Asset Class Navigation

Crude Oil Futures Quotes Globex

    • 市場數據至少延遲10分鐘。

    • 芝商所集團網站上包含的所有市場數據應僅視為參考,不應用於驗證或補充實時市場數據推送。
圖表 最後 變化 前一交易日結算價 開盤價 成交量 高/低限
MAR 2018 Show Price Chart 62.15 +0.47 61.68 61.63 62.54 61.63 8,651 No Limit 07:53:21 CT
19 Feb 2018
APR 2018 Show Price Chart 62.02 +0.47 61.55 61.51 62.39 61.49 117,778 66.55 / 56.55 07:54:14 CT
19 Feb 2018
MAY 2018 Show Price Chart 61.66 +0.46 61.20 61.18 62.01 61.16 20,731 66.20 / 56.20 07:54:14 CT
19 Feb 2018
JUN 2018 Show Price Chart 61.20 +0.47 60.73 60.71 61.53 60.70 14,598 65.73 / 55.73 07:53:31 CT
19 Feb 2018
JUL 2018 Show Price Chart 60.62 +0.43 60.19 60.32 60.96 60.32 6,131 65.19 / 55.19 07:50:27 CT
19 Feb 2018
AUG 2018 Show Price Chart 59.98 +0.35 59.63 60.10 60.36 59.94 3,936 64.63 / 54.63 07:53:28 CT
19 Feb 2018
SEP 2018 Show Price Chart 59.53 +0.44 59.09 59.27 59.77 59.27 3,491 64.09 / 54.09 07:53:28 CT
19 Feb 2018
OCT 2018 Show Price Chart 59.04 +0.46 58.58 58.75 59.25 58.75 779 63.58 / 53.58 07:53:21 CT
19 Feb 2018
NOV 2018 Show Price Chart 58.43 +0.30 58.13 58.19 58.81 58.19 651 63.13 / 53.13 07:53:21 CT
19 Feb 2018
DEC 2018 Show Price Chart 58.06 +0.34 57.72 57.90 58.40 57.88 4,980 62.72 / 52.72 07:54:11 CT
19 Feb 2018
JAN 2019 Show Price Chart 57.58 +0.26 57.32 57.44 57.96 57.44 539 62.32 / 52.32 07:53:38 CT
19 Feb 2018
FEB 2019 Show Price Chart 57.22 +0.30 56.92 57.42 57.51 57.12 240 61.92 / 51.92 07:09:12 CT
19 Feb 2018
MAR 2019 Show Price Chart 56.86 +0.29 56.57 56.87 56.87 56.86 332 61.57 / 51.57 07:53:38 CT
19 Feb 2018
APR 2019 Show Price Chart - - 56.21 - - - 46 61.21 / 51.21 07:37:58 CT
19 Feb 2018
MAY 2019 Show Price Chart - - 55.90 - - - 68 60.90 / 50.90 07:37:58 CT
19 Feb 2018
JUN 2019 Show Price Chart 55.84 +0.22 55.62 56.14 56.14 55.84 900 60.62 / 50.62 07:53:38 CT
19 Feb 2018
JUL 2019 Show Price Chart - - 55.30 - - - 291 60.30 / 50.30 07:42:29 CT
19 Feb 2018
AUG 2019 Show Price Chart - - 55.01 - - - 166 60.01 / 50.01 07:01:09 CT
19 Feb 2018
SEP 2019 Show Price Chart - - 54.75 - - - 173 59.75 / 49.75 03:50:37 CT
19 Feb 2018
OCT 2019 Show Price Chart - - 54.51 - - - 0 59.51 / 49.51 03:50:37 CT
19 Feb 2018
NOV 2019 Show Price Chart - - 54.30 - - - 0 59.30 / 49.30 03:50:29 CT
19 Feb 2018
DEC 2019 Show Price Chart 54.21 +0.07 54.14 54.59 54.60 54.20 1,130 59.14 / 49.14 07:54:11 CT
19 Feb 2018
JAN 2020 Show Price Chart - - 53.92 - - - 0 58.92 / 48.92 03:51:36 CT
19 Feb 2018
FEB 2020 Show Price Chart - - 53.69 - - - 0 58.69 / 48.69 16:00:00 CT
18 Feb 2018
MAR 2020 Show Price Chart - - 53.45 - - - 0 58.45 / 48.45 16:00:00 CT
18 Feb 2018
APR 2020 Show Price Chart - - 53.21 - - - 0 58.21 / 48.21 16:00:00 CT
18 Feb 2018
MAY 2020 Show Price Chart - - 53.01 - - - 0 58.01 / 48.01 16:00:00 CT
18 Feb 2018
JUN 2020 Show Price Chart 52.92 +0.06 52.86 52.91 52.92 52.91 49 57.86 / 47.86 07:17:18 CT
19 Feb 2018
JUL 2020 Show Price Chart - - 52.69 - - - 0 57.69 / 47.69 16:00:00 CT
18 Feb 2018
AUG 2020 Show Price Chart - - 52.55 - - - 0 57.55 / 47.55 16:00:00 CT
18 Feb 2018
SEP 2020 Show Price Chart - - 52.37 - - - 0 57.37 / 47.37 16:00:00 CT
18 Feb 2018
OCT 2020 Show Price Chart - - 52.23 - - - 0 57.23 / 47.23 16:00:00 CT
18 Feb 2018
NOV 2020 Show Price Chart - - 52.10 - - - 0 57.10 / 47.10 16:00:00 CT
18 Feb 2018
DEC 2020 Show Price Chart 51.99 +0.02 51.97 52.00 52.28 51.99 154 56.97 / 46.97 07:52:48 CT
19 Feb 2018
JAN 2021 Show Price Chart - - 51.82 - - - 0 56.82 / 46.82 16:00:00 CT
18 Feb 2018
FEB 2021 Show Price Chart - - 51.70 - - - 0 56.70 / 46.70 16:00:00 CT
18 Feb 2018
MAR 2021 Show Price Chart - - 51.59 - - - 0 56.59 / 46.59 16:00:00 CT
18 Feb 2018
APR 2021 Show Price Chart - - 51.51 - - - 0 56.51 / 46.51 16:00:00 CT
18 Feb 2018
MAY 2021 Show Price Chart - - 51.40 - - - 0 56.40 / 46.40 16:00:00 CT
18 Feb 2018
JUN 2021 Show Price Chart - - 51.28 - - - 0 56.28 / 46.28 16:00:00 CT
18 Feb 2018
JUL 2021 Show Price Chart - - 51.15 - - - 0 56.15 / 46.15 16:00:00 CT
18 Feb 2018
AUG 2021 Show Price Chart - - 51.10 - - - 0 56.10 / 46.10 16:00:00 CT
18 Feb 2018
SEP 2021 Show Price Chart - - 51.04 - - - 0 56.04 / 46.04 16:00:00 CT
18 Feb 2018
OCT 2021 Show Price Chart - - 50.88 - - - 0 55.88 / 45.88 16:00:00 CT
18 Feb 2018
NOV 2021 Show Price Chart - - 50.88 - - - 0 55.88 / 45.88 16:00:00 CT
18 Feb 2018
DEC 2021 Show Price Chart 51.18 +0.31 50.87 51.18 51.18 51.18 41 55.87 / 45.87 06:34:52 CT
19 Feb 2018
JAN 2022 Show Price Chart - - 50.77 - - - 0 55.77 / 45.77 16:00:00 CT
18 Feb 2018
FEB 2022 Show Price Chart - - 50.69 - - - 0 55.69 / 45.69 16:00:00 CT
18 Feb 2018
MAR 2022 Show Price Chart - - 50.68 - - - 0 55.68 / 45.68 16:00:00 CT
18 Feb 2018
APR 2022 Show Price Chart - - 50.66 - - - 0 55.66 / 45.66 16:00:00 CT
18 Feb 2018
MAY 2022 Show Price Chart - - 50.61 - - - 0 55.61 / 45.61 16:00:00 CT
18 Feb 2018
JUN 2022 Show Price Chart - - 50.60 - - - 0 55.60 / 45.60 16:00:00 CT
18 Feb 2018
JUL 2022 Show Price Chart - - 50.49 - - - 0 55.49 / 45.49 16:00:00 CT
18 Feb 2018
AUG 2022 Show Price Chart - - 50.53 - - - 0 55.53 / 45.53 16:00:00 CT
18 Feb 2018
SEP 2022 Show Price Chart - - 50.64 - - - 0 55.64 / 45.64 16:00:00 CT
18 Feb 2018
OCT 2022 Show Price Chart - - 50.56 - - - 0 55.56 / 45.56 16:00:00 CT
18 Feb 2018
NOV 2022 Show Price Chart - - 50.61 - - - 0 55.61 / 45.61 16:00:00 CT
18 Feb 2018
DEC 2022 Show Price Chart - - 50.62 - - - 1 55.62 / 45.62 07:21:39 CT
19 Feb 2018
JAN 2023 Show Price Chart - - 50.62 - - - 0 55.62 / 45.62 16:00:00 CT
18 Feb 2018
FEB 2023 Show Price Chart - - 50.58 - - - 0 55.58 / 45.58 16:00:00 CT
18 Feb 2018
MAR 2023 Show Price Chart - - 50.60 - - - 0 55.60 / 45.60 16:00:00 CT
18 Feb 2018
APR 2023 Show Price Chart - - 50.55 - - - 0 55.55 / 45.55 16:00:00 CT
18 Feb 2018
MAY 2023 Show Price Chart - - 50.51 - - - 0 55.51 / 45.51 16:00:00 CT
18 Feb 2018
JUN 2023 Show Price Chart - - 50.60 - - - 0 55.60 / 45.60 16:00:00 CT
18 Feb 2018
JUL 2023 Show Price Chart - - 50.55 - - - 0 55.55 / 45.55 16:00:00 CT
18 Feb 2018
AUG 2023 Show Price Chart - - 50.50 - - - 0 55.50 / 45.50 16:00:00 CT
18 Feb 2018
SEP 2023 Show Price Chart - - 50.59 - - - 0 55.59 / 45.59 16:00:00 CT
18 Feb 2018
OCT 2023 Show Price Chart - - 50.58 - - - 0 55.58 / 45.58 16:00:00 CT
18 Feb 2018
NOV 2023 Show Price Chart - - 50.58 - - - 0 55.58 / 45.58 16:00:00 CT
18 Feb 2018
DEC 2023 Show Price Chart - - 50.58 - - - 1 55.58 / 45.58 07:49:38 CT
19 Feb 2018
JAN 2024 Show Price Chart - - 50.63 - - - 0 55.63 / 45.63 16:00:00 CT
18 Feb 2018
FEB 2024 Show Price Chart - - 50.66 - - - 0 55.66 / 45.66 16:00:00 CT
18 Feb 2018
MAR 2024 Show Price Chart - - 50.70 - - - 0 55.70 / 45.70 16:00:00 CT
18 Feb 2018
APR 2024 Show Price Chart - - 50.72 - - - 0 55.72 / 45.72 16:00:00 CT
18 Feb 2018
MAY 2024 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 16:00:00 CT
18 Feb 2018
JUN 2024 Show Price Chart - - 50.78 - - - 0 55.78 / 45.78 16:00:00 CT
18 Feb 2018
JUL 2024 Show Price Chart - - 50.83 - - - 0 55.83 / 45.83 16:00:00 CT
18 Feb 2018
AUG 2024 Show Price Chart - - 50.86 - - - 0 55.86 / 45.86 16:00:00 CT
18 Feb 2018
SEP 2024 Show Price Chart - - 50.90 - - - 0 55.90 / 45.90 16:00:00 CT
18 Feb 2018
OCT 2024 Show Price Chart - - 50.92 - - - 0 55.92 / 45.92 16:00:00 CT
18 Feb 2018
NOV 2024 Show Price Chart - - 50.96 - - - 0 55.96 / 45.96 16:00:00 CT
18 Feb 2018
DEC 2024 Show Price Chart - - 50.99 - - - 0 55.99 / 45.99 16:00:00 CT
18 Feb 2018
JAN 2025 Show Price Chart - - 51.02 - - - 0 56.02 / 46.02 16:00:00 CT
18 Feb 2018
FEB 2025 Show Price Chart - - 51.06 - - - 0 56.06 / 46.06 16:00:00 CT
18 Feb 2018
MAR 2025 Show Price Chart - - 51.09 - - - 0 56.09 / 46.09 16:00:00 CT
18 Feb 2018
APR 2025 Show Price Chart - - 51.12 - - - 0 56.12 / 46.12 16:00:00 CT
18 Feb 2018
MAY 2025 Show Price Chart - - 51.16 - - - 0 56.16 / 46.16 16:00:00 CT
18 Feb 2018
JUN 2025 Show Price Chart - - 51.19 - - - 0 56.19 / 46.19 16:00:00 CT
18 Feb 2018
JUL 2025 Show Price Chart - - 51.23 - - - 0 56.23 / 46.23 16:00:00 CT
18 Feb 2018
AUG 2025 Show Price Chart - - 51.26 - - - 0 56.26 / 46.26 16:00:00 CT
18 Feb 2018
SEP 2025 Show Price Chart - - 51.30 - - - 0 56.30 / 46.30 16:00:00 CT
18 Feb 2018
OCT 2025 Show Price Chart - - 51.33 - - - 0 56.33 / 46.33 16:00:00 CT
18 Feb 2018
NOV 2025 Show Price Chart - - 51.37 - - - 0 56.37 / 46.37 16:00:00 CT
18 Feb 2018
DEC 2025 Show Price Chart - - 51.35 - - - 0 56.35 / 46.35 16:00:00 CT
18 Feb 2018
JAN 2026 Show Price Chart - - 51.43 - - - 0 56.43 / 46.43 16:00:00 CT
18 Feb 2018
FEB 2026 Show Price Chart - - 51.47 - - - 0 56.47 / 46.47 16:00:00 CT
18 Feb 2018
MAR 2026 Show Price Chart - - 51.50 - - - 0 56.50 / 46.50 16:00:00 CT
18 Feb 2018
APR 2026 Show Price Chart - - 51.53 - - - 0 56.53 / 46.53 16:00:00 CT
18 Feb 2018
MAY 2026 Show Price Chart - - 51.57 - - - 0 56.57 / 46.57 16:00:00 CT
18 Feb 2018
JUN 2026 Show Price Chart - - 51.60 - - - 0 56.60 / 46.60 16:00:00 CT
18 Feb 2018
JUL 2026 Show Price Chart - - 51.63 - - - 0 56.63 / 46.63 16:00:00 CT
18 Feb 2018
AUG 2026 Show Price Chart - - 51.67 - - - 0 56.67 / 46.67 16:00:00 CT
18 Feb 2018
SEP 2026 Show Price Chart - - 51.70 - - - 0 56.70 / 46.70 16:00:00 CT
18 Feb 2018
OCT 2026 Show Price Chart - - 51.73 - - - 0 56.73 / 46.73 16:00:00 CT
18 Feb 2018
NOV 2026 Show Price Chart - - 51.77 - - - 0 56.77 / 46.77 16:00:00 CT
18 Feb 2018
DEC 2026 Show Price Chart - - 51.80 - - - 0 56.80 / 46.80 16:00:00 CT
18 Feb 2018
JAN 2027 Show Price Chart - - 51.83 - - - 0 56.83 / 46.83 16:00:00 CT
18 Feb 2018
FEB 2027 Show Price Chart - - 51.86 - - - 0 56.86 / 46.86 16:00:00 CT
18 Feb 2018

NYMEX WTI輕質原油期貨(CL)

NYMEX WTI輕質原油期貨(CL)為環球最具流動性和交投最活躍的原油合約,可以提供當今世界石油市場最有效的交易方法。

NYMEX WTI價格源於奧克拉荷馬州庫欣,與全世界能源市場有著密切關聯。

WTI(西德克薩斯中質原油)為輕質低硫混合原油。「輕質」指粘稠度和硫含量低,非常適合轉化成汽油和柴油。該合約的交易代碼為CL,指「輕質原油」。

原油市場提供幾乎所有市場條件下的交易機會,但可能高度波動。影響價格的因素眾多,包括直接因素(輸油管道變化)或宏觀因素(例,經濟健康程度、天氣),這使得價格的風險管理至關重要。

NYMEX WTI期貨提供直接參與石油市場風險敞口的機會,無論您是尋求對沖風險亦或對價格的走向套利,期貨相對於其他交易方式皆擁有關鍵優勢。

交易NYMEX WTI期貨的優勢

  • 流動性充裕的市場
  • 隨著美國石油產量、亞洲使用量增加和美國出口禁令廢除,WTI成為了世界石油價格的首選指標
  • 以少量資金控制大筆合約
  • 享受60%的長期、40%的短期資本收益優勢
  • 利用其他NYMEX的石油合約實現大量節省和精確的敞口配置
  • NYMEX WTI與現貨市場緊密聯繫,可降低成本