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
1300 Call - - - - +.06 38.90 0 0
1700 Call - - - - +.06 34.90 0 1
2500 Call - - - - +.06 26.90 0 1
2600 Call - - - - +.06 25.90 0 1
2750 Call - - - - +.06 24.40 0 400
2850 Call - - - - +.06 23.40 0 1
3000 Call - - - - +.06 21.90 0 101
3150 Call - - - - +.06 20.40 0 450
3200 Call - - - - +.06 19.90 0 1
3250 Call - - - - +.06 19.40 0 1
3350 Call - - - - +.06 18.40 0 1
3400 Call - - - - +.06 17.90 0 0
3450 Call - - - - +.06 17.40 0 2
3500 Call - - - - +.06 16.90 0 4
3600 Call - - - - +.06 15.90 0 2
3700 Call - - - - +.06 14.90 0 66
3750 Call - - - - +.06 14.40 0 9
3800 Call - - - - +.06 13.90 0 159
3850 Call - 13.74B 13.21A 13.36A +.06 13.40 0 10
3900 Call - 13.24B 12.72A 12.87A +.06 12.90 0 71
3950 Call - 12.74B 12.22A 12.37A +.06 12.40 0 7
4000 Call - 12.24B 11.72A 11.87A +.06 11.90 0 3,689
4050 Call - 11.74B 11.22A 11.37A +.05 11.40 0 106
4100 Call - 11.24B 10.72A 10.87A +.06 10.91 0 603
4150 Call - 10.59B 10.30A 10.39A +.06 10.41 0 1,051
4200 Call - 10.26B 9.75A 9.86B +.05 9.91 0 1,377
4250 Call - 9.76B 9.25A 9.40A +.05 9.41 0 102
4300 Call - 9.26B 8.76A 8.91A +.05 8.92 0 2,977
4350 Call - 8.77B 8.26A 8.41A +.05 8.42 0 1,436
4400 Call - 8.28B 7.77A 7.92A +.05 7.93 0 4,238
4450 Call - 7.78B 7.28A 7.43A +.05 7.44 0 2,535
4500 Call - 7.29B 6.79A 6.94A +.05 6.95 0 12,078
4550 Call - 6.81B 6.30A 6.45A +.04 6.46 0 3,928
4600 Call - 6.32B 5.82A 5.96A +.03 5.97 0 7,980
4650 Call - 5.84B 5.34A 5.48A +.03 5.49 0 2,987
4700 Call - 5.37B 4.87A 5.01A +.03 5.02 0 11,592
4750 Call - 4.90B 4.40A 4.54A +.02 4.55 0 6,662
4800 Call 4.25 4.44B 3.95A 4.08 +.01 4.09 4 8,839
4850 Call - 3.99B 3.51A 3.64A UNCH 3.64 0 3,833
4900 Call 3.22 3.55B 3.05A 3.18A UNCH 3.21 16 8,689
4950 Call - 3.13B 2.65A 2.78A -.01 2.80 0 7,749
5000 Call 2.65 2.75 2.27A 2.39A -.02 2.41 45 34,122
5050 Call 2.17 2.36B 1.93A 2.04A -.03 2.05 9 8,151
5100 Call 1.90 2.01B 1.61A 1.71A -.04 1.72 468 12,542
5150 Call 1.49 1.69B 1.33A 1.42A -.05 1.42 291 6,601
5200 Call 1.34 1.40 1.08 1.15A -.05 1.16 1,644 20,507
5250 Call 1.09 1.15 .87A .93A -.04 .94 1,325 13,094
5300 Call .92 .93 .68A .74A -.04 .74 2,028 12,777
5350 Call .69 .74B .53 .58 -.04 .58 746 10,100
5400 Call .58 .59 .41A .45A -.03 .45 3,171 14,898
5450 Call .44 .46 .32A .35 -.04 .34 674 9,551
5500 Call .34 .36 .25 .26 -.04 .26 1,252 39,385
5550 Call .25 .28 .19 .20 -.03 .20 512 8,844
5600 Call .20 .22 .15 .16 -.02 .16 2,940 11,769
5650 Call .15 .17 .11 .12 -.03 .12 469 7,807
5700 Call .14 .14 .09 .10 -.02 .10 1,289 18,629
5750 Call .11 .11 .08 .08 -.01 .08 348 8,228
5800 Call .08 .09 .07 .07 -.02 .06 900 8,835
5850 Call .06 .07 .05 .05 -.01 .05 46 2,826
5900 Call .05 .07 .05 .05 -.01 .04 589 25,061
5950 Call .05 .05 .04 .04 UNCH .04 231 3,268
6000 Call .04 .05 .03 .04 -.01 .03 361 61,896
6050 Call .03 .03 .03 .03 UNCH .03 7 4,930
6100 Call .03 .03 .02 .02 UNCH .03 27 10,477
6150 Call .02 .02 .02 .02 UNCH .02 13 5,247
6200 Call .02 .02 .02 .02 UNCH .02 70 7,154
6250 Call .02 .02 .02 .02 UNCH .02 147 3,746
6300 Call .02 .02 .02 .02 UNCH .01 4 9,822
6350 Call - - - - UNCH .01 3 1,644
6400 Call .01 .01 .01 .01 UNCH .01 282 5,980
6450 Call .01 .01 .01 .01 UNCH .01 4 1,097
6500 Call .01 .01 .01 .01 UNCH .01 1,626 35,438
6550 Call - - - - UNCH .01 0 3,327
6600 Call .01 .01 .01 .01 UNCH .01 1 4,290
6650 Call - - - - UNCH .01 0 2,395
6700 Call - - - - UNCH .01 0 7,942
6750 Call .01 .01 .01 .01 UNCH .01 2 2,297
6800 Call - - - - UNCH .01 0 4,621
6850 Call - - - - UNCH .01 0 414
6900 Call - - - - UNCH .01 0 2,384
6950 Call - - - - UNCH .01 0 1,017
7000 Call - - - - UNCH .01 0 43,374
7050 Call - - - - UNCH .01 0 1,153
7100 Call - - - - UNCH .01 0 1,511
7150 Call - - - - UNCH .01 0 249
7200 Call - - - - UNCH .01 0 5,957
7250 Call - - - - UNCH .01 0 629
7300 Call - - - - UNCH .01 0 949
7350 Call - - - - UNCH .01 0 1,035
7400 Call - - - - UNCH .01 0 1,219
7450 Call - - - - UNCH .01 0 206
7500 Call - - - - UNCH .01 0 27,473
7550 Call - - - - UNCH .01 0 127
7600 Call - - - - UNCH .01 0 829
7650 Call - - - - UNCH .01 0 53
7700 Call - - - - UNCH .01 0 1,600
7750 Call - - - - UNCH .01 0 1,209
7800 Call - - - - UNCH .01 0 1,214
7850 Call - - - - UNCH .01 0 587
7900 Call - - - - UNCH .01 0 251
7950 Call - - - - UNCH .01 0 71
8000 Call - - - - UNCH .01 0 25,221
8050 Call - - - - UNCH .01 0 189
8100 Call - - - - UNCH .01 0 5,223
8150 Call - - - - UNCH .01 0 100
8200 Call - - - - UNCH .01 0 539
8250 Call - - - - UNCH .01 0 340
8300 Call - - - - UNCH .01 0 1,072
8350 Call - - - - UNCH .01 0 337
8400 Call - - - - UNCH .01 0 1,823
8450 Call - - - - UNCH .01 0 42
8500 Call - - - - UNCH .01 0 15,253
8550 Call - - - - UNCH .01 0 215
8600 Call - - - - UNCH .01 0 277
8650 Call - - - - UNCH .01 0 10
8700 Call - - - - UNCH .01 0 2,308
8750 Call - - - - UNCH .01 0 172
8800 Call - - - - UNCH .01 0 2,198
8850 Call - - - - UNCH .01 0 225
8900 Call - - - - UNCH .01 0 921
8950 Call - - - - UNCH .01 0 155
9000 Call - - - - UNCH .01 0 18,288
9050 Call - - - - UNCH .01 0 115
9100 Call - - - - UNCH .01 0 522
9150 Call - - - - UNCH .01 0 32
9200 Call - - - - UNCH .01 0 163
9250 Call - - - - UNCH .01 0 2,181
9350 Call - - - - UNCH .01 0 111
9400 Call - - - - UNCH .01 0 1
9500 Call - - - - UNCH .01 0 5,169
9600 Call - - - - UNCH .01 0 224
9800 Call - - - - UNCH .01 0 123
10000 Call - - - - UNCH .01 0 7,088
10100 Call - - - - UNCH .01 0 2
10200 Call - - - - UNCH .01 0 50
10250 Call - - - - UNCH .01 0 1
10400 Call - - - - UNCH .01 0 22
10500 Call - - - - UNCH .01 0 1,736
10600 Call - - - - UNCH .01 0 2
10700 Call - - - - UNCH .01 0 13
10900 Call - - - - UNCH .01 0 32
11000 Call - - - - UNCH .01 0 5,111
11400 Call - - - - UNCH .01 0 5
11500 Call - - - - UNCH .01 0 218
12000 Call - - - - UNCH .01 0 1,619
12500 Call - - - - UNCH .01 0 6,729
13000 Call - - - - UNCH .01 0 4,529
13500 Call - - - - UNCH .01 0 53
14000 Call - - - - UNCH .01 0 9
14500 Call - - - - UNCH .01 0 10
15000 Call - - - - UNCH .01 0 1,018
16000 Call - - - - UNCH .01 0 1
17500 Call - - - - UNCH .01 0 1,250
20000 Call - - - - UNCH .01 0 185
1250 Put - - - - UNCH .01 0 50
1400 Put - - - - UNCH .01 0 13
1450 Put - - - - UNCH .01 0 10
1500 Put - - - - UNCH .01 0 3,382
1600 Put - - - - UNCH .01 0 101
1650 Put - - - - UNCH .01 0 122
1700 Put - - - - UNCH .01 0 1
1750 Put - - - - UNCH .01 0 306
1800 Put - - - - UNCH .01 0 27
2000 Put - - - - UNCH .01 0 2,217
2050 Put - - - - UNCH .01 0 79
2100 Put - - - - UNCH .01 0 110
2150 Put - - - - UNCH .01 0 94
2200 Put - - - - UNCH .01 0 169
2250 Put - - - - UNCH .01 0 354
2300 Put - - - - UNCH .01 0 299
2350 Put - - - - UNCH .01 0 106
2400 Put - - - - UNCH .01 0 487
2450 Put - - - - UNCH .01 0 30
2500 Put - - - - UNCH .01 0 3,911
2550 Put - - - - UNCH .01 0 311
2600 Put - - - - UNCH .01 0 927
2650 Put - - - - UNCH .01 0 303
2700 Put - - - - UNCH .01 0 1,870
2750 Put - - - - UNCH .01 0 509
2800 Put - - - - UNCH .01 0 667
2850 Put - - - - UNCH .01 0 432
2900 Put - - - - UNCH .01 0 1,023
2950 Put - - - - UNCH .01 0 321
3000 Put - - - - UNCH .01 0 22,682
3050 Put - - - - UNCH .01 0 1,203
3100 Put - - - - UNCH .01 0 2,367
3150 Put - - - - UNCH .01 0 555
3200 Put - - - - UNCH .01 0 3,107
3250 Put - - - - UNCH .01 0 980
3300 Put - - - - UNCH .01 0 1,453
3350 Put - - - - UNCH .01 0 771
3400 Put - - - - UNCH .01 0 2,236
3450 Put - - - - UNCH .01 0 789
3500 Put - - - - UNCH .01 0 25,200
3550 Put - - - - UNCH .01 0 968
3600 Put - - - - UNCH .01 0 5,075
3650 Put - - - - UNCH .01 0 3,962
3700 Put - - - - UNCH .01 0 4,019
3750 Put - - - - UNCH .01 0 4,708
3800 Put .01 .01 .01 .01 UNCH .01 4 9,136
3850 Put - - - - UNCH .01 0 1,954
3900 Put - - - - UNCH .01 0 8,038
3950 Put - - - - UNCH .01 0 1,763
4000 Put .01 .01 .01 .01 UNCH .01 592 40,715
4050 Put .01 .01 .01 .01 UNCH .01 84 1,301
4100 Put .01 .01 .01 .01 UNCH .01 877 10,614
4150 Put - - - - -.01 .01 0 2,771
4200 Put .02 .02 .01 .02 UNCH .02 130 9,416
4250 Put .02 .02 .02 .02 -.01 .02 50 6,686
4300 Put .03 .03 .02 .02 -.01 .02 682 11,903
4350 Put .03 .03 .02 .03 -.01 .03 33 3,246
4400 Put .03 .04 .03 .04 -.02 .03 32 8,063
4450 Put .05 .05 .04 .05 -.02 .04 35 3,955
4500 Put .06 .06 .05 .05 -.02 .05 727 45,773
4550 Put .08 .08 .06 .07 -.02 .06 48 2,772
4600 Put .08 .10 .07 .08 -.02 .08 856 17,288
4650 Put .11 .12B .09 .10 -.03 .10 84 4,132
4700 Put .14 .15B .11 .12 -.04 .12 815 18,823
4750 Put .15 .18 .15 .15 -.04 .15 181 5,881
4800 Put .23 .24B .17 .20B -.05 .19 2,683 20,401
4850 Put .27 .30B .23 .25 -.06 .24 465 6,340
4900 Put .33 .38 .29 .32 -.07 .31 790 9,030
4950 Put .39 .47B .37A .41A -.07 .40 1,848 9,679
5000 Put .50 .60 .47A .53B -.08 .51 2,874 48,912
5050 Put .67 .74B .59A .68B -.09 .65 596 4,529
5100 Put .85 .93 .74 .86 -.10 .82 1,858 13,313
5150 Put .97 1.14B .92 1.06B -.11 1.02 1,194 7,501
5200 Put 1.28 1.38B 1.13 1.30B -.11 1.26 1,459 15,975
5250 Put 1.58 1.66B 1.39A 1.57B -.11 1.53 85 4,132
5300 Put 1.83 1.98B 1.67A 1.86B -.10 1.84 9 2,652
5350 Put 2.03 2.33B 1.98A 2.21B -.10 2.18 6 1,698
5400 Put 2.61 2.71B 2.33A 2.58B -.09 2.55 16 1,236
5450 Put 2.85 3.11B 2.70A 2.98B -.10 2.94 7 506
5500 Put 3.51 3.51 3.10A 3.37B -.09 3.36 1 11,564
5550 Put 3.57 3.96B 3.54A 3.81B -.09 3.80 12 918
5600 Put 3.98 4.41B 3.98 4.27B -.09 4.25 3 1,254
5650 Put - 4.88B 4.43A 4.74B -.08 4.72 0 449
5700 Put 5.12 5.36B 4.89A 5.21B -.08 5.19 11 1,289
5750 Put - 5.84B 5.36A 5.69B -.07 5.68 0 47
5800 Put - 6.32B 5.84A 6.17B -.07 6.16 0 602
5850 Put - 6.81B 6.33A 6.66B -.07 6.65 0 11
5900 Put - 7.30B 6.81A 7.15B -.07 7.14 0 52
5950 Put - 7.80B 7.30A 7.65B -.07 7.63 0 1
6000 Put - 8.29B 7.80A 8.14B -.06 8.13 0 2,363
6100 Put - 9.28B 8.78A 9.13B -.06 9.12 0 2
6250 Put - 10.68B 10.27A 10.37B -.06 10.61 0 1
6300 Put - 11.18B 10.82A 10.94A -.06 11.11 0 126
6350 Put - 11.68B 11.32A 11.44A -.06 11.61 0 1
6400 Put - - 11.82A 11.94A -.06 12.11 0 105
6450 Put - 12.79B 12.28A 12.64B -.06 12.60 0 2
6500 Put - 13.29B 12.77A 13.14B -.06 13.10 0 2,154
6550 Put - 13.79B 13.27A 13.64B -.06 13.60 0 6
6600 Put - 14.29B 13.77A 14.14B -.06 14.10 0 3
6650 Put - 14.79B 14.27A 14.64B -.06 14.60 0 1
6700 Put - 15.29B 14.77A 15.14B -.06 15.10 0 3
6850 Put - - - - -.06 16.60 0 2
6950 Put - - - - -.06 17.60 0 1
7000 Put - - - - -.06 18.10 0 1,088
7100 Put - - - - -.06 19.10 0 2
7200 Put - - - - -.06 20.10 0 0
7450 Put - - - - -.06 22.60 0 1
7500 Put - - - - -.06 23.10 0 1,254
7650 Put - - - - -.06 24.60 0 0
7750 Put - - - - -.06 25.60 0 10
7800 Put - - - - -.06 26.10 0 10
8000 Put - - - - -.06 28.10 0 878
8100 Put - - - - -.06 29.10 0 400
8200 Put - - - - -.06 30.10 0 101
8250 Put - - - - -.06 30.60 0 1
8350 Put - - - - -.06 31.60 0 6
8400 Put - - - - -.06 32.10 0 0
8500 Put - - - - -.06 33.10 0 2
8700 Put - - - - -.06 35.10 0 50
8900 Put - - - - -.06 37.10 0 0
9000 Put - - - - -.06 38.10 0 0
10000 Put - - - - -.06 48.10 0 1,101
10150 Put - - - - -.06 49.60 0 1
10200 Put - - - - -.06 50.10 0 0
20000 Put - - - - -.06 148.10 0 21
Total 40,691 1,234,103

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。