Asset Class Navigation

Crude Oil Futures Quotes Globex

    • 市场数据延迟至少十分钟

    • 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。
期权 图表 最后 变化 前一交易日结算价 开盘价 成交量 高/低限
FEB 2018 FEB 2018 显示价格走势 63.66 +0.29 63.37 63.61 64.14 63.17 29,710 No Limit 13:29:53 CT
22 Jan 2018
MAR 2018 MAR 2018 显示价格走势 63.64 +0.33 63.31 63.50 64.13 63.05 591,868 68.31 / 58.31 14:20:59 CT
22 Jan 2018
APR 2018 APR 2018 显示价格走势 63.51 +0.35 63.16 63.36 63.96 62.92 101,177 68.16 / 58.16 14:20:59 CT
22 Jan 2018
MAY 2018 MAY 2018 显示价格走势 63.30 +0.34 62.96 63.11 63.73 62.74 44,112 67.96 / 57.96 14:17:28 CT
22 Jan 2018
JUN 2018 JUN 2018 显示价格走势 63.06 +0.38 62.68 62.87 63.43 62.48 52,783 67.68 / 57.68 14:20:42 CT
22 Jan 2018
JUL 2018 JUL 2018 显示价格走势 62.71 +0.38 62.33 62.47 63.05 62.15 14,598 67.33 / 57.33 14:20:42 CT
22 Jan 2018
AUG 2018 AUG 2018 显示价格走势 62.32 +0.39 61.93 61.91 62.60 61.77 10,472 66.93 / 56.93 14:20:42 CT
22 Jan 2018
SEP 2018 SEP 2018 显示价格走势 61.92 +0.39 61.53 61.65 62.20 61.39 7,187 66.53 / 56.53 14:18:11 CT
22 Jan 2018
OCT 2018 OCT 2018 显示价格走势 61.54 +0.40 61.14 61.23 61.80 60.95 2,699 66.14 / 56.14 13:47:47 CT
22 Jan 2018
NOV 2018 NOV 2018 显示价格走势 61.07 +0.30 60.77 60.86 61.37 60.62 2,216 65.77 / 55.77 13:58:46 CT
22 Jan 2018
DEC 2018 DEC 2018 显示价格走势 60.77 +0.36 60.41 60.54 61.02 60.22 36,863 65.41 / 55.41 14:18:55 CT
22 Jan 2018
JAN 2019 JAN 2019 显示价格走势 60.30 +0.25 60.05 60.17 60.52 59.98 1,523 65.05 / 55.05 13:40:53 CT
22 Jan 2018
FEB 2019 FEB 2019 显示价格走势 59.90 +0.23 59.67 59.90 60.20 59.50 1,180 64.67 / 54.67 13:43:48 CT
22 Jan 2018
MAR 2019 MAR 2019 显示价格走势 59.42 +0.11 59.31 59.42 59.42 59.42 1,832 64.31 / 54.31 13:43:48 CT
22 Jan 2018
APR 2019 APR 2019 显示价格走势 59.34 +0.40 58.94 59.34 59.34 59.33 919 63.94 / 53.94 13:30:05 CT
22 Jan 2018
MAY 2019 MAY 2019 显示价格走势 - - 58.60 - - - 291 63.60 / 53.60 13:30:05 CT
22 Jan 2018
JUN 2019 JUN 2019 显示价格走势 58.49 +0.20 58.29 58.41 58.76 58.07 8,029 63.29 / 53.29 14:20:33 CT
22 Jan 2018
JUL 2019 JUL 2019 显示价格走势 - - 57.96 - - - 1,341 62.96 / 52.96 13:35:48 CT
22 Jan 2018
AUG 2019 AUG 2019 显示价格走势 - - 57.66 - - - 928 62.66 / 52.66 11:44:56 CT
22 Jan 2018
SEP 2019 SEP 2019 显示价格走势 - - 57.40 - - - 1,059 62.40 / 52.40 13:50:53 CT
22 Jan 2018
OCT 2019 OCT 2019 显示价格走势 57.47 +0.30 57.17 57.48 57.48 57.47 291 62.17 / 52.17 13:50:53 CT
22 Jan 2018
NOV 2019 NOV 2019 显示价格走势 57.26 +0.29 56.97 57.27 57.27 57.26 851 61.97 / 51.97 13:47:47 CT
22 Jan 2018
DEC 2019 DEC 2019 显示价格走势 57.03 +0.23 56.80 56.84 57.23 56.58 14,464 61.80 / 51.80 14:20:33 CT
22 Jan 2018
JAN 2020 JAN 2020 显示价格走势 - - 56.58 - - - 8 61.58 / 51.58 14:04:02 CT
22 Jan 2018
FEB 2020 FEB 2020 显示价格走势 56.71 +0.33 56.38 56.71 56.71 56.71 19 61.38 / 51.38 14:04:02 CT
22 Jan 2018
MAR 2020 MAR 2020 显示价格走势 - - 56.18 - - - 20 61.18 / 51.18 13:21:11 CT
22 Jan 2018
APR 2020 APR 2020 显示价格走势 - - 55.99 - - - 9 60.99 / 50.99 10:22:15 CT
22 Jan 2018
MAY 2020 MAY 2020 显示价格走势 - - 55.83 - - - 0 60.83 / 50.83 07:39:44 CT
22 Jan 2018
JUN 2020 JUN 2020 显示价格走势 55.70 +0.05 55.65 55.79 55.98 55.70 484 60.65 / 50.65 14:12:01 CT
22 Jan 2018
JUL 2020 JUL 2020 显示价格走势 - - 55.45 - - - 15 60.45 / 50.45 13:27:40 CT
22 Jan 2018
AUG 2020 AUG 2020 显示价格走势 - - 55.28 - - - 3 60.28 / 50.28 12:50:01 CT
22 Jan 2018
SEP 2020 SEP 2020 显示价格走势 - - 55.14 - - - 3 60.14 / 50.14 12:50:01 CT
22 Jan 2018
OCT 2020 OCT 2020 显示价格走势 - - 55.02 - - - 0 60.02 / 50.02 16:00:00 CT
21 Jan 2018
NOV 2020 NOV 2020 显示价格走势 - - 54.92 - - - 0 59.92 / 49.92 16:00:00 CT
21 Jan 2018
DEC 2020 DEC 2020 显示价格走势 54.97 +0.14 54.83 54.82 55.20 54.71 2,568 59.83 / 49.83 14:09:52 CT
22 Jan 2018
JAN 2021 JAN 2021 显示价格走势 - - 54.72 - - - 16 59.72 / 49.72 13:29:45 CT
22 Jan 2018
FEB 2021 FEB 2021 显示价格走势 - - 54.63 - - - 8 59.63 / 49.63 13:29:45 CT
22 Jan 2018
MAR 2021 MAR 2021 显示价格走势 - - 54.51 - - - 0 59.51 / 49.51 16:00:00 CT
21 Jan 2018
APR 2021 APR 2021 显示价格走势 - - 54.38 - - - 0 59.38 / 49.38 16:00:00 CT
21 Jan 2018
MAY 2021 MAY 2021 显示价格走势 - - 54.25 - - - 0 59.25 / 49.25 16:00:00 CT
21 Jan 2018
JUN 2021 JUN 2021 显示价格走势 - - 54.18 - - - 0 59.18 / 49.18 16:00:00 CT
21 Jan 2018
JUL 2021 JUL 2021 显示价格走势 - - 54.09 - - - 0 59.09 / 49.09 16:00:00 CT
21 Jan 2018
AUG 2021 AUG 2021 显示价格走势 - - 54.07 - - - 0 59.07 / 49.07 16:00:00 CT
21 Jan 2018
SEP 2021 SEP 2021 显示价格走势 - - 54.01 - - - 0 59.01 / 49.01 16:00:00 CT
21 Jan 2018
OCT 2021 OCT 2021 显示价格走势 - - 53.86 - - - 0 58.86 / 48.86 16:00:00 CT
21 Jan 2018
NOV 2021 NOV 2021 显示价格走势 - - 53.80 - - - 0 58.80 / 48.80 16:00:00 CT
21 Jan 2018
DEC 2021 DEC 2021 显示价格走势 - - 53.76 - - - 219 58.76 / 48.76 13:33:08 CT
22 Jan 2018
JAN 2022 JAN 2022 显示价格走势 - - 53.69 - - - 0 58.69 / 48.69 16:00:00 CT
21 Jan 2018
FEB 2022 FEB 2022 显示价格走势 - - 53.63 - - - 0 58.63 / 48.63 16:00:00 CT
21 Jan 2018
MAR 2022 MAR 2022 显示价格走势 - - 53.61 - - - 0 58.61 / 48.61 16:00:00 CT
21 Jan 2018
APR 2022 APR 2022 显示价格走势 - - 53.59 - - - 0 58.59 / 48.59 16:00:00 CT
21 Jan 2018
MAY 2022 MAY 2022 显示价格走势 - - 53.58 - - - 0 58.58 / 48.58 16:00:00 CT
21 Jan 2018
JUN 2022 JUN 2022 显示价格走势 - - 53.55 - - - 0 58.55 / 48.55 16:00:00 CT
21 Jan 2018
JUL 2022 JUL 2022 显示价格走势 - - 53.45 - - - 0 58.45 / 48.45 16:00:00 CT
21 Jan 2018
AUG 2022 AUG 2022 显示价格走势 - - 53.48 - - - 0 58.48 / 48.48 16:00:00 CT
21 Jan 2018
SEP 2022 SEP 2022 显示价格走势 - - 53.57 - - - 0 58.57 / 48.57 16:00:00 CT
21 Jan 2018
OCT 2022 OCT 2022 显示价格走势 - - 53.51 - - - 0 58.51 / 48.51 16:00:00 CT
21 Jan 2018
NOV 2022 NOV 2022 显示价格走势 - - 53.51 - - - 0 58.51 / 48.51 16:00:00 CT
21 Jan 2018
DEC 2022 DEC 2022 显示价格走势 - - 53.48 - - - 9 58.48 / 48.48 13:33:08 CT
22 Jan 2018
JAN 2023 JAN 2023 显示价格走势 - - 53.48 - - - 0 58.48 / 48.48 16:00:00 CT
21 Jan 2018
FEB 2023 FEB 2023 显示价格走势 - - 53.48 - - - 0 58.48 / 48.48 16:00:00 CT
21 Jan 2018
MAR 2023 MAR 2023 显示价格走势 - - 53.49 - - - 0 58.49 / 48.49 16:00:00 CT
21 Jan 2018
APR 2023 APR 2023 显示价格走势 - - 53.48 - - - 0 58.48 / 48.48 16:00:00 CT
21 Jan 2018
MAY 2023 MAY 2023 显示价格走势 - - 53.45 - - - 0 58.45 / 48.45 16:00:00 CT
21 Jan 2018
JUN 2023 JUN 2023 显示价格走势 - - 53.52 - - - 0 58.52 / 48.52 16:00:00 CT
21 Jan 2018
JUL 2023 JUL 2023 显示价格走势 - - 53.48 - - - 0 58.48 / 48.48 16:00:00 CT
21 Jan 2018
AUG 2023 AUG 2023 显示价格走势 - - 53.44 - - - 0 58.44 / 48.44 16:00:00 CT
21 Jan 2018
SEP 2023 SEP 2023 显示价格走势 - - 53.53 - - - 0 58.53 / 48.53 16:00:00 CT
21 Jan 2018
OCT 2023 OCT 2023 显示价格走势 - - 53.53 - - - 0 58.53 / 48.53 16:00:00 CT
21 Jan 2018
NOV 2023 NOV 2023 显示价格走势 - - 53.53 - - - 0 58.53 / 48.53 16:00:00 CT
21 Jan 2018
DEC 2023 DEC 2023 显示价格走势 - - 53.57 - - - 0 58.57 / 48.57 11:38:08 CT
22 Jan 2018
JAN 2024 JAN 2024 显示价格走势 - - 53.60 - - - 0 58.60 / 48.60 16:00:00 CT
21 Jan 2018
FEB 2024 FEB 2024 显示价格走势 - - 53.62 - - - 0 58.62 / 48.62 16:00:00 CT
21 Jan 2018
MAR 2024 MAR 2024 显示价格走势 - - 53.65 - - - 0 58.65 / 48.65 16:00:00 CT
21 Jan 2018
APR 2024 APR 2024 显示价格走势 - - 53.67 - - - 0 58.67 / 48.67 16:00:00 CT
21 Jan 2018
MAY 2024 MAY 2024 显示价格走势 - - 53.70 - - - 0 58.70 / 48.70 16:00:00 CT
21 Jan 2018
JUN 2024 JUN 2024 显示价格走势 - - 53.72 - - - 0 58.72 / 48.72 16:00:00 CT
21 Jan 2018
JUL 2024 JUL 2024 显示价格走势 - - 53.75 - - - 0 58.75 / 48.75 16:00:00 CT
21 Jan 2018
AUG 2024 AUG 2024 显示价格走势 - - 53.77 - - - 0 58.77 / 48.77 16:00:00 CT
21 Jan 2018
SEP 2024 SEP 2024 显示价格走势 - - 53.80 - - - 0 58.80 / 48.80 16:00:00 CT
21 Jan 2018
OCT 2024 OCT 2024 显示价格走势 - - 53.82 - - - 0 58.82 / 48.82 16:00:00 CT
21 Jan 2018
NOV 2024 NOV 2024 显示价格走势 - - 53.85 - - - 0 58.85 / 48.85 16:00:00 CT
21 Jan 2018
DEC 2024 DEC 2024 显示价格走势 - - 53.87 - - - 0 58.87 / 48.87 07:38:15 CT
22 Jan 2018
JAN 2025 JAN 2025 显示价格走势 - - 53.90 - - - 0 58.90 / 48.90 16:00:00 CT
21 Jan 2018
FEB 2025 FEB 2025 显示价格走势 - - 53.94 - - - 0 58.94 / 48.94 16:00:00 CT
21 Jan 2018
MAR 2025 MAR 2025 显示价格走势 - - 53.97 - - - 0 58.97 / 48.97 16:00:00 CT
21 Jan 2018
APR 2025 APR 2025 显示价格走势 - - 54.00 - - - 0 59.00 / 49.00 16:00:00 CT
21 Jan 2018
MAY 2025 MAY 2025 显示价格走势 - - 54.04 - - - 0 59.04 / 49.04 16:00:00 CT
21 Jan 2018
JUN 2025 JUN 2025 显示价格走势 - - 54.07 - - - 0 59.07 / 49.07 16:00:00 CT
21 Jan 2018
JUL 2025 JUL 2025 显示价格走势 - - 54.11 - - - 0 59.11 / 49.11 16:00:00 CT
21 Jan 2018
AUG 2025 AUG 2025 显示价格走势 - - 54.14 - - - 0 59.14 / 49.14 16:00:00 CT
21 Jan 2018
SEP 2025 SEP 2025 显示价格走势 - - 54.18 - - - 0 59.18 / 49.18 16:00:00 CT
21 Jan 2018
OCT 2025 OCT 2025 显示价格走势 - - 54.21 - - - 0 59.21 / 49.21 16:00:00 CT
21 Jan 2018
NOV 2025 NOV 2025 显示价格走势 - - 54.25 - - - 0 59.25 / 49.25 16:00:00 CT
21 Jan 2018
DEC 2025 DEC 2025 显示价格走势 - - 54.28 - - - 0 59.28 / 49.28 07:38:25 CT
22 Jan 2018
JAN 2026 JAN 2026 显示价格走势 - - 54.31 - - - 0 59.31 / 49.31 16:00:00 CT
21 Jan 2018
FEB 2026 FEB 2026 显示价格走势 - - 54.35 - - - 0 59.35 / 49.35 16:00:00 CT
21 Jan 2018
MAR 2026 MAR 2026 显示价格走势 - - 54.38 - - - 0 59.38 / 49.38 16:00:00 CT
21 Jan 2018
APR 2026 APR 2026 显示价格走势 - - 54.41 - - - 0 59.41 / 49.41 16:00:00 CT
21 Jan 2018
MAY 2026 MAY 2026 显示价格走势 - - 54.45 - - - 0 59.45 / 49.45 16:00:00 CT
21 Jan 2018
JUN 2026 JUN 2026 显示价格走势 - - 54.48 - - - 0 59.48 / 49.48 16:00:00 CT
21 Jan 2018
JUL 2026 JUL 2026 显示价格走势 - - 54.51 - - - 0 59.51 / 49.51 16:00:00 CT
21 Jan 2018
AUG 2026 AUG 2026 显示价格走势 - - 54.55 - - - 0 59.55 / 49.55 16:00:00 CT
21 Jan 2018
SEP 2026 SEP 2026 显示价格走势 - - 54.58 - - - 0 59.58 / 49.58 16:00:00 CT
21 Jan 2018
OCT 2026 OCT 2026 显示价格走势 - - 54.61 - - - 0 59.61 / 49.61 16:00:00 CT
21 Jan 2018
NOV 2026 NOV 2026 显示价格走势 - - 54.65 - - - 0 59.65 / 49.65 16:00:00 CT
21 Jan 2018
DEC 2026 DEC 2026 显示价格走势 - - 54.68 - - - 0 59.68 / 49.68 16:00:00 CT
21 Jan 2018
JAN 2027 JAN 2027 显示价格走势 - - 54.71 - - - 0 59.71 / 49.71 16:00:00 CT
21 Jan 2018
FEB 2027 FEB 2027 显示价格走势 - - 54.74 - - - 0 59.74 / 49.74 16:00:00 CT
21 Jan 2018

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