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 - - - - UNCH - 0 0
1700 Call - - - - UNCH - 0 1
2500 Call - - - - UNCH - 0 1
2600 Call - - - - UNCH - 0 1
2750 Call - - - - UNCH - 0 400
2850 Call - - - - UNCH - 0 1
3000 Call - - - - UNCH - 0 101
3150 Call - - - - UNCH - 0 450
3200 Call - - - - UNCH - 0 1
3250 Call - - - - UNCH - 0 1
3350 Call - - - - UNCH - 0 1
3400 Call - - - - UNCH - 0 0
3450 Call - - - - UNCH - 0 2
3500 Call - - - - UNCH - 0 4
3600 Call - - - - UNCH - 0 2
3700 Call - - - - UNCH - 0 66
3750 Call - - - - UNCH - 0 9
3800 Call - - - - UNCH - 0 159
3850 Call - 13.93B - 13.67B UNCH - 0 10
3900 Call - 13.43B - 13.17B UNCH - 0 70
3950 Call - 12.93B - 12.67B UNCH - 0 6
4000 Call - 12.43B 12.03A 12.17B UNCH - 0 3,689
4050 Call - 11.94B 11.53A 11.68B UNCH - 0 106
4100 Call - 11.44B 11.01A 11.18B UNCH - 0 603
4150 Call - 10.97B 10.51A 10.71A UNCH - 0 1,051
4200 Call - 10.48B 10.01A 10.21A UNCH - 0 1,377
4250 Call - 9.98B 9.52A 9.71A UNCH - 0 102
4300 Call - 9.49B 9.02A 9.22A UNCH - 0 2,977
4350 Call - 8.99B 8.53A 8.73A UNCH - 0 1,436
4400 Call - 8.50B 8.04A 8.24A UNCH - 0 4,238
4450 Call - 8.01B 7.55A 7.74A UNCH - 0 2,535
4500 Call - 7.52B 7.07A 7.26A UNCH - 0 12,079
4550 Call - 7.04B 6.59A 6.77A UNCH - 0 3,928
4600 Call - 6.56B 6.11A 6.29A UNCH - 0 7,980
4650 Call - 6.08B 5.64A 5.82A UNCH - 0 2,987
4700 Call 5.44 5.61B 5.17A 5.35A UNCH - 2 11,630
4750 Call 4.75 5.14B 4.72A 4.88A UNCH - 38 6,797
4800 Call 4.34 4.69B 4.28A 4.43A UNCH - 404 9,538
4850 Call 3.97 4.25B 3.85A 3.99A UNCH - 1 3,783
4900 Call - 3.82B 3.43A 3.57A UNCH - 0 8,694
4950 Call 3.14 3.40B 3.04A 3.17A UNCH - 101 7,829
5000 Call 2.62 3.01B 2.62 2.78B UNCH - 877 35,282
5050 Call - 2.64B 2.32A 2.43A UNCH - 0 8,238
5100 Call 2.05 2.29B 1.99 2.10A UNCH - 26 12,174
5150 Call 1.73 1.98 1.67A 1.78A UNCH - 63 5,332
5200 Call 1.47 1.69 1.40 1.50B UNCH - 60 18,215
5250 Call 1.22 1.42 1.16A 1.25 UNCH - 193 10,474
5300 Call .97 1.17 .95A 1.04B UNCH - 1,329 11,459
5350 Call .77 .97B .77 .85B UNCH - 308 9,970
5400 Call .65 .79B .62 .68 UNCH - 500 14,456
5450 Call .55 .63B .50A .55A UNCH - 320 9,629
5500 Call .43 .51 .40A .44A UNCH - 1,151 36,538
5550 Call .35 .40 .32A .35A UNCH - 75 8,319
5600 Call .26 .32 .24 .28 UNCH - 451 11,231
5650 Call .20 .25 .19 .23A UNCH - 117 7,329
5700 Call .18 .20 .16 .18 UNCH - 49 14,594
5750 Call .14 .16 .14 .16 UNCH - 8 7,872
5800 Call .11 .14 .11 .13 UNCH - 38 8,534
5850 Call .11 .11 .10A .11 UNCH - 31 2,698
5900 Call .08 .09 .08 .09 UNCH - 247 19,905
5950 Call - - .07A .08B UNCH - 20 3,188
6000 Call .07 .07 .06 .07 UNCH - 18 60,464
6050 Call .05 .06 .05 .06 UNCH - 13 4,876
6100 Call .04 .05B .04 .05B UNCH - 1 10,440
6150 Call .03 .04 .03 .04 UNCH - 6 4,961
6200 Call .03 .03 .03 .03 UNCH - 1 6,697
6250 Call .03 .03 .03 .03 UNCH - 11 3,203
6300 Call .02 .02 .02 .02 UNCH - 327 9,984
6350 Call - - - - UNCH - 0 1,051
6400 Call - - - - UNCH - 0 5,409
6450 Call .01 .02 .01 .02 UNCH - 7 992
6500 Call .01 .02 .01 .02 UNCH - 10 34,496
6550 Call .01 .01 .01 .01 UNCH - 1 3,297
6600 Call .01 .01 .01 .01 UNCH - 7 3,469
6650 Call .01 .01 .01 .01 UNCH - 65 2,323
6700 Call .01 .01 .01 .01 UNCH - 65 6,246
6750 Call .01 .01 .01 .01 UNCH - 9 1,993
6800 Call - - - - UNCH - 0 4,095
6850 Call - - - - UNCH - 0 373
6900 Call - - - - UNCH - 0 2,384
6950 Call - - - - UNCH - 0 1,017
7000 Call - - - - UNCH - 0 43,373
7050 Call - - - - UNCH - 0 1,153
7100 Call - - - - UNCH - 0 1,511
7150 Call - - - - UNCH - 0 249
7200 Call - - - - UNCH - 0 5,957
7250 Call - - - - UNCH - 0 629
7300 Call - - - - UNCH - 0 949
7350 Call - - - - UNCH - 0 1,035
7400 Call - - - - UNCH - 0 1,219
7450 Call - - - - UNCH - 0 206
7500 Call - - - - UNCH - 0 27,473
7550 Call - - - - UNCH - 0 127
7600 Call - - - - UNCH - 0 829
7650 Call - - - - UNCH - 0 53
7700 Call - - - - UNCH - 0 1,600
7750 Call - - - - UNCH - 0 1,209
7800 Call - - - - UNCH - 0 1,214
7850 Call - - - - UNCH - 0 587
7900 Call - - - - UNCH - 0 251
7950 Call - - - - UNCH - 0 71
8000 Call - - - - UNCH - 0 25,221
8050 Call - - - - UNCH - 0 189
8100 Call - - - - UNCH - 0 5,223
8150 Call - - - - UNCH - 0 100
8200 Call - - - - UNCH - 0 539
8250 Call - - - - UNCH - 0 340
8300 Call - - - - UNCH - 0 1,072
8350 Call - - - - UNCH - 0 337
8400 Call - - - - UNCH - 0 1,823
8450 Call - - - - UNCH - 0 42
8500 Call - - - - UNCH - 0 15,253
8550 Call - - - - UNCH - 0 215
8600 Call - - - - UNCH - 0 277
8650 Call - - - - UNCH - 0 10
8700 Call - - - - UNCH - 0 2,308
8750 Call - - - - UNCH - 0 172
8800 Call - - - - UNCH - 0 2,198
8850 Call - - - - UNCH - 0 225
8900 Call - - - - UNCH - 0 921
8950 Call - - - - UNCH - 0 155
9000 Call - - - - UNCH - 0 18,288
9050 Call - - - - UNCH - 0 115
9100 Call - - - - UNCH - 0 522
9150 Call - - - - UNCH - 0 32
9200 Call - - - - UNCH - 0 163
9250 Call - - - - UNCH - 0 2,181
9350 Call - - - - UNCH - 0 111
9400 Call - - - - UNCH - 0 1
9500 Call - - - - UNCH - 0 5,169
9600 Call - - - - UNCH - 0 224
9800 Call - - - - UNCH - 0 123
10000 Call - - - - UNCH - 0 7,088
10100 Call - - - - UNCH - 0 2
10200 Call - - - - UNCH - 0 50
10250 Call - - - - UNCH - 0 1
10400 Call - - - - UNCH - 0 22
10500 Call - - - - UNCH - 0 1,736
10600 Call - - - - UNCH - 0 2
10700 Call - - - - UNCH - 0 13
10900 Call - - - - UNCH - 0 32
11000 Call - - - - UNCH - 0 5,111
11400 Call - - - - UNCH - 0 5
11500 Call - - - - UNCH - 0 218
12000 Call - - - - UNCH - 0 1,619
12500 Call - - - - UNCH - 0 6,729
13000 Call - - - - UNCH - 0 4,529
13500 Call - - - - UNCH - 0 53
14000 Call - - - - UNCH - 0 9
14500 Call - - - - UNCH - 0 10
15000 Call - - - - UNCH - 0 1,018
16000 Call - - - - UNCH - 0 1
17500 Call - - - - UNCH - 0 1,250
20000 Call - - - - UNCH - 0 185
1250 Put - - - - UNCH - 0 50
1400 Put - - - - UNCH - 0 13
1450 Put - - - - UNCH - 0 10
1500 Put - - - - UNCH - 0 3,382
1600 Put - - - - UNCH - 0 101
1650 Put - - - - UNCH - 0 122
1700 Put - - - - UNCH - 0 1
1750 Put - - - - UNCH - 0 306
1800 Put - - - - UNCH - 0 27
2000 Put - - - - UNCH - 0 2,217
2050 Put - - - - UNCH - 0 79
2100 Put - - - - UNCH - 0 110
2150 Put - - - - UNCH - 0 94
2200 Put - - - - UNCH - 0 169
2250 Put - - - - UNCH - 0 354
2300 Put - - - - UNCH - 0 299
2350 Put - - - - UNCH - 0 106
2400 Put - - - - UNCH - 0 487
2450 Put - - - - UNCH - 0 30
2500 Put - - - - UNCH - 0 3,911
2550 Put - - - - UNCH - 0 311
2600 Put - - - - UNCH - 0 927
2650 Put - - - - UNCH - 0 303
2700 Put - - - - UNCH - 0 1,870
2750 Put - - - - UNCH - 0 509
2800 Put - - - - UNCH - 0 667
2850 Put - - - - UNCH - 0 432
2900 Put - - - - UNCH - 0 1,023
2950 Put - - - - UNCH - 0 321
3000 Put - - - - UNCH - 0 22,682
3050 Put - - - - UNCH - 0 1,203
3100 Put - - - - UNCH - 0 2,367
3150 Put - - - - UNCH - 0 555
3200 Put - - - - UNCH - 0 3,107
3250 Put - - - - UNCH - 0 980
3300 Put - - - - UNCH - 0 1,453
3350 Put - - - - UNCH - 0 771
3400 Put - - - - UNCH - 0 2,222
3450 Put - - - - UNCH - 0 789
3500 Put - - - - UNCH - 0 25,199
3550 Put - - - - UNCH - 0 970
3600 Put - - - - UNCH - 0 5,072
3650 Put - - - - UNCH - 0 3,962
3700 Put - - - - UNCH - 0 4,019
3750 Put .01 .01 .01 .01 UNCH - 50 4,863
3800 Put - - - - UNCH - 2 9,147
3850 Put - - - - UNCH - 0 1,954
3900 Put .01 .01 .01 .01 UNCH - 5 7,949
3950 Put .01 .01 .01 .01 UNCH - 31 1,650
4000 Put .01 .02 .01 .02 UNCH - 60 40,561
4050 Put - - - - UNCH - 0 1,308
4100 Put - - - - UNCH - 10 10,152
4150 Put .02 .02 .02 .02 UNCH - 2 2,730
4200 Put .02 .02 .02 .02 UNCH - 146 9,301
4250 Put - - - - UNCH - 119 6,612
4300 Put .04 .04 .04 .04 UNCH - 7 11,564
4350 Put .04 .04 .04 .04 UNCH - 22 2,781
4400 Put .05 .05 .05 .05 UNCH - 37 8,358
4450 Put .06 .06 .06 .06 UNCH - 133 3,566
4500 Put .07 .07 .07 .07 UNCH - 5,132 49,246
4550 Put .09 .09 .08 .08 UNCH - 14 2,506
4600 Put .12 .12 .10 .11 UNCH - 359 16,944
4650 Put .14 .14 .11 .13 UNCH - 99 4,155
4700 Put .17 .18B .15 .16 UNCH - 1,209 17,570
4750 Put .23 .23 .18 .20B UNCH - 2,567 4,826
4800 Put .26 .27B .23 .25B UNCH - 580 19,695
4850 Put .33 .34B .29A .32B UNCH - 485 5,218
4900 Put .37 .43B .36A .40B UNCH - 298 8,931
4950 Put .53 .53 .44A .49B UNCH - 1,119 5,990
5000 Put .66 .66 .54A .61B UNCH - 2,484 38,659
5050 Put .76 .81B .68 .76B UNCH - 48 3,058
5100 Put .94 .99B .82A .92A UNCH - 833 10,013
5150 Put 1.17 1.20B 1.00 1.11A UNCH - 335 3,361
5200 Put 1.38 1.43B 1.20A 1.34 UNCH - 404 10,843
5250 Put 1.52 1.68B 1.43 1.59A UNCH - 245 3,227
5300 Put 1.72 1.96B 1.69A 1.87A UNCH - 11 2,673
5350 Put 2.10 2.29B 2.00A 2.17B UNCH - 4 1,592
5400 Put 2.37 2.64B 2.33A 2.51B UNCH - 2 1,245
5450 Put - 3.01B 2.67A 2.87B UNCH - 0 495
5500 Put 3.07 3.41B 3.05A 3.26B UNCH - 1 11,584
5550 Put - 3.83B 3.45A 3.67B UNCH - 0 914
5600 Put 3.98 4.27B 3.87A 4.10B UNCH - 2 1,291
5650 Put - 4.72B 4.31A 4.55B UNCH - 0 449
5700 Put - 5.18B 4.76A 5.01B UNCH - 0 1,289
5750 Put - 5.64B 5.21A 5.45B UNCH - 0 45
5800 Put 5.86 6.12B 5.68A 5.93B UNCH - 2 602
5850 Put - 6.60B 6.15A 6.40B UNCH - 0 11
5900 Put - 7.08B 6.63A 6.89B UNCH - 0 52
5950 Put - 7.57B 7.12A 7.37B UNCH - 0 1
6000 Put - 8.06B 7.60A 7.86B UNCH - 0 2,363
6100 Put - 9.04B 8.58A 8.85B UNCH - 0 2
6250 Put - 10.53B 10.07A 10.33B UNCH - 0 1
6300 Put - 11.03B 10.56A 10.83B UNCH - 0 126
6350 Put - 11.48B 11.06A 11.33B UNCH - 0 1
6400 Put - 11.98B 11.61A 11.83B UNCH - 0 105
6450 Put - 12.48B 12.09A 12.35A UNCH - 0 1
6500 Put - 12.98B 12.58A 12.84A UNCH - 0 2,154
6550 Put - - 13.08A 13.34A UNCH - 0 2
6700 Put - - 14.58A 14.84A UNCH - 0 0
6850 Put - - - - UNCH - 0 2
6950 Put - - - - UNCH - 0 1
7000 Put - - - - UNCH - 0 1,088
7100 Put - - - - UNCH - 0 2
7200 Put - - - - UNCH - 0 0
7450 Put - - - - UNCH - 0 1
7500 Put - - - - UNCH - 0 1,254
7650 Put - - - - UNCH - 0 0
7750 Put - - - - UNCH - 0 10
7800 Put - - - - UNCH - 0 10
8000 Put - - - - UNCH - 0 878
8100 Put - - - - UNCH - 0 400
8200 Put - - - - UNCH - 0 101
8250 Put - - - - UNCH - 0 1
8350 Put - - - - UNCH - 0 6
8400 Put - - - - UNCH - 0 0
8500 Put - - - - UNCH - 0 2
8700 Put - - - - UNCH - 0 50
8900 Put - - - - UNCH - 0 0
9000 Put - - - - UNCH - 0 0
10000 Put - - - - UNCH - 0 1,101
10150 Put - - - - UNCH - 0 1
10200 Put - - - - UNCH - 0 0
20000 Put - - - - UNCH - 0 21
Total 23,807 1,173,026

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。