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
3050 Call - - - - +.25 26.83 0 1
3400 Call - - - - +.25 23.33 0 1
3450 Call - - - - +.25 22.83 0 1
3500 Call - - - - +.25 22.33 0 25
3900 Call - - - - +.25 18.33 0 30
4000 Call - 17.37B - 17.27A +.25 17.33 0 93
4100 Call - 16.33B - 16.32A +.25 16.33 0 30
4200 Call - - - - +.25 15.33 0 1
4300 Call - 14.45B 14.07A 14.33B +.25 14.33 0 25
4350 Call - 13.95B 13.57A 13.83B +.25 13.83 0 0
4400 Call - 13.45B 13.07A 13.33B +.25 13.33 0 0
4450 Call - 12.95B 12.57A 12.83B +.25 12.83 0 1,000
4500 Call - 12.45B 12.07A 12.35B +.24 12.33 0 13
4550 Call - 11.95B 11.57A 11.85B +.25 11.84 0 7
4600 Call - 11.47B - 11.35B +.25 11.34 0 1,521
4650 Call - 10.97B 10.55A 10.85B +.25 10.84 0 128
4700 Call - 10.47B 10.07A 10.35B +.24 10.34 0 25
4750 Call 9.89 10.01B 9.57A 9.87B +.25 9.85 1 416
4800 Call - 9.51B 9.05A 9.39B +.24 9.35 0 1,749
4850 Call 8.93 9.03B 8.56A 8.89B +.23 8.85 5 450
4900 Call 8.44 8.53B 8.07A 8.39B +.23 8.36 3 531
4950 Call - 8.03B 7.59A 7.89B +.23 7.87 0 176
5000 Call 7.30 7.53B 7.11A 7.41B +.23 7.38 3 2,600
5050 Call - 7.05B 6.63A 6.91B +.23 6.89 0 573
5100 Call - 6.57B 6.15A 6.43B +.22 6.40 0 1,281
5150 Call - 6.09B 5.67A 5.95B +.21 5.92 0 482
5200 Call - 5.61B 5.19A 5.47B +.20 5.44 0 921
5250 Call - 5.13B 4.73A 4.99B +.19 4.96 0 3,935
5300 Call 4.50 4.67B 4.27A 4.53B +.17 4.49 1 2,444
5350 Call - 4.21B 3.83A 4.07B +.16 4.03 0 697
5400 Call 3.63 3.77B 3.39A 3.61B +.15 3.59 118 1,217
5450 Call - 3.33B 2.97A 3.19B +.13 3.15 0 2,307
5500 Call 2.72 2.91B 2.57A 2.77B +.10 2.73 89 4,479
5550 Call 2.42 2.51B 2.21A 2.37B +.09 2.34 31 1,811
5600 Call 2.03 2.15B 1.85A 2.01B +.07 1.97 237 2,526
5650 Call 1.61 1.81B 1.52A 1.67B +.05 1.64 124 4,097
5700 Call 1.35 1.50 1.24 1.37B +.03 1.34 1,181 5,477
5750 Call 1.12 1.23 1.00A 1.13 +.01 1.07 4,798 6,084
5800 Call .91 .99B .80 .90A UNCH .85 1,362 6,567
5850 Call .71 .78B .63A .70B -.01 .67 759 5,071
5900 Call .56 .61 .49A .55B -.01 .52 770 6,459
5950 Call .46 .48B .38 .43B -.02 .40 593 4,040
6000 Call .34 .37 .31 .33 -.01 .32 3,827 16,136
6050 Call .26 .29 .24 .26 -.01 .25 260 2,818
6100 Call .21 .23 .19 .21 -.01 .20 296 7,276
6150 Call .17 .19 .15 .16 -.01 .16 1,414 2,063
6200 Call .15 .15 .13 .14 -.01 .13 1,526 6,864
6250 Call .12 .12 .10 .12 -.01 .11 360 4,691
6300 Call .11 .11 .09 .10 UNCH .10 1,617 3,848
6350 Call .09 .09 .08 .08 -.01 .08 107 1,459
6400 Call .08 .08 .07 .08 -.01 .07 448 5,378
6450 Call .07 .07 .06 .06 -.01 .06 495 3,153
6500 Call .06 .07 .06 .06 UNCH .06 752 11,581
6550 Call .05 .06 .05 .05 -.01 .05 332 1,456
6600 Call .06 .06 .05 .05 UNCH .05 174 9,566
6650 Call .04 .04 .04 .04 -.01 .04 216 2,494
6700 Call .04 .04 .04 .04 UNCH .04 27 9,581
6750 Call .03 .03 .03 .03 -.01 .03 95 1,046
6800 Call .02 .03 .02 .03 UNCH .03 205 3,208
6850 Call .03 .03 .03 .03 UNCH .03 66 939
6900 Call .03 .03 .03 .03 -.01 .02 56 1,243
6950 Call .02 .02 .02 .02 -.01 .02 21 728
7000 Call .02 .02 .02 .02 UNCH .02 878 6,558
7050 Call .02 .02 .02 .02 UNCH .02 940 1,032
7100 Call .01 .02 .01 .02 UNCH .02 414 2,072
7150 Call - - - - UNCH .02 3 881
7200 Call - - - - UNCH .02 0 2,593
7250 Call - - - - -.01 .01 0 654
7300 Call - - - - -.01 .01 0 1,838
7350 Call - - - - UNCH .01 0 1,385
7400 Call .01 .01 .01 .01 UNCH .01 800 1,878
7450 Call .01 .01 .01 .01 UNCH .01 139 2,489
7500 Call .01 .01 .01 .01 UNCH .01 391 13,932
7550 Call .01 .01 .01 .01 UNCH .01 53 1,003
7600 Call .01 .01 .01 .01 UNCH .01 44 3,752
7650 Call - - - - UNCH .01 0 1,098
7700 Call - - - - UNCH .01 0 3,323
7750 Call - - - - UNCH .01 0 267
7800 Call .01 .01 .01 .01 UNCH .01 1 643
7850 Call - - - - UNCH .01 0 52
7900 Call - - - - UNCH .01 0 2,949
7950 Call - - - - UNCH .01 0 468
8000 Call - - - - UNCH .01 0 6,404
8050 Call - - - - UNCH .01 0 292
8100 Call - - - - UNCH .01 0 335
8150 Call - - - - UNCH .01 0 242
8200 Call - - - - UNCH .01 0 161
8250 Call - - - - UNCH .01 0 125
8300 Call - - - - UNCH .01 0 217
8350 Call - - - - UNCH .01 0 39
8400 Call - - - - UNCH .01 0 253
8450 Call .01 .01 .01 .01 UNCH .01 25 86
8500 Call - - - - UNCH .01 0 579
8550 Call - - - - UNCH .01 0 50
8600 Call - - - - UNCH .01 0 426
8650 Call - - - - UNCH .01 0 100
8700 Call - - - - UNCH .01 0 4
8750 Call - - - - UNCH .01 0 1
8800 Call - - - - UNCH .01 0 20
8950 Call - - - - UNCH .01 0 1
9000 Call - - - - UNCH .01 0 20
9300 Call - - - - UNCH .01 0 0
9500 Call - - - - UNCH .01 0 100
10000 Call - - - - UNCH .01 0 331
11000 Call - - - - UNCH .01 0 100
13000 Call - - - - UNCH .01 0 1
1800 Put - - - - UNCH .01 0 1
2000 Put - - - - UNCH .01 0 306
2500 Put - - - - UNCH .01 0 27
2550 Put - - - - UNCH .01 0 25
2600 Put - - - - UNCH .01 0 7
2700 Put - - - - UNCH .01 0 17
2750 Put - - - - UNCH .01 0 6
2800 Put - - - - UNCH .01 0 35
2850 Put - - - - UNCH .01 0 12
2900 Put - - - - UNCH .01 0 22
2950 Put - - - - UNCH .01 0 212
3000 Put - - - - UNCH .01 0 534
3050 Put - - - - UNCH .01 0 60
3100 Put - - - - UNCH .01 0 390
3150 Put - - - - UNCH .01 0 35
3200 Put - - - - UNCH .01 0 322
3250 Put - - - - UNCH .01 0 403
3300 Put - - - - UNCH .01 0 689
3350 Put - - - - UNCH .01 0 529
3400 Put - - - - UNCH .01 0 758
3450 Put .01 .01 .01 .01 UNCH .01 1 227
3500 Put - - - - UNCH .01 0 2,668
3550 Put - - - - UNCH .01 0 181
3600 Put - - - - UNCH .01 0 468
3650 Put - - - - UNCH .01 0 674
3700 Put - - - - UNCH .01 0 1,424
3750 Put - - - - UNCH .01 0 546
3800 Put .01 .01 .01 .01 UNCH .01 1 930
3850 Put - - - - UNCH .01 0 1,830
3900 Put - - - - UNCH .01 0 1,120
3950 Put - - - - UNCH .01 0 912
4000 Put - - - - UNCH .01 0 3,637
4050 Put - - - - UNCH .01 0 634
4100 Put - - - - UNCH .01 0 1,546
4150 Put - - - - UNCH .01 0 1,100
4200 Put - - - - UNCH .01 0 7,846
4250 Put - - - - UNCH .01 0 1,142
4300 Put - - - - UNCH .01 10 2,032
4350 Put .01 .01 .01 .01 UNCH .01 1 2,288
4400 Put .01 .01 .01 .01 UNCH .01 14 2,300
4450 Put .01 .02 .01 .01 UNCH .01 412 1,398
4500 Put .01 .01 .01 .01 UNCH .01 182 10,084
4550 Put .01 .02 .01 .02 -.01 .01 305 1,955
4600 Put .02 .02 .02 .02 -.01 .01 314 5,295
4650 Put .02 .02 .02 .02 UNCH .02 2,405 3,377
4700 Put .02 .02 .02 .02 -.01 .02 747 3,141
4750 Put .03 .03 .02 .02 -.01 .02 44 3,539
4800 Put .03 .04 .02 .03 -.01 .03 393 4,640
4850 Put .03 .04 .03 .03 -.01 .03 84 2,230
4900 Put .05 .05 .04 .04A -.01 .04 345 3,658
4950 Put .05 .06 .05 .06 -.02 .04 283 2,187
5000 Put .06 .07 .05 .06 -.03 .05 2,243 11,826
5050 Put .09 .09 .07 .07 -.03 .06 133 3,545
5100 Put .11 .11 .08 .09 -.03 .08 1,210 9,504
5150 Put .13 .13 .10 .10 -.04 .09 620 2,783
5200 Put .15 .15 .11 .11 -.05 .11 735 14,438
5250 Put .19 .19 .14 .14 -.06 .14 807 4,723
5300 Put .22 .23 .17 .18 -.07 .17 2,496 10,883
5350 Put .28 .28 .21 .23 -.09 .21 485 4,164
5400 Put .35 .35 .25 .27 -.10 .26 2,099 10,070
5450 Put .40 .43 .31 .34 -.13 .32 600 4,226
5500 Put .56 .56 .40 .41 -.15 .40 3,913 23,929
5550 Put .62 .66 .50 .53 -.16 .51 365 3,225
5600 Put .79 .84B .63 .65 -.18 .64 1,476 5,358
5650 Put 1.03 1.03 .79 .83 -.20 .81 835 2,254
5700 Put 1.25 1.25 1.00 1.02 -.22 1.01 2,179 11,936
5750 Put 1.29 1.49 1.23 1.26A -.24 1.24 1,001 2,228
5800 Put 1.55 1.75B 1.49A 1.53B -.25 1.52 405 2,517
5850 Put 2.01 2.09B 1.81A 1.85A -.27 1.83 21 5,670
5900 Put 2.37 2.45B 2.13A 2.19A -.26 2.19 95 692
5950 Put 2.77 2.83B 2.49A 2.57A -.27 2.57 7 248
6000 Put 3.00 3.25B 2.89A 2.99A -.27 2.98 20 478
6050 Put 3.43 3.69B 3.31A 3.41A -.26 3.42 5 53
6100 Put 3.85 4.15B 3.75A 3.87A -.27 3.86 1 60
6150 Put - 4.61B 4.19A 4.31A -.27 4.32 0 37
6200 Put - 5.07B 4.67A 4.79A -.26 4.80 0 32
6250 Put 5.41 5.55B 5.13A 5.27A -.26 5.28 7 18
6300 Put - 6.05B 5.61A 5.75A -.26 5.76 0 8
6350 Put - 6.53B 6.09A 6.23A -.25 6.25 0 6
6400 Put - 7.03B 6.59A 6.71A -.25 6.74 0 37
6450 Put - 7.51B 7.07A 7.21A -.25 7.23 0 6
6500 Put - 8.01B 7.57A 7.71A -.26 7.72 0 5
6550 Put 8.23 8.51B 8.07A 8.19A -.26 8.21 2 2
6600 Put - 9.01B 8.55A 8.68A -.25 8.71 0 4
6650 Put 9.15 9.51B 9.05A 9.17A -.26 9.20 1 5
6700 Put - 9.99B 9.55A 9.69A -.25 9.70 0 3
6750 Put - - 10.07A 10.19B -.25 10.20 0 5
6800 Put - 10.97B 10.57A 10.69B -.26 10.69 0 4
6950 Put - 12.45B 12.05A 12.17B -.26 12.18 0 1
7000 Put - 12.95B 12.55A 12.67B -.26 12.68 0 5
7050 Put - 13.45B 13.05A 13.17A -.25 13.18 0 1
7150 Put - - 14.11A 14.11A -.25 14.18 0 2,136
7200 Put - - 14.61A 14.61A -.25 14.68 0 51
7300 Put - - 15.60A 15.61B -.25 15.68 0 12
7500 Put - - - - -.25 17.67 0 0
7600 Put - - - - -.25 18.67 0 0
7800 Put - - - - -.25 20.67 0 0
8750 Put - - - - -.25 30.17 0 1
Total 53,359 440,161

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