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 - - - - +.49 27.72 0 0
3400 Call - - - - +.49 23.72 0 0
3500 Call - - - - +.49 22.72 0 0
3800 Call - 19.71B 19.05A 19.71B +.48 19.74 0 0
4000 Call - 17.74B 17.08A 17.74B +.47 17.77 0 12
4200 Call - 15.80B 15.16A 15.80B +.46 15.83 0 1
4300 Call - 14.84B 14.21A 14.84B +.45 14.87 0 0
4400 Call - 13.93B 13.28A 13.92B +.44 13.93 0 450
4500 Call - 12.99B 12.36A 12.99B +.43 13.00 0 2,673
4550 Call - 12.53B 11.90A 12.52B +.43 12.54 0 101
4600 Call - 12.07B 11.46A 12.07B +.42 12.08 0 400
4650 Call - 11.62B 11.01A 11.62B +.41 11.63 0 400
4700 Call - 11.18B 10.58A 11.17B +.40 11.18 0 3,813
4750 Call - 10.73B 10.15A 10.73B +.40 10.74 0 1,005
4800 Call - 10.29B 9.72A 10.29B +.39 10.30 0 4,666
4850 Call - 9.86B 9.30A 9.86B +.38 9.87 0 4,265
4900 Call - 9.44B 8.87A 9.43B +.37 9.44 0 2,986
4950 Call - 9.02B 8.47A 9.01B +.36 9.02 0 2,942
5000 Call 8.55 8.60B 8.06A 8.60B +.36 8.61 3 19,369
5050 Call - 8.19B 7.67A 8.19B +.35 8.20 0 7,180
5100 Call - 7.79B 7.28A 7.79B +.34 7.80 0 4,356
5150 Call - 7.40B 6.90A 7.39B +.33 7.40 0 2,305
5200 Call - 7.01B 6.53A 7.00B +.32 7.01 0 2,189
5250 Call - 6.62B 6.15A 6.62B +.32 6.63 0 1,981
5300 Call - 6.25B 5.79A 6.24B +.31 6.26 0 2,683
5350 Call - 5.88B 5.44A 5.87B +.31 5.90 0 2,161
5400 Call 5.44 5.52B 5.10A 5.51B +.30 5.54 10 2,046
5450 Call - 5.17B 4.76A 5.17B +.29 5.19 0 4,621
5500 Call 4.74 4.83B 4.44A 4.83B +.28 4.85 36 22,543
5550 Call - 4.50B 4.08A 4.50B +.27 4.52 0 3,384
5600 Call 4.13 4.18B 3.78A 4.18B +.25 4.20 30 3,006
5650 Call - 3.88B 3.49A 3.87B +.24 3.89 0 1,192
5700 Call - 3.58B 3.22A 3.58B +.23 3.59 0 5,035
5750 Call - 3.29B 2.95A 3.29B +.22 3.30 350 1,477
5800 Call - 3.02B 2.70A 3.02B +.21 3.03 0 3,799
5850 Call - 2.78B 2.47A 2.78B +.19 2.77 0 21
5900 Call - 2.53B 2.25A 2.53B +.17 2.52 0 928
5950 Call - 2.30B 2.04A 2.30B +.16 2.29 0 760
6000 Call 1.83 2.09 1.83 2.08A +.15 2.08 257 27,496
6050 Call - 1.88B 1.67A 1.88B +.14 1.88 0 100
6100 Call - 1.69B 1.50A 1.69B +.13 1.70 0 1,093
6150 Call - 1.52B 1.35A 1.52B +.12 1.53 0 439
6200 Call 1.34 1.37B 1.21A 1.36B +.10 1.37 9 3,085
6250 Call - 1.22B 1.09A 1.22B +.09 1.23 0 503
6300 Call - 1.09B .97A 1.09B +.08 1.10 0 989
6350 Call - .98B .87A .98B +.07 .98 0 71
6400 Call - .87B .78A .87B +.06 .87 0 1,519
6450 Call - .77B .70A .77B +.05 .78 0 85
6500 Call .61 .70 .61 .69A +.05 .70 3 16,952
6550 Call - .61B .56A .61B +.04 .62 0 276
6600 Call - .54B .50A .54B +.03 .55 0 426
6650 Call - .48B .45A .48B +.02 .49 0 89
6700 Call - .43B .41A .43B +.02 .44 0 1,431
6750 Call .38 .39 .37A .39 +.02 .40 3 78
6800 Call .33 .35B .33 .35B +.02 .36 3 2,416
6850 Call - .32B .30A .32B +.02 .33 0 142
6900 Call - .29B - .29B +.02 .30 0 65
6950 Call - - .25A .26B +.01 .27 0 48
7000 Call .22 .24B .22 .24B +.02 .25 1 11,705
7050 Call - .22B - .22B +.02 .23 0 6
7100 Call - .20B - .20B +.02 .21 0 107
7150 Call - - - - +.01 .19 0 2
7200 Call .15 .17B .15 .17B +.02 .18 1 1,267
7250 Call - .16B - .16B +.01 .16 0 49
7300 Call - - - - +.01 .15 0 322
7350 Call - - - - +.01 .14 0 1
7400 Call - - - - +.01 .13 0 606
7450 Call .13 .13 .13 .13 0 .13 71 0
7500 Call - - - - +.01 .12 2,500 9,524
7550 Call - - - - +.01 .11 0 1
7600 Call - - - - +.01 .10 0 6
7700 Call - - - - +.01 .09 0 151
7850 Call - - - - +.01 .08 0 3
7900 Call - - - - UNCH .07 0 1
8000 Call - - - - +.01 .07 0 2,916
8200 Call - - - - +.01 .05 0 6
8250 Call - - - - +.01 .05 0 5
8300 Call .05 .05 .05 .05 +.01 .05 1 16
8350 Call - - - - +.01 .05 0 2
8400 Call - - - - UNCH .04 0 35
8500 Call .04 .04 .04 .04 +.01 .04 3 2,031
8700 Call - - - - UNCH .03 0 100
8800 Call - - - - +.01 .03 0 10
8900 Call - - - - +.01 .03 0 6
9000 Call .03 .03 .03 .03 +.01 .03 30 1,986
9200 Call - - - - UNCH .02 0 601
9300 Call - - - - UNCH .02 0 33
9350 Call .02 .02 .02 .02 0 .02 9 0
9500 Call .01 .01 .01 .01 +.01 .02 13 640
10000 Call - - - - UNCH .01 0 3,245
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 .01 .01 .01 .01 UNCH .01 6 4,946
3100 Put - - - - UNCH .01 0 219
3150 Put - - - - UNCH .02 0 9
3200 Put .02 .02 .02 .02 UNCH .02 50 596
3250 Put - - - - UNCH .02 0 7
3300 Put - - - - UNCH .02 0 1,910
3350 Put - - - - UNCH .03 0 35
3400 Put - - - - UNCH .03 0 1,268
3500 Put - - - - UNCH .04 0 17,185
3550 Put - - - - UNCH .04 0 15
3600 Put - - - - UNCH .05 0 590
3650 Put - - - - -.01 .05 0 45
3700 Put - - - - UNCH .06 0 1,463
3750 Put - - - - -.01 .06 0 32
3800 Put .07 .07 .07 .07 -.01 .07 1 2,758
3850 Put - - - - -.01 .08 0 230
3900 Put .09 .09 .09 .09 -.01 .09 1 514
3950 Put .11 .11 .11 .11 0 .10 2 0
4000 Put .11 .11 .11 .11 -.02 .11 2 29,064
4050 Put - - .13A .13A -.02 .12 0 18
4100 Put - - .14A .14A -.03 .13 0 440
4150 Put - - .16A .16A -.03 .15 0 3
4200 Put - - .18A .18A -.03 .17 0 6,915
4250 Put .22 .22 .20A .20A -.03 .19 1 1,081
4300 Put .24 .24 .22A .22A -.04 .21 1 2,440
4350 Put - - .24A .24A -.05 .23 0 322
4400 Put - - .27A .27A -.05 .26 0 3,323
4450 Put - - .30A .30A -.06 .29 0 108
4500 Put .42 .42 .34A .34A -.06 .33 55 32,184
4550 Put .46 .46 .38A .38A -.07 .37 2 577
4600 Put .51 .51 .42A .42A -.07 .41 2 1,614
4650 Put .48 .48 .47A .47A -.08 .46 2 191
4700 Put .53 .53 .52A .52A -.09 .51 2 4,502
4750 Put .59 .67B .58A .58A -.09 .57 1 877
4800 Put .68 .74B .64A .64A -.10 .63 1 4,963
4850 Put - .82B .71A .71A -.11 .69 0 356
4900 Put .82 .90B .78A .78A -.12 .76 1 2,280
4950 Put - .99B .86A .86A -.13 .84 0 525
5000 Put .98 1.08B .92 .92 -.14 .92 6 24,897
5050 Put 1.09 1.18B 1.03A 1.03A -.14 1.01 4 3,134
5100 Put 1.29 1.29 1.13 1.13A -.15 1.11 5 3,739
5150 Put 1.38 1.41B 1.23A 1.23A -.16 1.21 1 1,174
5200 Put - 1.53B 1.34A 1.34A -.16 1.32 0 2,701
5250 Put - 1.65B 1.46A 1.46A -.17 1.44 0 709
5300 Put - 1.79B 1.58A 1.58A -.17 1.57 0 2,971
5350 Put - 1.93B 1.71A 1.71A -.18 1.70 0 760
5400 Put - 2.09B 1.85A 1.85A -.19 1.84 0 3,111
5450 Put - 2.25B 1.99A 1.99A -.20 1.99 0 819
5500 Put 2.19 2.42B 2.15A 2.15A -.21 2.14 152 7,566
5550 Put - 2.60B 2.31A 2.31A -.22 2.31 0 394
5600 Put 2.56 2.80B 2.49A 2.49A -.24 2.48 30 1,730
5650 Put - 3.01B 2.68A 2.68A -.25 2.67 0 93
5700 Put - 3.23B 2.88A 2.88A -.26 2.87 0 4,558
5750 Put - 3.46B 3.09A 3.09A -.27 3.08 0 1,287
5800 Put - 3.71B 3.31A 3.31A -.29 3.30 0 311
5900 Put - 4.24B 3.81A 3.82A -.31 3.80 0 79
5950 Put - 4.53B 4.09A 4.09A -.33 4.06 0 10
6000 Put 4.56 4.84B 4.37A 4.38A -.34 4.35 35 380
6050 Put - 5.12B 4.66A 4.68A -.35 4.65 0 10
6100 Put 5.03 5.45B 4.97A 5.00A -.36 4.96 10 22
6150 Put 5.30 5.80B 5.30 5.32A -.37 5.29 20 22
6200 Put 5.64 6.15B 5.64 5.66A -.38 5.63 20 20
6250 Put - 6.53B 5.99A 6.01A -.40 5.98 0 11
6300 Put - 6.91B 6.36A 6.38A -.41 6.35 0 16
6500 Put - 8.56B 7.94A 7.97A -.44 7.94 0 5
7400 Put - 17.09B 16.37A 16.38B -.48 16.36 0 10
7500 Put 17.47 17.54B 17.37A 17.37A 0 17.34 50 0
Total 3,796 393,093

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