 9.24A 9.53A -.38 9.52 0 34
7150 Put - 10.71B 9.73A 10.02A -.38 10.01 0 6
7200 Put - 11.22B 10.27A 10.53B -.38 10.50 0 107
7250 Put - 11.71B 10.76A 11.02B -.38 11.00 0 5
7300 Put - 12.20B 11.25A 11.52B -.38 11.49 0 1
7400 Put - 13.20B 12.24A 12.51B -.38 12.48 0 144
7450 Put - 13.69B 12.74A 13.00B -.38 12.98 0 128
7500 Put 13.98 14.23 13.19A 13.50B -.38 13.48 2 232
7550 Put 14.48 14.73 13.69A 14.00B -.38 13.97 4 4
7600 Put 14.63 15.22B 14.19A 14.50B -.38 14.47 2 3
7650 Put 15.33 15.72B 14.69A 14.99B -.38 14.97 3 20
7950 Put - - - - -.38 17.96 0 20
8100 Put - 20.17B 19.21A 19.48B -.38 19.45 0 508
Total 50,545 503,162

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