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
2000 Call - - - - -.45 40.41 0 3
3000 Call - - - - -.45 30.41 0 0
3200 Call - - - - -.45 28.41 0 0
3500 Call - - - - -.45 25.41 0 1
3700 Call - - - - -.44 23.43 0 0
3800 Call - - - - -.44 22.45 0 0
4000 Call - - 20.27A 20.54B -.42 20.53 0 1
4100 Call - - 19.33A 19.70B -.42 19.58 0 600
4150 Call - - 18.86A 19.23B -.41 19.11 0 1
4200 Call - - 18.39A 18.76B -.41 18.64 0 2
4300 Call - - 17.47A 17.83B -.40 17.72 0 0
4500 Call - - 15.68A 16.01B -.40 15.91 0 1,234
4600 Call - - 14.80A 15.13B -.39 15.03 0 1,302
4650 Call - - 14.37A 14.70B -.39 14.60 0 650
4700 Call - - 13.95A 14.27B -.38 14.17 0 2,007
4750 Call - - 13.53A 13.85B -.38 13.75 0 2,755
4800 Call - - 13.12A 13.43B -.38 13.33 0 2,248
4850 Call - - 12.71A 13.01B -.37 12.92 0 3,878
4900 Call - - 12.30A 12.60B -.36 12.51 0 6,861
4950 Call - - 11.83A 12.19B -.36 12.10 0 800
5000 Call - - 11.43A 11.79B -.36 11.70 0 18,876
5050 Call - - 11.04A 11.39B -.35 11.31 0 3,461
5100 Call 10.92 11.00B 10.67A 11.00B -.34 10.92 10 8,195
5150 Call - - 10.29A 10.62B -.34 10.53 0 2,551
5200 Call 10.15 10.23B 9.90A 10.23B -.34 10.15 10 6,426
5250 Call - - 9.54A 9.86B -.34 9.77 0 1,650
5300 Call - - 9.16A 9.48B -.33 9.40 0 4,002
5350 Call - - 8.80A 9.12B -.33 9.04 0 1,775
5400 Call - - 8.46A 8.76B -.33 8.68 0 4,559
5450 Call 8.16 8.51B 8.11A 8.40B -.33 8.32 10 2,118
5500 Call 7.83 8.16B 7.76A 8.05B -.33 7.97 5 21,226
5550 Call 7.48 7.82B 7.43A 7.71B -.32 7.63 10 3,765
5600 Call - - 7.09A 7.37B -.31 7.29 0 2,995
5650 Call - - 6.76A 7.03B -.30 6.96 0 1,716
5700 Call - - 6.45A 6.71B -.29 6.64 0 1,823
5750 Call - - 6.14A 6.39B -.29 6.32 0 1,152
5800 Call 6.00 6.08B 5.82A 6.08B -.28 6.01 1 4,063
5850 Call - - 5.53A 5.77B -.28 5.70 0 210
5900 Call - - 5.24A 5.48B -.27 5.41 0 806
5950 Call - - 4.96A 5.19B -.26 5.12 0 970
6000 Call 4.75 5.00B 4.69A 4.91B -.26 4.84 486 38,285
6050 Call - - 4.43A 4.64B -.24 4.58 100 1,816
6100 Call 4.34 4.46B 4.17A 4.38B -.23 4.32 4 1,414
6150 Call - - 3.94A 4.12B -.22 4.07 0 16
6200 Call - - 3.70A 3.88B -.21 3.83 0 392
6250 Call - - 3.48A 3.65B -.20 3.60 0 471
6300 Call - - 3.26A 3.43B -.19 3.38 1,100 1,233
6350 Call - - 3.05A 3.21B -.18 3.17 0 15
6400 Call - - 2.86A 3.01B -.17 2.97 0 4,028
6450 Call 2.69 2.88B 2.68A 2.82B -.16 2.78 10 11
6500 Call 2.52 2.69B 2.51A 2.64B -.15 2.60 79 34,301
6550 Call - - 2.35A 2.47B -.14 2.43 0 11
6600 Call - - 2.19A 2.30B -.14 2.27 0 880
6650 Call - - 2.04A 2.14B -.13 2.12 0 0
6700 Call - - 1.91A 2.00B -.13 1.97 0 895
6750 Call - - 1.78A 1.86B -.12 1.83 0 650
6800 Call - - 1.66A 1.73B -.12 1.70 10 805
6850 Call - - 1.55A 1.61B -.11 1.58 0 2
6900 Call 1.52 1.52 1.44A 1.52 -.10 1.47 14 917
6950 Call - - 1.35A 1.39B -.10 1.36 0 50
7000 Call 1.27 1.32 1.26A 1.32 -.09 1.27 576 25,959
7050 Call - - 1.17A 1.20B -.08 1.18 0 4
7100 Call - - 1.09A 1.12B -.07 1.10 0 603
7150 Call - - 1.01A 1.03B -.07 1.02 0 4
7200 Call - - .94A .96B -.06 .95 2 250
7250 Call - - .87A .89A -.05 .89 0 394
7300 Call .82 .84B .81A .83A -.05 .83 2 2,611
7350 Call - - .76A .78B -.05 .77 0 2
7400 Call - - .71A .73B -.05 .71 0 3,405
7450 Call - - .66A .68B -.04 .67 0 503
7500 Call - - .62A .63B -.05 .62 110 29,408
7550 Call - - .58A .59B -.04 .58 0 2
7600 Call - - .54A .55B -.04 .54 0 539
7650 Call - - .51A .52B -.03 .51 0 1
7700 Call .46 .50 .46 .49A -.03 .48 9 4,645
7750 Call .43 .45B .43 .45B -.03 .45 1 1,305
7800 Call - - .42A .42A -.03 .42 0 602
7850 Call - - .40A .40A -.02 .40 0 3
7900 Call - - .38A .38A -.02 .38 0 1,170
7950 Call - - .36A .36A -.03 .35 0 50
8000 Call .35 .36 .32 .33 -.02 .34 1,102 18,916
8050 Call .31 .31 .31 .31 -.01 .32 1 3
8100 Call - - .31A .31A -.02 .30 0 399
8150 Call - - .29A .29A -.02 .28 0 125
8200 Call - - - - -.01 .27 0 196
8250 Call - - .26A .26A -.02 .25 0 7
8300 Call - - - - -.01 .24 0 4
8500 Call .20 .20 .20 .20 UNCH .20 101 5,439
8600 Call - - - - UNCH .18 0 503
8700 Call - - - - UNCH .16 0 141
8800 Call - - - - UNCH .15 0 0
8900 Call - - - - UNCH .13 0 400
9000 Call - - - - UNCH .12 0 14,358
9100 Call - - - - UNCH .11 0 850
9250 Call - - - - UNCH .10 0 20
9300 Call - - - - UNCH .09 0 150
9500 Call - - - - UNCH .08 0 5,761
9600 Call - - - - UNCH .07 0 201
9800 Call - - - - UNCH .06 0 10
9950 Call - - - - UNCH .05 0 10
10000 Call .07 .07 .07 .07 UNCH .05 3 18,188
10100 Call - - - - UNCH .05 0 0
10200 Call - - - - UNCH .04 0 10
10500 Call - - - - -.01 .03 0 470
11000 Call - - - - -.01 .02 0 531
11100 Call - - - - UNCH .02 0 1
11500 Call - - - - UNCH .02 0 228
11700 Call - - - - -.01 .01 0 1
11800 Call - - - - -.01 .01 0 1
12000 Call - - - - -.01 .01 0 3,879
12500 Call - - - - UNCH .01 0 11,196
13000 Call - - - - UNCH .01 0 78
13500 Call - - - - UNCH .01 0 4
13750 Call - - - - UNCH .01 0 1
14000 Call - - - - UNCH .01 0 491
15000 Call - - - - UNCH .01 0 1,083
15500 Call - - - - UNCH .01 0 294
17500 Call - - - - UNCH .01 0 20
19500 Call - - - - UNCH .01 0 1
20000 Call - - - - UNCH .01 0 147
1500 Put - - - - UNCH .01 0 3
2000 Put - - - - UNCH .01 0 641
2450 Put - - - - UNCH .01 0 66
2500 Put - - - - UNCH .01 0 865
2700 Put - - - - UNCH .01 0 238
2750 Put - - - - UNCH .02 0 7
2800 Put - - - - UNCH .02 0 81
2850 Put - - - - UNCH .02 0 40
2900 Put - - - - UNCH .02 0 40
2950 Put - - - - +.01 .03 0 20
3000 Put - - - - UNCH .03 0 5,991
3100 Put - - - - +.01 .04 0 617
3150 Put - - - - UNCH .04 0 1
3200 Put - - - - +.01 .05 0 311
3250 Put - - - - UNCH .05 0 250
3300 Put - - - - +.01 .06 0 391
3350 Put - - - - +.01 .07 0 1
3400 Put - - - - UNCH .07 0 473
3450 Put - - - - +.01 .08 0 0
3500 Put .09 .09 .09 .09 +.01 .09 21 22,892
3550 Put - - - - +.01 .10 0 1
3600 Put - - - - +.01 .11 0 747
3650 Put - - - - +.01 .12 0 1
3700 Put - .13B - .13B +.02 .14 0 169
3750 Put - - - - +.01 .15 250 2,354
3800 Put - .16B - .16B +.02 .17 0 1,887
3900 Put - .20B - .20B +.03 .21 0 222
3950 Put - .23B - .23B +.03 .23 0 6
4000 Put - .25B - .25B +.03 .25 259 26,821
4050 Put - .28B - .28B +.03 .28 0 100
4100 Put - .31B - .30A +.04 .31 0 2,485
4150 Put - .34B - .33A +.04 .34 0 100
4200 Put - .37B - .37B +.04 .37 0 8,126
4250 Put - .41B - .40A +.05 .41 0 77
4300 Put - .45B - .44A +.04 .44 0 967
4350 Put - .49B - .48A +.05 .49 0 1
4400 Put .50 .54B .50 .53B +.05 .53 20 1,843
4450 Put - .59B - .58B +.05 .58 0 478
4500 Put .64 .66 .62A .64 +.05 .63 927 26,604
4600 Put - .77B - .75B +.06 .75 2 1,178
4650 Put - .83B - .82B +.07 .82 0 1
4700 Put .89 .91B .89 .89 +.07 .89 2 2,689
4750 Put - .98B - .97B +.07 .96 0 957
4800 Put - 1.07B - 1.05B +.07 1.04 150 5,911
4850 Put - 1.15B - 1.12A +.08 1.12 0 501
4900 Put - 1.24B - 1.20A +.08 1.21 0 1,629
4950 Put - 1.33B - 1.30A +.09 1.30 0 18
5000 Put 1.37 1.43 1.36 1.38B +.09 1.39 877 28,066
5050 Put - 1.53B - 1.50A +.09 1.49 0 1,300
5100 Put 1.66 1.66 1.56A 1.60A +.10 1.60 10 2,222
5150 Put - 1.76B - 1.71A +.10 1.71 0 521
5200 Put - 1.87B - 1.82A +.11 1.83 200 1,854
5250 Put - 2.00B - 1.94A +.11 1.94 0 519
5300 Put - 2.12B - 2.06A +.12 2.07 0 1,010
5350 Put - 2.26B - 2.19A +.12 2.20 0 253
5400 Put - 2.40B - 2.33A +.11 2.33 0 1,253
5450 Put - 2.54B - 2.47A +.11 2.47 0 550
5500 Put 2.69 2.69 2.56A 2.61A +.12 2.62 814 11,098
5550 Put - 2.85B - 2.76A +.13 2.77 0 893
5600 Put 2.97 3.01B 2.86A 2.91A +.14 2.93 4 1,755
5650 Put - 3.17B - 3.07A +.14 3.09 0 1,000
5700 Put - 3.35B - 3.24A +.15 3.26 24 1,163
5750 Put - 3.53B - 3.41A +.16 3.44 0 6
5800 Put - 3.71B - 3.59A +.16 3.62 100 86
5850 Put - 3.92B - 3.78A +.16 3.81 0 18
5900 Put - 4.12B - 3.98A +.17 4.01 0 656
5950 Put 4.39 4.39 4.12A 4.18A +.18 4.22 1 99
6000 Put 4.46 4.56B 4.33A 4.40A +.19 4.44 604 3,418
6050 Put - 4.79B - 4.62A +.21 4.67 50 668
6100 Put 4.93 5.03B 4.77A 4.85A +.21 4.90 2 71
6200 Put - 5.53B - 5.34A +.23 5.40 0 6
6250 Put - 5.81B - 5.60A +.25 5.67 0 5
6300 Put - 6.09B - 5.87A +.25 5.94 70 247
6350 Put - 6.38B - 6.15A +.27 6.23 0 1
6400 Put 6.53 6.67B 6.48A 6.48A +.27 6.52 1 15
6500 Put - 7.32B - 7.10A +.29 7.14 25 715
6700 Put - 8.70B - 8.43A +.32 8.49 0 1
7000 Put - 10.97B - 10.69A +.35 10.76 0 230
7100 Put - 11.79B - 11.50A +.38 11.59 0 1
7150 Put - 12.21B - 11.92A +.38 12.01 0 1
7200 Put - 12.64B - 12.34A +.39 12.44 0 5
8000 Put - - - - +.43 19.78 0 4
8300 Put - - - - +.44 22.69 0 100
8800 Put - - - - +.45 27.61 0 0
9000 Put - - - - +.45 29.59 0 0
10000 Put - - - - +.45 39.59 0 300
Total 8,169 535,362

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