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 62.50 +0.82 61.68 61.63 62.57 61.63 15,320 No Limit 11:59:50 CT
19 Feb 2018
APR 2018 APR 2018 显示价格走势 62.37 +0.82 61.55 61.51 62.50 61.49 206,163 66.55 / 56.55 15:32:00 CT
19 Feb 2018
MAY 2018 MAY 2018 显示价格走势 62.03 +0.83 61.20 61.18 62.14 61.16 30,700 66.20 / 56.20 11:59:59 CT
19 Feb 2018
JUN 2018 JUN 2018 显示价格走势 61.60 +0.87 60.73 60.71 61.67 60.70 22,313 65.73 / 55.73 11:59:54 CT
19 Feb 2018
JUL 2018 JUL 2018 显示价格走势 61.05 +0.86 60.19 60.32 61.10 60.32 7,802 65.19 / 55.19 11:59:16 CT
19 Feb 2018
AUG 2018 AUG 2018 显示价格走势 60.42 +0.79 59.63 60.10 60.48 59.94 5,211 64.63 / 54.63 11:59:19 CT
19 Feb 2018
SEP 2018 SEP 2018 显示价格走势 59.91 +0.82 59.09 59.27 59.91 59.27 4,830 64.09 / 54.09 11:59:42 CT
19 Feb 2018
OCT 2018 OCT 2018 显示价格走势 59.30 +0.72 58.58 58.75 59.35 58.75 1,238 63.58 / 53.58 11:59:00 CT
19 Feb 2018
NOV 2018 NOV 2018 显示价格走势 58.69 +0.56 58.13 58.19 58.84 58.19 1,066 63.13 / 53.13 11:59:42 CT
19 Feb 2018
DEC 2018 DEC 2018 显示价格走势 58.52 +0.80 57.72 57.90 58.52 57.88 9,707 62.72 / 52.72 11:59:53 CT
19 Feb 2018
JAN 2019 JAN 2019 显示价格走势 57.97 +0.65 57.32 57.44 58.02 57.44 631 62.32 / 52.32 11:58:55 CT
19 Feb 2018
FEB 2019 FEB 2019 显示价格走势 57.52 +0.60 56.92 57.42 57.60 57.12 341 61.92 / 51.92 11:57:31 CT
19 Feb 2018
MAR 2019 MAR 2019 显示价格走势 57.15 +0.58 56.57 56.87 57.21 56.86 624 61.57 / 51.57 11:59:23 CT
19 Feb 2018
APR 2019 APR 2019 显示价格走势 - - 56.21 - - - 83 61.21 / 51.21 11:22:49 CT
19 Feb 2018
MAY 2019 MAY 2019 显示价格走势 - - 55.90 - - - 77 60.90 / 50.90 10:27:00 CT
19 Feb 2018
JUN 2019 JUN 2019 显示价格走势 56.18 +0.56 55.62 56.14 56.21 55.74 1,792 60.62 / 50.62 11:59:38 CT
19 Feb 2018
JUL 2019 JUL 2019 显示价格走势 - - 55.30 - - - 358 60.30 / 50.30 11:49:30 CT
19 Feb 2018
AUG 2019 AUG 2019 显示价格走势 - - 55.01 - - - 206 60.01 / 50.01 11:33:22 CT
19 Feb 2018
SEP 2019 SEP 2019 显示价格走势 - - 54.75 - - - 218 59.75 / 49.75 11:52:44 CT
19 Feb 2018
OCT 2019 OCT 2019 显示价格走势 - - 54.51 - - - 0 59.51 / 49.51 10:57:24 CT
19 Feb 2018
NOV 2019 NOV 2019 显示价格走势 - - 54.30 - - - 60 59.30 / 49.30 10:27:22 CT
19 Feb 2018
DEC 2019 DEC 2019 显示价格走势 54.71 +0.57 54.14 54.59 54.71 54.16 2,430 59.14 / 49.14 11:59:42 CT
19 Feb 2018
JAN 2020 JAN 2020 显示价格走势 - - 53.92 - - - 0 58.92 / 48.92 10:57:23 CT
19 Feb 2018
FEB 2020 FEB 2020 显示价格走势 - - 53.69 - - - 0 58.69 / 48.69 16:00:00 CT
18 Feb 2018
MAR 2020 MAR 2020 显示价格走势 - - 53.45 - - - 0 58.45 / 48.45 16:00:00 CT
18 Feb 2018
APR 2020 APR 2020 显示价格走势 - - 53.21 - - - 0 58.21 / 48.21 16:00:00 CT
18 Feb 2018
MAY 2020 MAY 2020 显示价格走势 - - 53.01 - - - 0 58.01 / 48.01 16:00:00 CT
18 Feb 2018
JUN 2020 JUN 2020 显示价格走势 52.95 +0.09 52.86 52.91 52.95 52.91 147 57.86 / 47.86 11:55:16 CT
19 Feb 2018
JUL 2020 JUL 2020 显示价格走势 - - 52.69 - - - 0 57.69 / 47.69 16:00:00 CT
18 Feb 2018
AUG 2020 AUG 2020 显示价格走势 - - 52.55 - - - 0 57.55 / 47.55 16:00:00 CT
18 Feb 2018
SEP 2020 SEP 2020 显示价格走势 - - 52.37 - - - 1 57.37 / 47.37 11:03:52 CT
19 Feb 2018
OCT 2020 OCT 2020 显示价格走势 - - 52.23 - - - 0 57.23 / 47.23 16:00:00 CT
18 Feb 2018
NOV 2020 NOV 2020 显示价格走势 - - 52.10 - - - 0 57.10 / 47.10 16:00:00 CT
18 Feb 2018
DEC 2020 DEC 2020 显示价格走势 52.22 +0.25 51.97 52.00 52.28 51.99 255 56.97 / 46.97 11:58:47 CT
19 Feb 2018
JAN 2021 JAN 2021 显示价格走势 - - 51.82 - - - 0 56.82 / 46.82 16:00:00 CT
18 Feb 2018
FEB 2021 FEB 2021 显示价格走势 - - 51.70 - - - 0 56.70 / 46.70 16:00:00 CT
18 Feb 2018
MAR 2021 MAR 2021 显示价格走势 - - 51.59 - - - 0 56.59 / 46.59 16:00:00 CT
18 Feb 2018
APR 2021 APR 2021 显示价格走势 - - 51.51 - - - 0 56.51 / 46.51 16:00:00 CT
18 Feb 2018
MAY 2021 MAY 2021 显示价格走势 - - 51.40 - - - 0 56.40 / 46.40 16:00:00 CT
18 Feb 2018
JUN 2021 JUN 2021 显示价格走势 - - 51.28 - - - 0 56.28 / 46.28 16:00:00 CT
18 Feb 2018
JUL 2021 JUL 2021 显示价格走势 - - 51.15 - - - 0 56.15 / 46.15 16:00:00 CT
18 Feb 2018
AUG 2021 AUG 2021 显示价格走势 - - 51.10 - - - 0 56.10 / 46.10 16:00:00 CT
18 Feb 2018
SEP 2021 SEP 2021 显示价格走势 - - 51.04 - - - 0 56.04 / 46.04 16:00:00 CT
18 Feb 2018
OCT 2021 OCT 2021 显示价格走势 - - 50.88 - - - 0 55.88 / 45.88 16:00:00 CT
18 Feb 2018
NOV 2021 NOV 2021 显示价格走势 - - 50.88 - - - 0 55.88 / 45.88 16:00:00 CT
18 Feb 2018
DEC 2021 DEC 2021 显示价格走势 51.18 +0.31 50.87 51.18 51.18 51.18 64 55.87 / 45.87 11:41:26 CT
19 Feb 2018
JAN 2022 JAN 2022 显示价格走势 - - 50.77 - - - 0 55.77 / 45.77 16:00:00 CT
18 Feb 2018
FEB 2022 FEB 2022 显示价格走势 - - 50.69 - - - 0 55.69 / 45.69 16:00:00 CT
18 Feb 2018
MAR 2022 MAR 2022 显示价格走势 - - 50.68 - - - 0 55.68 / 45.68 16:00:00 CT
18 Feb 2018
APR 2022 APR 2022 显示价格走势 - - 50.66 - - - 0 55.66 / 45.66 16:00:00 CT
18 Feb 2018
MAY 2022 MAY 2022 显示价格走势 - - 50.61 - - - 0 55.61 / 45.61 16:00:00 CT
18 Feb 2018
JUN 2022 JUN 2022 显示价格走势 - - 50.60 - - - 0 55.60 / 45.60 16:00:00 CT
18 Feb 2018
JUL 2022 JUL 2022 显示价格走势 - - 50.49 - - - 0 55.49 / 45.49 16:00:00 CT
18 Feb 2018
AUG 2022 AUG 2022 显示价格走势 - - 50.53 - - - 0 55.53 / 45.53 16:00:00 CT
18 Feb 2018
SEP 2022 SEP 2022 显示价格走势 - - 50.64 - - - 0 55.64 / 45.64 16:00:00 CT
18 Feb 2018
OCT 2022 OCT 2022 显示价格走势 - - 50.56 - - - 0 55.56 / 45.56 16:00:00 CT
18 Feb 2018
NOV 2022 NOV 2022 显示价格走势 - - 50.61 - - - 0 55.61 / 45.61 16:00:00 CT
18 Feb 2018
DEC 2022 DEC 2022 显示价格走势 - - 50.62 - - - 1 55.62 / 45.62 08:07:20 CT
19 Feb 2018
JAN 2023 JAN 2023 显示价格走势 - - 50.62 - - - 0 55.62 / 45.62 16:00:00 CT
18 Feb 2018
FEB 2023 FEB 2023 显示价格走势 - - 50.58 - - - 0 55.58 / 45.58 16:00:00 CT
18 Feb 2018
MAR 2023 MAR 2023 显示价格走势 - - 50.60 - - - 0 55.60 / 45.60 16:00:00 CT
18 Feb 2018
APR 2023 APR 2023 显示价格走势 - - 50.55 - - - 0 55.55 / 45.55 16:00:00 CT
18 Feb 2018
MAY 2023 MAY 2023 显示价格走势 - - 50.51 - - - 0 55.51 / 45.51 16:00:00 CT
18 Feb 2018
JUN 2023 JUN 2023 显示价格走势 - - 50.60 - - - 0 55.60 / 45.60 16:00:00 CT
18 Feb 2018
JUL 2023 JUL 2023 显示价格走势 - - 50.55 - - - 0 55.55 / 45.55 16:00:00 CT
18 Feb 2018
AUG 2023 AUG 2023 显示价格走势 - - 50.50 - - - 0 55.50 / 45.50 16:00:00 CT
18 Feb 2018
SEP 2023 SEP 2023 显示价格走势 - - 50.59 - - - 0 55.59 / 45.59 16:00:00 CT
18 Feb 2018
OCT 2023 OCT 2023 显示价格走势 - - 50.58 - - - 0 55.58 / 45.58 16:00:00 CT
18 Feb 2018
NOV 2023 NOV 2023 显示价格走势 - - 50.58 - - - 0 55.58 / 45.58 16:00:00 CT
18 Feb 2018
DEC 2023 DEC 2023 显示价格走势 - - 50.58 - - - 1 55.58 / 45.58 11:33:39 CT
19 Feb 2018
JAN 2024 JAN 2024 显示价格走势 - - 50.63 - - - 0 55.63 / 45.63 16:00:00 CT
18 Feb 2018
FEB 2024 FEB 2024 显示价格走势 - - 50.66 - - - 0 55.66 / 45.66 16:00:00 CT
18 Feb 2018
MAR 2024 MAR 2024 显示价格走势 - - 50.70 - - - 0 55.70 / 45.70 16:00:00 CT
18 Feb 2018
APR 2024 APR 2024 显示价格走势 - - 50.72 - - - 0 55.72 / 45.72 16:00:00 CT
18 Feb 2018
MAY 2024 MAY 2024 显示价格走势 - - 50.76 - - - 0 55.76 / 45.76 16:00:00 CT
18 Feb 2018
JUN 2024 JUN 2024 显示价格走势 - - 50.78 - - - 0 55.78 / 45.78 16:00:00 CT
18 Feb 2018
JUL 2024 JUL 2024 显示价格走势 - - 50.83 - - - 0 55.83 / 45.83 16:00:00 CT
18 Feb 2018
AUG 2024 AUG 2024 显示价格走势 - - 50.86 - - - 0 55.86 / 45.86 16:00:00 CT
18 Feb 2018
SEP 2024 SEP 2024 显示价格走势 - - 50.90 - - - 0 55.90 / 45.90 16:00:00 CT
18 Feb 2018
OCT 2024 OCT 2024 显示价格走势 - - 50.92 - - - 0 55.92 / 45.92 16:00:00 CT
18 Feb 2018
NOV 2024 NOV 2024 显示价格走势 - - 50.96 - - - 0 55.96 / 45.96 16:00:00 CT
18 Feb 2018
DEC 2024 DEC 2024 显示价格走势 - - 50.99 - - - 0 55.99 / 45.99 16:00:00 CT
18 Feb 2018
JAN 2025 JAN 2025 显示价格走势 - - 51.02 - - - 0 56.02 / 46.02 16:00:00 CT
18 Feb 2018
FEB 2025 FEB 2025 显示价格走势 - - 51.06 - - - 0 56.06 / 46.06 16:00:00 CT
18 Feb 2018
MAR 2025 MAR 2025 显示价格走势 - - 51.09 - - - 0 56.09 / 46.09 16:00:00 CT
18 Feb 2018
APR 2025 APR 2025 显示价格走势 - - 51.12 - - - 0 56.12 / 46.12 16:00:00 CT
18 Feb 2018
MAY 2025 MAY 2025 显示价格走势 - - 51.16 - - - 0 56.16 / 46.16 16:00:00 CT
18 Feb 2018
JUN 2025 JUN 2025 显示价格走势 - - 51.19 - - - 0 56.19 / 46.19 16:00:00 CT
18 Feb 2018
JUL 2025 JUL 2025 显示价格走势 - - 51.23 - - - 0 56.23 / 46.23 16:00:00 CT
18 Feb 2018
AUG 2025 AUG 2025 显示价格走势 - - 51.26 - - - 0 56.26 / 46.26 16:00:00 CT
18 Feb 2018
SEP 2025 SEP 2025 显示价格走势 - - 51.30 - - - 0 56.30 / 46.30 16:00:00 CT
18 Feb 2018
OCT 2025 OCT 2025 显示价格走势 - - 51.33 - - - 0 56.33 / 46.33 16:00:00 CT
18 Feb 2018
NOV 2025 NOV 2025 显示价格走势 - - 51.37 - - - 0 56.37 / 46.37 16:00:00 CT
18 Feb 2018
DEC 2025 DEC 2025 显示价格走势 - - 51.35 - - - 0 56.35 / 46.35 16:00:00 CT
18 Feb 2018
JAN 2026 JAN 2026 显示价格走势 - - 51.43 - - - 0 56.43 / 46.43 16:00:00 CT
18 Feb 2018
FEB 2026 FEB 2026 显示价格走势 - - 51.47 - - - 0 56.47 / 46.47 16:00:00 CT
18 Feb 2018
MAR 2026 MAR 2026 显示价格走势 - - 51.50 - - - 0 56.50 / 46.50 16:00:00 CT
18 Feb 2018
APR 2026 APR 2026 显示价格走势 - - 51.53 - - - 0 56.53 / 46.53 16:00:00 CT
18 Feb 2018
MAY 2026 MAY 2026 显示价格走势 - - 51.57 - - - 0 56.57 / 46.57 16:00:00 CT
18 Feb 2018
JUN 2026 JUN 2026 显示价格走势 - - 51.60 - - - 0 56.60 / 46.60 16:00:00 CT
18 Feb 2018
JUL 2026 JUL 2026 显示价格走势 - - 51.63 - - - 0 56.63 / 46.63 16:00:00 CT
18 Feb 2018
AUG 2026 AUG 2026 显示价格走势 - - 51.67 - - - 0 56.67 / 46.67 16:00:00 CT
18 Feb 2018
SEP 2026 SEP 2026 显示价格走势 - - 51.70 - - - 0 56.70 / 46.70 16:00:00 CT
18 Feb 2018
OCT 2026 OCT 2026 显示价格走势 - - 51.73 - - - 0 56.73 / 46.73 16:00:00 CT
18 Feb 2018
NOV 2026 NOV 2026 显示价格走势 - - 51.77 - - - 0 56.77 / 46.77 16:00:00 CT
18 Feb 2018
DEC 2026 DEC 2026 显示价格走势 - - 51.80 - - - 0 56.80 / 46.80 16:00:00 CT
18 Feb 2018
JAN 2027 JAN 2027 显示价格走势 - - 51.83 - - - 0 56.83 / 46.83 16:00:00 CT
18 Feb 2018
FEB 2027 FEB 2027 显示价格走势 - - 51.86 - - - 0 56.86 / 46.86 16:00:00 CT
18 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