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
MAR 2018 MAR 2018 显示价格走势 61.61 +0.27 61.34 61.45 61.99 60.88 146,835 66.34 / 56.34 15:59:50 CT
16 Feb 2018
APR 2018 APR 2018 显示价格走势 61.51 +0.34 61.17 61.28 61.87 60.76 503,565 66.55 / 56.55 16:38:32 CT
16 Feb 2018
MAY 2018 MAY 2018 显示价格走势 61.16 +0.38 60.78 60.86 61.51 60.42 118,854 66.20 / 56.20 16:38:56 CT
16 Feb 2018
JUN 2018 JUN 2018 显示价格走势 60.70 +0.42 60.28 60.35 61.02 59.95 103,015 65.73 / 55.73 16:38:48 CT
16 Feb 2018
JUL 2018 JUL 2018 显示价格走势 60.20 +0.47 59.73 59.90 60.45 59.47 32,296 65.19 / 55.19 16:38:10 CT
16 Feb 2018
AUG 2018 AUG 2018 显示价格走势 59.61 +0.44 59.17 59.60 59.85 58.90 21,004 64.63 / 54.63 16:38:42 CT
16 Feb 2018
SEP 2018 SEP 2018 显示价格走势 59.05 +0.43 58.62 58.95 59.29 58.33 25,076 64.09 / 54.09 16:38:17 CT
16 Feb 2018
OCT 2018 OCT 2018 显示价格走势 58.55 +0.43 58.12 58.47 58.69 58.01 8,431 63.58 / 53.58 16:38:58 CT
16 Feb 2018
NOV 2018 NOV 2018 显示价格走势 58.20 +0.53 57.67 57.99 58.27 57.57 6,340 63.13 / 53.13 16:38:29 CT
16 Feb 2018
DEC 2018 DEC 2018 显示价格走势 57.67 +0.40 57.27 57.53 57.86 56.96 57,643 62.72 / 52.72 16:37:52 CT
16 Feb 2018
JAN 2019 JAN 2019 显示价格走势 57.40 +0.53 56.87 57.28 57.40 56.71 4,911 62.32 / 52.32 16:38:57 CT
16 Feb 2018
FEB 2019 FEB 2019 显示价格走势 56.85 +0.39 56.46 56.57 56.97 56.36 4,307 61.92 / 51.92 16:38:25 CT
16 Feb 2018
MAR 2019 MAR 2019 显示价格走势 56.60 +0.51 56.09 56.39 57.07 55.82 8,354 61.57 / 51.57 16:38:07 CT
16 Feb 2018
APR 2019 APR 2019 显示价格走势 - - 55.74 - - - 463 61.21 / 51.21 16:38:47 CT
16 Feb 2018
MAY 2019 MAY 2019 显示价格走势 - - 55.43 - - - 1,135 60.90 / 50.90 16:37:59 CT
16 Feb 2018
JUN 2019 JUN 2019 显示价格走势 55.60 +0.46 55.14 55.40 55.68 54.90 10,723 60.62 / 50.62 16:38:12 CT
16 Feb 2018
JUL 2019 JUL 2019 显示价格走势 - - 54.83 - - - 479 60.30 / 50.30 16:38:03 CT
16 Feb 2018
AUG 2019 AUG 2019 显示价格走势 54.67 +0.13 54.54 54.86 54.86 54.67 851 60.01 / 50.01 16:37:51 CT
16 Feb 2018
SEP 2019 SEP 2019 显示价格走势 - - 54.29 - - - 798 59.75 / 49.75 16:38:38 CT
16 Feb 2018
OCT 2019 OCT 2019 显示价格走势 54.02 -0.05 54.07 54.04 54.04 54.01 114 59.51 / 49.51 16:38:37 CT
16 Feb 2018
NOV 2019 NOV 2019 显示价格走势 - - 53.86 - - - 65 59.30 / 49.30 16:37:57 CT
16 Feb 2018
DEC 2019 DEC 2019 显示价格走势 54.14 +0.45 53.69 53.96 54.20 53.47 10,356 59.14 / 49.14 16:38:04 CT
16 Feb 2018
JAN 2020 JAN 2020 显示价格走势 - - 53.47 - - - 48 58.92 / 48.92 16:38:37 CT
16 Feb 2018
FEB 2020 FEB 2020 显示价格走势 - - 53.25 - - - 171 58.69 / 48.69 16:38:31 CT
16 Feb 2018
MAR 2020 MAR 2020 显示价格走势 - - 53.02 - - - 195 58.45 / 48.45 16:38:44 CT
16 Feb 2018
APR 2020 APR 2020 显示价格走势 - - 52.79 - - - 3 58.21 / 48.21 16:37:55 CT
16 Feb 2018
MAY 2020 MAY 2020 显示价格走势 - - 52.60 - - - 0 58.01 / 48.01 16:37:52 CT
16 Feb 2018
JUN 2020 JUN 2020 显示价格走势 52.56 +0.11 52.45 52.60 52.60 52.56 399 57.86 / 47.86 16:37:55 CT
16 Feb 2018
JUL 2020 JUL 2020 显示价格走势 - - 52.29 - - - 0 57.69 / 47.69 16:38:12 CT
16 Feb 2018
AUG 2020 AUG 2020 显示价格走势 - - 52.16 - - - 0 57.55 / 47.55 16:37:57 CT
16 Feb 2018
SEP 2020 SEP 2020 显示价格走势 - - 52.02 - - - 0 57.37 / 47.37 16:38:22 CT
16 Feb 2018
OCT 2020 OCT 2020 显示价格走势 - - 51.89 - - - 0 57.23 / 47.23 16:38:59 CT
16 Feb 2018
NOV 2020 NOV 2020 显示价格走势 - - 51.72 - - - 0 57.10 / 47.10 16:38:03 CT
16 Feb 2018
DEC 2020 DEC 2020 显示价格走势 51.95 +0.36 51.59 51.72 52.00 51.39 2,403 56.97 / 46.97 16:37:49 CT
16 Feb 2018
JAN 2021 JAN 2021 显示价格走势 - - 51.44 - - - 0 56.82 / 46.82 16:38:14 CT
16 Feb 2018
FEB 2021 FEB 2021 显示价格走势 - - 51.33 - - - 0 56.70 / 46.70 16:39:06 CT
16 Feb 2018
MAR 2021 MAR 2021 显示价格走势 - - 51.22 - - - 0 56.59 / 46.59 16:38:01 CT
16 Feb 2018
APR 2021 APR 2021 显示价格走势 - - 51.11 - - - 0 56.51 / 46.51 16:37:55 CT
16 Feb 2018
MAY 2021 MAY 2021 显示价格走势 - - 51.03 - - - 0 56.40 / 46.40 16:38:32 CT
16 Feb 2018
JUN 2021 JUN 2021 显示价格走势 - - 50.94 - - - 24 56.28 / 46.28 16:38:42 CT
16 Feb 2018
JUL 2021 JUL 2021 显示价格走势 - - 50.84 - - - 0 56.15 / 46.15 16:38:54 CT
16 Feb 2018
AUG 2021 AUG 2021 显示价格走势 - - 50.78 - - - 0 56.10 / 46.10 16:38:11 CT
16 Feb 2018
SEP 2021 SEP 2021 显示价格走势 - - 50.72 - - - 0 56.04 / 46.04 16:38:07 CT
16 Feb 2018
OCT 2021 OCT 2021 显示价格走势 - - 50.57 - - - 0 55.88 / 45.88 16:38:41 CT
16 Feb 2018
NOV 2021 NOV 2021 显示价格走势 - - 50.58 - - - 0 55.88 / 45.88 16:38:15 CT
16 Feb 2018
DEC 2021 DEC 2021 显示价格走势 - - 50.58 - - - 910 55.87 / 45.87 16:39:00 CT
16 Feb 2018
JAN 2022 JAN 2022 显示价格走势 - - 50.48 - - - 0 55.77 / 45.77 16:38:05 CT
16 Feb 2018
FEB 2022 FEB 2022 显示价格走势 - - 50.40 - - - 0 55.69 / 45.69 16:38:41 CT
16 Feb 2018
MAR 2022 MAR 2022 显示价格走势 - - 50.39 - - - 0 55.68 / 45.68 16:38:13 CT
16 Feb 2018
APR 2022 APR 2022 显示价格走势 - - 50.37 - - - 0 55.66 / 45.66 16:38:37 CT
16 Feb 2018
MAY 2022 MAY 2022 显示价格走势 - - 50.32 - - - 0 55.61 / 45.61 16:38:32 CT
16 Feb 2018
JUN 2022 JUN 2022 显示价格走势 - - 50.31 - - - 0 55.60 / 45.60 16:37:59 CT
16 Feb 2018
JUL 2022 JUL 2022 显示价格走势 - - 50.20 - - - 0 55.49 / 45.49 16:38:53 CT
16 Feb 2018
AUG 2022 AUG 2022 显示价格走势 - - 50.24 - - - 0 55.53 / 45.53 16:38:41 CT
16 Feb 2018
SEP 2022 SEP 2022 显示价格走势 - - 50.35 - - - 0 55.64 / 45.64 16:38:38 CT
16 Feb 2018
OCT 2022 OCT 2022 显示价格走势 - - 50.27 - - - 0 55.56 / 45.56 16:38:37 CT
16 Feb 2018
NOV 2022 NOV 2022 显示价格走势 - - 50.32 - - - 0 55.61 / 45.61 16:37:57 CT
16 Feb 2018
DEC 2022 DEC 2022 显示价格走势 50.38 +0.05 50.33 50.38 50.38 50.38 310 55.62 / 45.62 16:37:52 CT
16 Feb 2018
JAN 2023 JAN 2023 显示价格走势 - - 50.33 - - - 0 55.62 / 45.62 16:38:22 CT
16 Feb 2018
FEB 2023 FEB 2023 显示价格走势 - - 50.29 - - - 0 55.58 / 45.58 16:38:51 CT
16 Feb 2018
MAR 2023 MAR 2023 显示价格走势 - - 50.31 - - - 0 55.60 / 45.60 16:38:43 CT
16 Feb 2018
APR 2023 APR 2023 显示价格走势 - - 50.26 - - - 0 55.55 / 45.55 16:38:38 CT
16 Feb 2018
MAY 2023 MAY 2023 显示价格走势 - - 50.22 - - - 0 55.51 / 45.51 16:37:49 CT
16 Feb 2018
JUN 2023 JUN 2023 显示价格走势 - - 50.31 - - - 0 55.60 / 45.60 16:38:39 CT
16 Feb 2018
JUL 2023 JUL 2023 显示价格走势 - - 50.26 - - - 0 55.55 / 45.55 16:39:06 CT
16 Feb 2018
AUG 2023 AUG 2023 显示价格走势 - - 50.21 - - - 0 55.50 / 45.50 16:38:13 CT
16 Feb 2018
SEP 2023 SEP 2023 显示价格走势 - - 50.30 - - - 0 55.59 / 45.59 16:38:26 CT
16 Feb 2018
OCT 2023 OCT 2023 显示价格走势 - - 50.29 - - - 0 55.58 / 45.58 16:39:02 CT
16 Feb 2018
NOV 2023 NOV 2023 显示价格走势 - - 50.29 - - - 0 55.58 / 45.58 16:38:25 CT
16 Feb 2018
DEC 2023 DEC 2023 显示价格走势 - - 50.29 - - - 0 55.58 / 45.58 16:38:47 CT
16 Feb 2018
JAN 2024 JAN 2024 显示价格走势 - - 50.34 - - - 0 55.63 / 45.63 16:38:04 CT
16 Feb 2018
FEB 2024 FEB 2024 显示价格走势 - - 50.37 - - - 0 55.66 / 45.66 16:38:30 CT
16 Feb 2018
MAR 2024 MAR 2024 显示价格走势 - - 50.41 - - - 0 55.70 / 45.70 16:38:37 CT
16 Feb 2018
APR 2024 APR 2024 显示价格走势 - - 50.43 - - - 0 55.72 / 45.72 16:37:51 CT
16 Feb 2018
MAY 2024 MAY 2024 显示价格走势 - - 50.47 - - - 0 55.76 / 45.76 16:38:37 CT
16 Feb 2018
JUN 2024 JUN 2024 显示价格走势 - - 50.49 - - - 0 55.78 / 45.78 16:38:48 CT
16 Feb 2018
JUL 2024 JUL 2024 显示价格走势 - - 50.54 - - - 0 55.83 / 45.83 16:38:38 CT
16 Feb 2018
AUG 2024 AUG 2024 显示价格走势 - - 50.57 - - - 0 55.86 / 45.86 16:37:56 CT
16 Feb 2018
SEP 2024 SEP 2024 显示价格走势 - - 50.61 - - - 0 55.90 / 45.90 16:38:53 CT
16 Feb 2018
OCT 2024 OCT 2024 显示价格走势 - - 50.63 - - - 0 55.92 / 45.92 16:38:03 CT
16 Feb 2018
NOV 2024 NOV 2024 显示价格走势 - - 50.67 - - - 0 55.96 / 45.96 16:39:07 CT
16 Feb 2018
DEC 2024 DEC 2024 显示价格走势 - - 50.70 - - - 0 55.99 / 45.99 16:38:59 CT
16 Feb 2018
JAN 2025 JAN 2025 显示价格走势 - - 50.73 - - - 0 56.02 / 46.02 16:38:04 CT
16 Feb 2018
FEB 2025 FEB 2025 显示价格走势 - - 50.77 - - - 0 56.06 / 46.06 16:37:59 CT
16 Feb 2018
MAR 2025 MAR 2025 显示价格走势 - - 50.80 - - - 0 56.09 / 46.09 16:38:00 CT
16 Feb 2018
APR 2025 APR 2025 显示价格走势 - - 50.83 - - - 0 56.12 / 46.12 16:39:00 CT
16 Feb 2018
MAY 2025 MAY 2025 显示价格走势 - - 50.87 - - - 0 56.16 / 46.16 16:38:37 CT
16 Feb 2018
JUN 2025 JUN 2025 显示价格走势 - - 50.90 - - - 0 56.19 / 46.19 16:38:37 CT
16 Feb 2018
JUL 2025 JUL 2025 显示价格走势 - - 50.94 - - - 0 56.23 / 46.23 16:39:05 CT
16 Feb 2018
AUG 2025 AUG 2025 显示价格走势 - - 50.97 - - - 0 56.26 / 46.26 16:37:58 CT
16 Feb 2018
SEP 2025 SEP 2025 显示价格走势 - - 51.01 - - - 0 56.30 / 46.30 16:39:05 CT
16 Feb 2018
OCT 2025 OCT 2025 显示价格走势 - - 51.04 - - - 0 56.33 / 46.33 16:37:59 CT
16 Feb 2018
NOV 2025 NOV 2025 显示价格走势 - - 51.08 - - - 0 56.37 / 46.37 16:38:10 CT
16 Feb 2018
DEC 2025 DEC 2025 显示价格走势 - - 51.06 - - - 0 56.35 / 46.35 16:39:05 CT
16 Feb 2018
JAN 2026 JAN 2026 显示价格走势 - - 51.14 - - - 0 56.43 / 46.43 16:38:47 CT
16 Feb 2018
FEB 2026 FEB 2026 显示价格走势 - - 51.18 - - - 0 56.47 / 46.47 16:38:28 CT
16 Feb 2018
MAR 2026 MAR 2026 显示价格走势 - - 51.21 - - - 0 56.50 / 46.50 16:39:06 CT
16 Feb 2018
APR 2026 APR 2026 显示价格走势 - - 51.24 - - - 0 56.53 / 46.53 16:38:46 CT
16 Feb 2018
MAY 2026 MAY 2026 显示价格走势 - - 51.28 - - - 0 56.57 / 46.57 16:38:01 CT
16 Feb 2018
JUN 2026 JUN 2026 显示价格走势 - - 51.31 - - - 0 56.60 / 46.60 16:38:16 CT
16 Feb 2018
JUL 2026 JUL 2026 显示价格走势 - - 51.34 - - - 0 56.63 / 46.63 16:38:16 CT
16 Feb 2018
AUG 2026 AUG 2026 显示价格走势 - - 51.38 - - - 0 56.67 / 46.67 16:39:05 CT
16 Feb 2018
SEP 2026 SEP 2026 显示价格走势 - - 51.41 - - - 0 56.70 / 46.70 16:38:32 CT
16 Feb 2018
OCT 2026 OCT 2026 显示价格走势 - - 51.44 - - - 0 56.73 / 46.73 16:38:48 CT
16 Feb 2018
NOV 2026 NOV 2026 显示价格走势 - - 51.48 - - - 0 56.77 / 46.77 16:38:14 CT
16 Feb 2018
DEC 2026 DEC 2026 显示价格走势 - - 51.51 - - - 0 56.80 / 46.80 16:38:14 CT
16 Feb 2018
JAN 2027 JAN 2027 显示价格走势 - - 51.54 - - - 0 56.83 / 46.83 16:39:02 CT
16 Feb 2018
FEB 2027 FEB 2027 显示价格走势 - - 51.57 - - - 0 56.86 / 46.86 16:37:51 CT
16 Feb 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