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 - - - - +.21 21.63 0 0
3200 Call - - - - +.21 19.76 0 0
3500 Call - - - - +.20 17.06 0 1
3700 Call - - - - +.19 15.35 0 0
3800 Call - - - - +.18 14.53 0 0
4000 Call - - 12.63A 12.76B +.17 12.95 0 1
4100 Call - - 11.89A 12.00B +.17 12.20 0 600
4200 Call - - 11.16A 11.27B +.16 11.46 0 0
4300 Call - 10.77B 10.32A 10.77B +.16 10.75 0 0
4500 Call - 9.39B 8.98A 9.39B +.16 9.38 0 1,234
4600 Call - 8.73B 8.33A 8.73B +.15 8.72 0 1,302
4650 Call - 8.40B 8.01A 8.40B +.15 8.40 0 650
4700 Call - 8.09B 7.71A 8.09B +.14 8.08 0 2,008
4750 Call - 7.78B 7.41A 7.78B +.14 7.77 0 2,755
4800 Call - 7.47B 7.12A 7.47B +.14 7.46 0 2,259
4850 Call - 7.17B 6.79A 7.17B +.13 7.16 0 3,955
4900 Call - 6.87B 6.50A 6.87B +.13 6.86 0 6,851
4950 Call - 6.58B 6.21A 6.58B +.13 6.57 0 800
5000 Call - 6.29B 5.93A 6.29B +.12 6.28 0 17,871
5050 Call - 6.01B 5.67A 6.01B +.12 6.00 0 3,459
5100 Call - 5.74B 5.40A 5.74B +.12 5.73 0 8,185
5150 Call - 5.47B 5.15A 5.47B +.12 5.46 500 2,051
5200 Call 5.08 5.21B 4.90A 5.21B +.12 5.20 30 5,656
5250 Call - 4.96B 4.65A 4.96B +.12 4.95 0 1,400
5300 Call - 4.71B 4.41A 4.71B +.11 4.70 0 2,676
5350 Call - 4.45B 4.18A 4.45B +.11 4.46 0 2,000
5400 Call - 4.21B 3.95A 4.21B +.10 4.22 0 4,604
5450 Call - 3.99B 3.74A 3.99B +.10 4.00 0 1,250
5500 Call 3.67 3.77B 3.53A 3.77B +.10 3.78 630 23,636
5550 Call - 3.56B 3.33A 3.56B +.09 3.56 0 2,450
5600 Call - 3.36B 3.13A 3.36B +.09 3.36 0 1,483
5650 Call - 3.16B 2.95A 3.16B +.08 3.16 0 1,701
5700 Call - 2.97B 2.77A 2.97B +.09 2.98 0 1,869
5750 Call - 2.79B 2.60A 2.79B +.08 2.80 0 600
5800 Call - 2.62B 2.45A 2.62B +.08 2.63 0 868
5900 Call - 2.30B 2.14A 2.30B +.07 2.31 0 300
5950 Call - 2.14B 2.01A 2.14B +.07 2.16 0 553
6000 Call 1.95 2.00B 1.88A 2.00B +.07 2.02 601 37,470
6050 Call - 1.87B 1.75A 1.87B +.06 1.88 0 686
6100 Call - 1.74B 1.63A 1.74B +.07 1.76 0 33
6200 Call - 1.52B 1.42A 1.52B +.06 1.53 0 85
6250 Call - 1.40B 1.33A 1.40B +.05 1.42 0 40
6300 Call - 1.31B 1.24A 1.31B +.05 1.33 0 440
6400 Call - 1.14B 1.08A 1.14B +.03 1.15 0 3,995
6450 Call - 1.06B 1.01A 1.06B +.04 1.08 0 1
6500 Call - .99B .94A .99B +.03 1.00 400 17,674
6550 Call - .92B .88A .92B +.03 .93 0 1
6600 Call - .86B .83A .86B +.03 .87 0 766
6700 Call - .75B - .75B +.03 .76 0 864
6750 Call - .70B - .70B +.03 .72 0 650
6800 Call - - - - +.02 .67 0 253
6900 Call - - - - +.02 .59 0 123
7000 Call - - - - +.02 .53 0 13,725
7050 Call - - - - +.02 .50 0 2
7200 Call - - - - +.01 .42 0 5
7250 Call - - - - +.02 .40 0 175
7300 Call - - - - +.02 .38 0 2,630
7400 Call - - - - +.01 .34 0 3,003
7500 Call - - - - +.01 .31 0 15,340
7600 Call - - - - +.01 .28 0 40
7700 Call - - - - +.01 .26 0 3
7800 Call - - - - +.01 .24 0 50
7900 Call - - - - UNCH .22 0 31
8000 Call - - - - UNCH .20 0 7,310
8100 Call - - - - UNCH .19 0 394
8200 Call - - - - +.01 .18 0 189
8300 Call - - - - +.01 .17 0 0
8500 Call - - - - +.01 .15 0 2,926
8600 Call - - - - UNCH .14 0 498
8700 Call - - - - +.01 .14 0 141
8800 Call - - - - +.01 .13 0 1
8900 Call - - - - +.01 .13 0 250
9000 Call - - - - +.01 .12 0 6,102
9100 Call - - - - +.01 .12 0 850
9250 Call - - - - +.01 .11 0 20
9500 Call - - - - UNCH .10 0 1,883
9600 Call - - - - UNCH .09 0 1
9800 Call - - - - UNCH .09 0 10
10000 Call - - .08A .08A -.01 .08 0 11,414
10100 Call - - - - UNCH .08 0 0
10200 Call - - - - UNCH .08 0 10
10500 Call .08 .08 .08 .08 -.01 .07 20 490
11000 Call - - - - -.01 .06 0 531
11100 Call - - - - -.01 .06 0 1
11500 Call - - - - -.01 .05 0 233
11700 Call - - - - -.01 .05 0 1
11800 Call - - - - -.01 .05 0 1
12000 Call - - - - UNCH .05 0 3,881
12500 Call - - - - UNCH .04 0 11,196
13000 Call - - - - UNCH .04 0 88
13500 Call - - - - UNCH .03 0 4
13750 Call - - - - UNCH .03 0 1
14000 Call - - - - UNCH .03 0 16
15000 Call - - - - +.01 .03 0 1,083
15500 Call - - - - UNCH .02 0 294
17500 Call - - - - +.01 .02 0 20
19500 Call - - - - +.01 .02 0 1
20000 Call - - - - UNCH .01 0 147
1500 Put - - - - UNCH .01 0 3
2000 Put - - - - +.01 .02 0 192
2500 Put - - - - UNCH .08 0 569
2700 Put - - - - UNCH .13 0 1
2750 Put - - - - UNCH .15 0 7
2800 Put - - - - UNCH .17 0 81
2850 Put - - - - -.01 .18 0 40
2900 Put - - - - UNCH .21 0 40
2950 Put - - - - -.01 .23 0 20
3000 Put - - - - -.02 .25 0 6,299
3100 Put - - - - -.02 .31 0 1,175
3150 Put - - - - -.01 .35 0 1
3200 Put - - - - -.02 .38 0 301
3250 Put - - - - -.01 .43 0 251
3300 Put - - - - -.01 .47 2 404
3350 Put - - - - -.01 .52 0 1
3400 Put - - - - -.01 .57 0 354
3450 Put - - - - -.02 .62 0 1
3500 Put - .71B - .71B -.02 .68 350 24,593
3550 Put - - - - -.02 .75 0 1
3600 Put .84 .85B .83A .84 -.02 .82 1 1
3650 Put - - - - -.03 .89 0 1
3700 Put - 1.01B - 1.00A -.03 .97 0 150
3750 Put - 1.10B - 1.08A -.03 1.05 4 1,471
3800 Put - 1.19B 1.17A 1.17A -.04 1.14 0 683
3900 Put - 1.39B - 1.37A -.03 1.34 0 1
4000 Put - 1.61B 1.58A 1.58A -.04 1.55 0 23,798
4050 Put - 1.73B 1.70A 1.70A -.05 1.66 0 1
4100 Put - 1.86B 1.82A 1.82A -.05 1.78 0 1,242
4150 Put - 1.99B 1.94A 1.94A -.05 1.91 0 200
4200 Put - 2.13B 2.07A 2.07A -.05 2.04 0 1,132
4250 Put - 2.27B 2.21A 2.21A -.06 2.17 0 23
4300 Put - 2.41B 2.35A 2.35A -.06 2.31 0 757
4350 Put - 2.56B 2.49A 2.49A -.06 2.46 0 1
4400 Put - 2.72B 2.64A 2.64A -.06 2.61 0 150
4500 Put - 3.05B 2.96A 2.96A -.06 2.92 800 22,561
4600 Put - 3.39B 3.29A 3.29A -.07 3.25 0 712
4700 Put - 3.75B 3.64A 3.64A -.08 3.60 0 947
4750 Put - 3.94B 3.82A 3.82A -.07 3.79 0 955
4800 Put - 4.14B 4.01A 4.01A -.08 3.97 0 3,331
4850 Put - 4.34B 4.20A 4.20A -.08 4.17 0 500
4900 Put - 4.55B 4.40A 4.40A -.09 4.36 0 702
5000 Put - 4.97B 4.80A 4.80A -.09 4.77 0 17,583
5050 Put - 5.19B 5.02A 5.02A -.10 4.98 0 1,130
5100 Put - 5.42B 5.24A 5.24A -.10 5.20 0 1,951
5150 Put - 5.66B 5.46A 5.46A -.10 5.43 0 500
5200 Put - 5.90B 5.70A 5.70A -.10 5.67 0 821
5300 Put - 6.41B 6.18A 6.18A -.11 6.15 0 750
5350 Put - 6.67B 6.43A 6.43A -.10 6.41 0 250
5400 Put - 6.94B 6.70A 6.70A -.12 6.66 0 454
5500 Put - 7.49B 7.22A 7.22A -.12 7.21 0 3,800
5550 Put - 7.78B 7.50A 7.50A -.12 7.49 0 500
5600 Put - 8.09B 7.79A 7.79A -.13 7.78 0 105
5700 Put - 8.71B 8.41A 8.41A -.14 8.38 0 700
6000 Put - 10.78B 10.40A 10.40A -.15 10.39 0 1,274
6400 Put - - - - -.18 13.49 0 15
6500 Put - - - - -.18 14.34 0 301
7000 Put - - - - -.21 18.83 0 230
7200 Put - - - - -.21 20.72 0 5
8000 Put - - - - -.22 28.51 0 4
8300 Put - - - - -.22 31.48 0 100
8800 Put - - - - -.22 36.47 0 0
9000 Put - - - - -.22 38.47 0 0
10000 Put - - - - -.22 48.47 0 300
Total 3,338 377,526

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。