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 - - - - +.33 22.58 0 0
3400 Call - - - - +.32 18.68 0 0
3500 Call - - - - +.30 17.72 0 0
3800 Call - - - - +.27 14.94 0 0
4000 Call - 13.36B - 13.19A +.23 13.17 0 12
4200 Call - 11.68B - 11.55A +.20 11.49 0 1
4300 Call - 10.88B - 10.75A +.18 10.68 0 0
4400 Call - 10.09B - 9.98A +.17 9.90 0 450
4500 Call - 9.47B - 9.15A +.16 9.14 0 2,673
4550 Call - 9.09B - 8.78A +.15 8.77 0 101
4600 Call - 8.72B - 8.41A +.15 8.41 0 400
4650 Call - 8.36B - 8.05A +.14 8.05 0 400
4700 Call - 8.01B - 7.70A +.13 7.70 0 3,808
4750 Call - 7.66B - 7.36A +.13 7.36 0 1,005
4800 Call - 7.32B - 7.02A +.12 7.02 0 4,489
4850 Call - 6.98B - 6.68A +.12 6.69 0 4,265
4900 Call - 6.65B - 6.36A +.11 6.36 0 2,986
4950 Call - 6.33B - 6.04A +.10 6.04 0 2,942
5000 Call 5.84 6.02B 5.69A 5.73A +.09 5.73 102 21,188
5050 Call - 5.71B - 5.43A +.09 5.43 0 7,180
5100 Call - 5.43B - 5.13A +.08 5.13 0 4,504
5150 Call 4.87 5.14B 4.81A 4.84A +.07 4.84 10 2,257
5200 Call - 4.85B - 4.56A +.07 4.57 0 2,221
5250 Call - 4.57B - 4.28A +.07 4.30 100 306
5300 Call - 4.32B - 4.02A +.07 4.04 100 1,633
5350 Call 4.03 4.06B 3.75A 3.76A +.05 3.78 1 917
5400 Call - 3.81B - 3.52A +.05 3.54 0 1,310
5450 Call - 3.56B - 3.28A +.04 3.30 59 3,228
5500 Call 3.08 3.33B 3.06A 3.06A +.03 3.07 25 21,336
5550 Call - 3.10B - 2.84A +.02 2.85 0 2,926
5600 Call - 2.89B - 2.64A +.02 2.65 0 1,481
5650 Call - 2.68B - 2.45A +.01 2.45 0 560
5700 Call - 2.49B - 2.26A +.01 2.27 0 862
5750 Call - 2.30B - 2.09A UNCH 2.09 0 300
5800 Call - 2.13B 1.92A 1.92A UNCH 1.93 0 2,322
5850 Call - 1.96B 1.77A 1.77A -.01 1.77 0 1
5900 Call 1.77 1.81B 1.63A 1.63A -.01 1.63 1 829
5950 Call - 1.67B 1.49A 1.49A -.02 1.49 0 750
6000 Call 1.50 1.53B 1.36A 1.37 -.01 1.37 408 31,207
6050 Call - 1.41B 1.25A 1.25A -.02 1.25 0 49
6100 Call - 1.29B 1.15A 1.15A -.01 1.15 38 930
6150 Call - 1.18B 1.04A 1.04A -.02 1.05 0 212
6200 Call 1.00 1.08B .95A .95A -.03 .95 21 2,529
6250 Call - .98B .87A .87A -.03 .87 0 9
6300 Call - .90B .80A .80A -.03 .79 2 138
6350 Call - .82B .72A .72A -.03 .72 0 67
6400 Call .76 .76 .66A .66A -.03 .66 2 3,415
6450 Call - .68B .60A .60A -.03 .60 0 32
6500 Call .61 .63B .55A .55A -.03 .55 185 13,795
6550 Call - .57B .50A .50A -.03 .50 0 10
6600 Call - .52B .46A .46A -.03 .46 1 360
6650 Call .45 .48B .43A .43A -.03 .42 1 3
6700 Call - .44B .39A .39A -.02 .39 0 420
6750 Call - .40B .36A .36A -.02 .36 0 5
6800 Call .35 .37B .33A .33A -.02 .33 150 2,365
6900 Call .29 .32B .29 .29A -.02 .28 1 64
6950 Call - .29B .27A .27A -.02 .26 0 3
7000 Call - .27B .25A .25A -.01 .25 1 7,673
7100 Call - - .22A .22A -.02 .21 0 35
7200 Call - - - - -.01 .19 0 610
7250 Call - - - - -.01 .18 0 27
7300 Call - - - - -.01 .17 0 20
7400 Call - - - - -.01 .15 0 95
7500 Call - - - - -.01 .13 0 5,750
7600 Call - - - - -.01 .12 0 1
7850 Call - - - - UNCH .10 0 1
8000 Call - - - - UNCH .09 0 1,508
8500 Call - - - - -.01 .06 0 2,054
9000 Call - - - - UNCH .05 0 676
9500 Call - - - - UNCH .04 0 605
10000 Call - - - - UNCH .03 0 1,197
11000 Call - - - - UNCH .01 0 116
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 - - - - -.01 .02 0 663
2650 Put - - - - -.01 .03 0 3
2700 Put - - - - UNCH .04 0 34
2750 Put - - - - -.01 .04 0 1
2800 Put - - - - UNCH .05 1 32
2950 Put - - - - UNCH .07 0 2
3000 Put - - - - -.01 .07 1 3,128
3100 Put - - - - -.01 .09 0 219
3200 Put - - - - -.01 .12 0 517
3250 Put - - .14A .14A -.02 .13 0 7
3300 Put - - .16A .16A -.02 .15 0 1,596
3350 Put - - .18A .18A -.03 .16 0 2
3400 Put - - .20A .20A -.03 .18 0 1,304
3500 Put .24 .24 .24 .24 -.04 .23 390 18,979
3550 Put - - .26A .26A -.04 .26 0 15
3600 Put .31 .31 .29A .29A -.04 .29 5 521
3650 Put - - .33A .33A -.05 .32 0 5
3700 Put .38 .38 .36A .36A -.06 .36 1 1,480
3750 Put - - .41A .41A -.06 .40 0 37
3800 Put - - .45A .45A -.07 .45 1 2,303
3850 Put - - .50A .50A -.08 .49 0 10
3900 Put - - .56A .56A -.08 .55 0 532
4000 Put .70 .70 .68A .68A -.10 .67 66 28,536
4050 Put - - .75A .75A -.11 .74 0 1
4100 Put - - .83A .83A -.12 .82 0 322
4150 Put - - .91A .91A -.12 .90 0 0
4200 Put - - .99A .99A -.14 .98 1 5,795
4250 Put 1.12 1.16B 1.08A 1.08A -.15 1.07 5 1,002
4300 Put 1.23 1.26B 1.18A 1.18A -.15 1.17 3 2,074
4350 Put - - 1.29A 1.29A -.16 1.27 0 320
4400 Put - - 1.40A 1.40A -.17 1.38 0 3,350
4450 Put - - 1.51A 1.53A -.18 1.49 0 47
4500 Put 1.65 1.72B 1.64A 1.65A -.18 1.62 40 29,285
4550 Put - - 1.76A 1.77A -.19 1.74 0 577
4600 Put - - 1.89A 1.91A -.19 1.88 1 663
4650 Put - - 2.03A 2.05A -.20 2.02 0 77
4700 Put - - 2.17A 2.19A -.20 2.17 0 3,976
4750 Put - - 2.32A 2.34A -.21 2.32 0 634
4800 Put - - 2.48A 2.50A -.22 2.48 0 3,969
4850 Put - - 2.64A 2.66A -.23 2.64 0 349
4900 Put - - 2.81A 2.84A -.23 2.81 0 1,222
4950 Put - - 2.98A 3.01A -.24 2.99 0 501
5000 Put 3.22 3.23B 3.16A 3.19A -.25 3.17 199 19,591
5050 Put - - 3.35A 3.39A -.25 3.37 0 1,578
5100 Put - - 3.55A 3.59A -.26 3.57 50 2,667
5150 Put - - 3.75A 3.80A -.26 3.78 0 1,130
5200 Put 4.05 4.15B 3.96A 4.02A -.27 4.00 14 2,163
5250 Put - - 4.18A 4.24A -.27 4.23 0 445
5300 Put - - 4.41A 4.48A -.28 4.46 100 656
5350 Put - - 4.64A 4.72A -.28 4.71 0 334
5400 Put - - 4.88A 4.97A -.28 4.96 0 554
5450 Put - - 5.14A 5.23A -.29 5.22 59 440
5500 Put - - 5.40A 5.51B -.31 5.48 0 1,952
5550 Put - - 5.67A 5.79A -.31 5.77 0 3
5600 Put - - 5.96A 6.08A -.31 6.06 0 951
5700 Put - - 6.56A 6.69A -.33 6.67 0 1,250
5750 Put - - 6.88A 7.02A -.34 6.99 0 1,319
6000 Put - - 8.75A 8.78B -.35 8.76 0 46
6500 Put - - - - -.37 12.91 0 5
Total 2,145 325,124

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。