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
3000 Call - - - - UNCH 31.20 0 0
3400 Call - - - - UNCH 27.20 0 0
3500 Call - - - - UNCH 26.20 0 6
3800 Call - - - - UNCH 23.20 0 0
4000 Call - - 20.52A 20.80B UNCH 21.21 0 0
4200 Call - - 18.53A 18.89B UNCH 19.22 0 547
4300 Call - - 17.54A 17.90B -.01 18.23 0 0
4400 Call - - 16.55A 16.91B -.01 17.24 0 450
4500 Call - - 15.56A 15.87B -.01 16.26 0 3,564
4550 Call - 15.82B 15.09A 15.38B -.02 15.77 0 101
4600 Call - 15.33B 14.59A 14.89B -.01 15.29 0 400
4650 Call - 14.85B 14.11A 14.41B -.02 14.80 0 401
4700 Call - 14.36B 13.63A 13.92B -.03 14.31 0 3,713
4750 Call - 13.88B 13.15A 13.44B -.03 13.83 0 1,005
4800 Call - 13.40B 12.68A 12.96B -.03 13.35 0 5,333
4850 Call - 12.92B 12.21A 12.49B -.04 12.87 0 4,265
4900 Call - 12.44B 11.74A 12.02B -.03 12.40 0 2,986
4950 Call - 11.97B 11.28A 11.55B -.03 11.93 0 2,942
5000 Call - - 10.81A 11.10A -.04 11.46 1 22,651
5050 Call - - 10.36A 10.64A -.05 10.99 0 7,180
5100 Call - - 9.90A 10.18A -.05 10.53 0 4,356
5150 Call - 10.15B 9.45A 9.72A -.06 10.07 0 2,305
5200 Call - 9.69B 9.01A 9.27A -.06 9.62 0 2,287
5250 Call - 9.24B 8.59A 8.83A -.06 9.17 0 1,980
5300 Call - - 8.16A 8.40A -.07 8.73 0 2,652
5350 Call - - 7.74A 7.97A -.07 8.29 0 2,184
5400 Call - - 7.32A 7.54A -.08 7.86 0 2,060
5450 Call - - 6.93A 7.13A -.08 7.44 0 4,638
5500 Call 6.61 7.11B 6.53A 6.73A -.09 7.02 273 22,161
5550 Call - - 6.14A 6.33A -.09 6.62 0 3,425
5600 Call - - 5.76A 5.94A -.10 6.22 0 2,983
5650 Call - - 5.39A 5.57A -.10 5.83 0 1,409
5700 Call - - 5.04A 5.20A -.10 5.46 0 5,320
5750 Call - - 4.69A 4.84A -.11 5.09 2 3,094
5800 Call - - 4.35A 4.50A -.11 4.73 0 5,483
5850 Call - - 4.03A 4.16A -.11 4.39 0 1,119
5900 Call 3.85 4.13B 3.72A 3.84A -.11 4.06 42 2,447
5950 Call 3.68 3.82B 3.42A 3.53A -.11 3.74 14 3,099
6000 Call 3.43 3.51B 3.13A 3.24A -.12 3.43 101 29,961
6050 Call 3.07 3.22B 2.86A 2.96A -.13 3.14 11 2,879
6100 Call 2.84 2.94B 2.60A 2.70B -.12 2.87 181 3,349
6150 Call 2.55 2.67B 2.36A 2.45B -.13 2.61 86 692
6200 Call 2.25 2.43B 2.13A 2.22B -.13 2.36 28 4,902
6250 Call 2.23 2.23 1.92A 2.00B -.13 2.13 45 1,865
6300 Call 1.80 1.98B 1.73A 1.80B -.13 1.92 158 7,247
6350 Call 1.60 1.78B 1.55A 1.62A -.13 1.73 172 342
6400 Call 1.57 1.59B 1.38A 1.45A -.13 1.55 51 4,896
6450 Call 1.36 1.43B 1.24A 1.29A -.12 1.39 80 602
6500 Call 1.19 1.28B 1.10A 1.16B -.11 1.24 1,356 22,073
6550 Call - - .98A 1.03B -.11 1.10 1 493
6600 Call .98 1.00B .87A .92B -.11 .98 326 2,167
6650 Call .85 .89B .77A .81B -.10 .87 5 808
6700 Call .78 .80B .69A .72B -.10 .77 63 5,252
6750 Call .70 .70 .61A .64B -.09 .69 1 2,266
6800 Call .60 .64B .55A .57B -.09 .61 59 3,991
6850 Call - - .49A .51B -.09 .54 0 672
6900 Call - - .44A .45B -.08 .49 1 1,055
6950 Call .47 .47 .39A .41B -.07 .44 4 206
7000 Call .39 .41 .35A .36B -.07 .39 366 17,957
7050 Call .33 .35B .32A .33 -.06 .35 6 237
7100 Call .33 .34 .29 .29 -.06 .31 14 1,111
7150 Call .30 .30 .26A .26A -.06 .28 2 182
7200 Call .27 .28 .24A .24A -.05 .26 46 2,639
7250 Call .26 .26 .20 .21B -.05 .23 2 466
7300 Call .21 .21 .20A .20A -.05 .21 2 526
7350 Call - - .18A .18A -.04 .19 0 232
7400 Call .18 .18 .16A .16A -.04 .17 9 1,173
7450 Call - - .15A .15A -.04 .16 0 399
7500 Call .15 .15 .14A .14A -.03 .15 23 13,414
7550 Call - - .13A .13A -.04 .13 0 128
7600 Call - - .12A .12A -.03 .12 0 346
7650 Call - - .11A .11A -.03 .11 0 111
7700 Call - - .10A .10A -.03 .10 0 1,204
7750 Call - - .10A .10A -.02 .10 0 224
7800 Call .08 .08 .08 .08 -.02 .09 1 1,188
7850 Call - - .08A .08A -.02 .08 0 16
7900 Call - - .08A .08A -.01 .08 0 81
7950 Call - - .07A .07A -.02 .07 0 3
8000 Call .07 .07 .06 .06 -.02 .06 279 13,067
8050 Call - - .06A .06A -.02 .06 0 211
8100 Call - - .06A .06A -.01 .06 0 442
8150 Call - - .06A .06A -.02 .05 0 351
8200 Call - - .05A .05A -.01 .05 0 392
8250 Call - - .05A .05A -.02 .04 0 222
8300 Call - - - - -.01 .04 0 338
8350 Call - - .04A .04A -.01 .04 0 27
8400 Call - - .04A .04A -.01 .04 0 56
8450 Call - - - - -.01 .03 0 90
8500 Call - - - - -.01 .03 4 7,712
8550 Call - - .03A .03A -.01 .03 0 88
8600 Call - - - - UNCH .03 0 506
8650 Call - - - - -.01 .02 0 17
8700 Call - - - - -.01 .02 0 100
8750 Call .02 .02 .02 .02 -.01 .02 25 44
8800 Call .02 .02 .02 .02 -.01 .02 25 26
8850 Call .02 .02 .02 .02 UNCH .02 7 35
8900 Call - - - - UNCH .02 0 79
8950 Call - - - - UNCH .02 0 100
9000 Call - - - - -.01 .01 0 2,184
9050 Call - - - - -.01 .01 0 883
9100 Call - - - - -.01 .01 0 1,726
9150 Call - - .01A .01A -.01 .01 0 182
9200 Call - - .01A .01A -.01 .01 0 631
9250 Call - - - - UNCH .01 0 74
9300 Call - - - - UNCH .01 0 103
9350 Call - - - - UNCH .01 0 61
9400 Call - - - - UNCH .01 0 26
9450 Call - - - - UNCH .01 0 50
9500 Call - - - - UNCH .01 0 792
9550 Call - - - - UNCH .01 0 8
9600 Call - - - - UNCH .01 0 3
9850 Call - - - - UNCH .01 0 498
9900 Call - - - - UNCH .01 0 3
10000 Call - - - - UNCH .01 0 3,196
10500 Call - - - - UNCH .01 0 20
11000 Call - - - - UNCH .01 0 370
11500 Call - - - - UNCH .01 0 25
11700 Call - - - - UNCH .01 0 130
14000 Call - - - - UNCH .01 0 40
15000 Call - - - - UNCH .01 0 76
20000 Call - - - - UNCH .01 0 50
2250 Put - - - - UNCH .01 0 5
2500 Put - - - - UNCH .01 0 673
2650 Put - - - - UNCH .01 0 3
2700 Put - - - - UNCH .01 0 76
2750 Put - - - - UNCH .01 0 1
2800 Put - - - - UNCH .01 0 42
2950 Put - - - - UNCH .01 0 2
3000 Put - - - - UNCH .01 0 4,302
3100 Put - - - - UNCH .01 0 452
3150 Put - - - - UNCH .01 0 68
3200 Put - - - - UNCH .01 0 654
3250 Put - - - - UNCH .01 0 427
3300 Put - - - - UNCH .01 0 3,411
3350 Put - - - - UNCH .01 0 468
3400 Put - - - - UNCH .01 0 1,293
3450 Put - - - - UNCH .01 0 484
3500 Put .01 .01 .01 .01 UNCH .01 20 16,530
3550 Put - - - - UNCH .01 0 70
3600 Put - - - - UNCH .01 0 612
3650 Put - - - - UNCH .01 0 136
3700 Put - - - - UNCH .02 0 1,464
3750 Put .02 .02 .02 .02 UNCH .02 21 307
3800 Put .02 .02 .02 .02 UNCH .02 1 2,868
3850 Put - - - - UNCH .02 0 237
3900 Put - - - - UNCH .03 0 612
3950 Put .03 .03 .03 .03 UNCH .03 6 4
4000 Put - - - - UNCH .03 0 28,803
4050 Put - - - - UNCH .04 0 34
4100 Put - .05B - .05B UNCH .04 0 526
4150 Put - - - - UNCH .05 0 57
4200 Put .08 .08 .06A .06A -.01 .05 6 6,936
4250 Put - .07B - .06A UNCH .06 0 1,340
4300 Put .07 .08B .07 .07 -.01 .06 2 4,190
4350 Put - .09B - .08A -.01 .07 0 465
4400 Put .09 .10B .08A .09 -.01 .08 100 3,240
4450 Put - .11B .09A .09A -.01 .09 0 1,121
4500 Put .12 .12 .10A .10A -.01 .10 65 26,003
4550 Put .11 .14B .11 .12B -.01 .11 13 759
4600 Put - .16B .13A .13A -.02 .12 0 1,747
4650 Put .17 .17 .14 .14 -.02 .13 11 440
4700 Put .19 .20 .15A .16 -.02 .15 11 4,823
4750 Put - .22B .17A .18B -.03 .16 0 1,063
4800 Put .24 .24 .19 .20B -.03 .18 6 6,245
4850 Put .22 .28B .21A .23B -.03 .21 1 757
4900 Put .28 .31B .23A .26B -.04 .23 8 3,344
4950 Put - .34B .26A .29B -.04 .26 0 1,206
5000 Put .36 .38B .29 .32 -.04 .29 950 35,965
5050 Put .36 .43B .32A .36B -.05 .32 79 3,682
5100 Put .47 .48B .36A .40A -.05 .36 58 4,047
5150 Put .43 .52B .40A .45B -.05 .40 3 1,686
5200 Put .50 .58B .45A .50B -.06 .44 56 5,637
5250 Put .62 .65B .50 .55A -.07 .49 52 1,093
5300 Put .61 .72B .55A .61A -.07 .55 37 8,488
5350 Put .70 .80B .61A .68A -.08 .61 1 1,793
5400 Put .85 .88B .68A .75A -.08 .68 26 8,510
5450 Put .94 .97B .76A .84A -.08 .76 29 2,249
5500 Put 1.06 1.08B .84A .93B -.09 .84 356 22,665
5550 Put 1.06 1.19B .94A 1.04B -.09 .93 91 981
5600 Put - 1.31B 1.03A 1.15B -.09 1.04 100 7,747
5650 Put - 1.44B 1.14A 1.27B -.10 1.15 1 1,284
5700 Put 1.42 1.58B 1.26A 1.40B -.10 1.27 335 7,969
5750 Put 1.57 1.73B 1.39A 1.54B -.11 1.40 193 2,542
5800 Put 1.73 1.89B 1.53A 1.70B -.11 1.54 33 8,060
5850 Put - 2.07B 1.68A 1.86B -.11 1.70 0 1,706
5900 Put 2.09 2.26B 1.85A 2.03B -.12 1.86 61 2,619
5950 Put 2.05 2.47B 2.02A 2.20A -.12 2.04 120 1,129
6000 Put 2.44 2.69B 2.22A 2.41B -.12 2.24 956 24,000
6050 Put - 2.92B 2.42A 2.63B -.13 2.44 0 770
6100 Put 2.81 3.16B 2.64A 2.87B -.12 2.67 22 3,422
6150 Put 3.08 3.42B 2.87A 3.11B -.13 2.91 57 334
6200 Put - 3.70B 3.12A 3.38B -.13 3.16 1 4,528
6250 Put 3.55 3.99B 3.39A 3.66B -.13 3.43 19 595
6300 Put 3.97 4.30B 3.67A 3.96B -.13 3.72 35 2,629
6350 Put - 4.62B 3.97A 4.27B -.13 4.02 6 1,260
6400 Put - 4.96B 4.28A 4.60B -.13 4.34 0 1,248
6450 Put - 5.31B 4.63A 4.95B -.12 4.68 0 159
6500 Put - 5.68B 4.98A 5.31B -.11 5.03 0 1,917
6550 Put - 6.06B 5.34A 5.68B -.11 5.39 0 51
6600 Put - 6.45B 5.71A 6.06B -.11 5.76 0 1,805
6650 Put - 6.85B 6.10A 6.46B -.11 6.15 0 69
6700 Put - 7.26B 6.50A 6.87B -.11 6.55 0 35
6750 Put - 7.68B 6.91A 7.29B -.09 6.97 0 7
6800 Put - 8.11B 7.33A 7.71B -.09 7.39 0 32
6850 Put - 8.55B 7.75A 8.15B -.09 7.82 0 72
6900 Put - 8.99B 8.19A 8.59B -.08 8.26 0 1
6950 Put - 9.44B 8.64A 9.04B -.08 8.71 0 1
7000 Put - 9.90B 9.09A 9.49B -.06 9.17 0 814
7250 Put - 12.24B 11.45A 11.97B -.05 11.50 0 2
7300 Put - 12.72B 11.93A 12.47B -.05 11.98 0 10
7400 Put - 13.69B 12.90A 13.42B -.04 12.94 0 20
7450 Put - 14.16B 13.38A 13.91B -.03 13.43 0 49
7500 Put - 14.66B 13.87A 14.40B -.04 13.91 0 59
7550 Put - 15.14B 14.36A 14.90B -.03 14.40 0 20
7600 Put - 15.62B 14.84A 15.12B -.03 14.89 0 10
7650 Put - 16.02B - 15.47B -.03 15.38 0 10
7700 Put - 15.98B - 15.98B -.02 15.87 0 20
7750 Put - - - - -.02 16.36 0 10
7850 Put - - - - -.02 17.35 0 10
7900 Put - - - - -.02 17.84 0 10
8000 Put - - - - -.02 18.83 1 30
8050 Put - - - - -.01 19.33 0 9
8100 Put - - - - -.01 19.82 0 30
8150 Put - - - - -.01 20.32 0 20
8300 Put - - - - -.01 21.81 0 1
20000 Put - - - - UNCH 138.80 0 8
Total 7,821 603,164

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