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
APR 2018 APR 2018 显示价格走势 63.81 +0.26 63.55 63.60 63.90 63.43 31,486 69.55 / 57.55 21:25:58 CT
25 Feb 2018
MAY 2018 MAY 2018 显示价格走势 63.64 +0.23 63.41 63.47 63.75 63.29 3,371 69.41 / 57.41 21:19:10 CT
25 Feb 2018
JUN 2018 JUN 2018 显示价格走势 63.32 +0.22 63.10 63.13 63.41 62.97 1,828 69.10 / 57.10 21:25:50 CT
25 Feb 2018
JUL 2018 JUL 2018 显示价格走势 62.87 +0.20 62.67 62.65 62.87 62.54 555 68.67 / 56.67 21:16:59 CT
25 Feb 2018
AUG 2018 AUG 2018 显示价格走势 62.31 +0.15 62.16 62.10 62.34 61.99 302 68.16 / 56.16 21:15:06 CT
25 Feb 2018
SEP 2018 SEP 2018 显示价格走势 61.79 +0.18 61.61 61.55 61.79 61.46 819 67.61 / 55.61 21:16:59 CT
25 Feb 2018
OCT 2018 OCT 2018 显示价格走势 61.25 +0.19 61.06 61.25 61.25 61.25 293 67.06 / 55.06 21:23:14 CT
25 Feb 2018
NOV 2018 NOV 2018 显示价格走势 60.51 -0.05 60.56 60.51 60.51 60.51 114 66.56 / 54.56 20:55:13 CT
25 Feb 2018
DEC 2018 DEC 2018 显示价格走势 60.22 +0.09 60.13 60.10 60.34 59.97 1,058 66.13 / 54.13 21:23:31 CT
25 Feb 2018
JAN 2019 JAN 2019 显示价格走势 - - 59.70 - - - 9 65.70 / 53.70 20:29:48 CT
25 Feb 2018
FEB 2019 FEB 2019 显示价格走势 59.29 +0.03 59.26 59.16 59.29 59.16 14 65.26 / 53.26 20:42:42 CT
25 Feb 2018
MAR 2019 MAR 2019 显示价格走势 58.95 +0.09 58.86 58.84 58.95 58.84 45 64.86 / 52.86 20:42:15 CT
25 Feb 2018
APR 2019 APR 2019 显示价格走势 - - 58.48 - - - 3 64.48 / 52.48 20:42:15 CT
25 Feb 2018
MAY 2019 MAY 2019 显示价格走势 - - 58.11 - - - 0 64.11 / 52.11 20:42:15 CT
25 Feb 2018
JUN 2019 JUN 2019 显示价格走势 - - 57.76 - - - 104 63.76 / 51.76 21:15:55 CT
25 Feb 2018
JUL 2019 JUL 2019 显示价格走势 - - 57.40 - - - 0 63.40 / 51.40 20:42:50 CT
25 Feb 2018
AUG 2019 AUG 2019 显示价格走势 - - 57.07 - - - 5 63.07 / 51.07 20:42:43 CT
25 Feb 2018
SEP 2019 SEP 2019 显示价格走势 - - 56.78 - - - 7 62.78 / 50.78 20:40:53 CT
25 Feb 2018
OCT 2019 OCT 2019 显示价格走势 - - 56.52 - - - 0 62.52 / 50.52 20:30:46 CT
25 Feb 2018
NOV 2019 NOV 2019 显示价格走势 - - 56.28 - - - 0 62.28 / 50.28 20:31:07 CT
25 Feb 2018
DEC 2019 DEC 2019 显示价格走势 56.14 +0.07 56.07 56.00 56.14 55.87 538 62.07 / 50.07 21:23:31 CT
25 Feb 2018
JAN 2020 JAN 2020 显示价格走势 - - 55.81 - - - 0 61.81 / 49.81 20:42:46 CT
25 Feb 2018
FEB 2020 FEB 2020 显示价格走势 - - 55.57 - - - 0 61.57 / 49.57 16:00:00 CT
25 Feb 2018
MAR 2020 MAR 2020 显示价格走势 - - 55.33 - - - 0 61.33 / 49.33 16:00:00 CT
25 Feb 2018
APR 2020 APR 2020 显示价格走势 - - 55.10 - - - 0 61.10 / 49.10 16:00:00 CT
25 Feb 2018
MAY 2020 MAY 2020 显示价格走势 - - 54.86 - - - 0 60.86 / 48.86 16:00:00 CT
25 Feb 2018
JUN 2020 JUN 2020 显示价格走势 54.59 -0.07 54.66 54.59 54.59 54.59 1 60.66 / 48.66 18:22:40 CT
25 Feb 2018
JUL 2020 JUL 2020 显示价格走势 - - 54.43 - - - 0 60.43 / 48.43 16:00:00 CT
25 Feb 2018
AUG 2020 AUG 2020 显示价格走势 - - 54.25 - - - 0 60.25 / 48.25 16:00:00 CT
25 Feb 2018
SEP 2020 SEP 2020 显示价格走势 - - 54.07 - - - 0 60.07 / 48.07 16:00:00 CT
25 Feb 2018
OCT 2020 OCT 2020 显示价格走势 - - 53.91 - - - 0 59.91 / 47.91 16:00:00 CT
25 Feb 2018
NOV 2020 NOV 2020 显示价格走势 - - 53.76 - - - 0 59.76 / 47.76 16:00:00 CT
25 Feb 2018
DEC 2020 DEC 2020 显示价格走势 53.69 +0.05 53.64 53.53 53.69 53.53 11 59.64 / 47.64 21:20:53 CT
25 Feb 2018
JAN 2021 JAN 2021 显示价格走势 - - 53.50 - - - 0 59.50 / 47.50 16:00:00 CT
25 Feb 2018
FEB 2021 FEB 2021 显示价格走势 - - 53.36 - - - 0 59.36 / 47.36 16:00:00 CT
25 Feb 2018
MAR 2021 MAR 2021 显示价格走势 - - 53.23 - - - 0 59.23 / 47.23 16:00:00 CT
25 Feb 2018
APR 2021 APR 2021 显示价格走势 - - 53.14 - - - 0 59.14 / 47.14 16:00:00 CT
25 Feb 2018
MAY 2021 MAY 2021 显示价格走势 - - 53.01 - - - 0 59.01 / 47.01 16:00:00 CT
25 Feb 2018
JUN 2021 JUN 2021 显示价格走势 - - 52.88 - - - 0 58.88 / 46.88 16:00:00 CT
25 Feb 2018
JUL 2021 JUL 2021 显示价格走势 - - 52.74 - - - 0 58.74 / 46.74 16:00:00 CT
25 Feb 2018
AUG 2021 AUG 2021 显示价格走势 - - 52.66 - - - 0 58.66 / 46.66 16:00:00 CT
25 Feb 2018
SEP 2021 SEP 2021 显示价格走势 - - 52.56 - - - 0 58.56 / 46.56 16:00:00 CT
25 Feb 2018
OCT 2021 OCT 2021 显示价格走势 - - 52.45 - - - 0 58.45 / 46.45 16:00:00 CT
25 Feb 2018
NOV 2021 NOV 2021 显示价格走势 - - 52.44 - - - 0 58.44 / 46.44 16:00:00 CT
25 Feb 2018
DEC 2021 DEC 2021 显示价格走势 - - 52.42 - - - 3 58.42 / 46.42 20:29:48 CT
25 Feb 2018
JAN 2022 JAN 2022 显示价格走势 - - 52.32 - - - 0 58.32 / 46.32 16:00:00 CT
25 Feb 2018
FEB 2022 FEB 2022 显示价格走势 - - 52.24 - - - 0 58.24 / 46.24 16:00:00 CT
25 Feb 2018
MAR 2022 MAR 2022 显示价格走势 - - 52.23 - - - 0 58.23 / 46.23 16:00:00 CT
25 Feb 2018
APR 2022 APR 2022 显示价格走势 - - 52.21 - - - 0 58.21 / 46.21 16:00:00 CT
25 Feb 2018
MAY 2022 MAY 2022 显示价格走势 - - 52.16 - - - 0 58.16 / 46.16 16:00:00 CT
25 Feb 2018
JUN 2022 JUN 2022 显示价格走势 - - 52.15 - - - 0 58.15 / 46.15 16:00:00 CT
25 Feb 2018
JUL 2022 JUL 2022 显示价格走势 - - 52.04 - - - 0 58.04 / 46.04 16:00:00 CT
25 Feb 2018
AUG 2022 AUG 2022 显示价格走势 - - 52.08 - - - 0 58.08 / 46.08 16:00:00 CT
25 Feb 2018
SEP 2022 SEP 2022 显示价格走势 - - 52.17 - - - 0 58.17 / 46.17 16:00:00 CT
25 Feb 2018
OCT 2022 OCT 2022 显示价格走势 - - 52.09 - - - 0 58.09 / 46.09 16:00:00 CT
25 Feb 2018
NOV 2022 NOV 2022 显示价格走势 - - 52.14 - - - 0 58.14 / 46.14 16:00:00 CT
25 Feb 2018
DEC 2022 DEC 2022 显示价格走势 52.00 -0.10 52.10 52.00 52.00 52.00 3 58.10 / 46.10 20:35:10 CT
25 Feb 2018
JAN 2023 JAN 2023 显示价格走势 - - 52.10 - - - 0 58.10 / 46.10 16:00:00 CT
25 Feb 2018
FEB 2023 FEB 2023 显示价格走势 - - 52.06 - - - 0 58.06 / 46.06 16:00:00 CT
25 Feb 2018
MAR 2023 MAR 2023 显示价格走势 - - 52.08 - - - 0 58.08 / 46.08 16:00:00 CT
25 Feb 2018
APR 2023 APR 2023 显示价格走势 - - 52.03 - - - 0 58.03 / 46.03 16:00:00 CT
25 Feb 2018
MAY 2023 MAY 2023 显示价格走势 - - 51.99 - - - 0 57.99 / 45.99 16:00:00 CT
25 Feb 2018
JUN 2023 JUN 2023 显示价格走势 - - 52.08 - - - 0 58.08 / 46.08 16:00:00 CT
25 Feb 2018
JUL 2023 JUL 2023 显示价格走势 - - 52.03 - - - 0 58.03 / 46.03 16:00:00 CT
25 Feb 2018
AUG 2023 AUG 2023 显示价格走势 - - 51.98 - - - 0 57.98 / 45.98 16:00:00 CT
25 Feb 2018
SEP 2023 SEP 2023 显示价格走势 - - 52.07 - - - 0 58.07 / 46.07 16:00:00 CT
25 Feb 2018
OCT 2023 OCT 2023 显示价格走势 - - 52.06 - - - 0 58.06 / 46.06 16:00:00 CT
25 Feb 2018
NOV 2023 NOV 2023 显示价格走势 - - 52.06 - - - 0 58.06 / 46.06 16:00:00 CT
25 Feb 2018
DEC 2023 DEC 2023 显示价格走势 - - 52.15 - - - 0 58.15 / 46.15 20:31:11 CT
25 Feb 2018
JAN 2024 JAN 2024 显示价格走势 - - 52.20 - - - 0 58.20 / 46.20 16:00:00 CT
25 Feb 2018
FEB 2024 FEB 2024 显示价格走势 - - 52.23 - - - 0 58.23 / 46.23 16:00:00 CT
25 Feb 2018
MAR 2024 MAR 2024 显示价格走势 - - 52.27 - - - 0 58.27 / 46.27 16:00:00 CT
25 Feb 2018
APR 2024 APR 2024 显示价格走势 - - 52.29 - - - 0 58.29 / 46.29 16:00:00 CT
25 Feb 2018
MAY 2024 MAY 2024 显示价格走势 - - 52.33 - - - 0 58.33 / 46.33 16:00:00 CT
25 Feb 2018
JUN 2024 JUN 2024 显示价格走势 - - 52.35 - - - 0 58.35 / 46.35 16:00:00 CT
25 Feb 2018
JUL 2024 JUL 2024 显示价格走势 - - 52.40 - - - 0 58.40 / 46.40 16:00:00 CT
25 Feb 2018
AUG 2024 AUG 2024 显示价格走势 - - 52.43 - - - 0 58.43 / 46.43 16:00:00 CT
25 Feb 2018
SEP 2024 SEP 2024 显示价格走势 - - 52.47 - - - 0 58.47 / 46.47 16:00:00 CT
25 Feb 2018
OCT 2024 OCT 2024 显示价格走势 - - 52.49 - - - 0 58.49 / 46.49 16:00:00 CT
25 Feb 2018
NOV 2024 NOV 2024 显示价格走势 - - 52.53 - - - 0 58.53 / 46.53 16:00:00 CT
25 Feb 2018
DEC 2024 DEC 2024 显示价格走势 - - 52.56 - - - 0 58.56 / 46.56 16:00:00 CT
25 Feb 2018
JAN 2025 JAN 2025 显示价格走势 - - 52.59 - - - 0 58.59 / 46.59 16:00:00 CT
25 Feb 2018
FEB 2025 FEB 2025 显示价格走势 - - 52.63 - - - 0 58.63 / 46.63 16:00:00 CT
25 Feb 2018
MAR 2025 MAR 2025 显示价格走势 - - 52.66 - - - 0 58.66 / 46.66 16:00:00 CT
25 Feb 2018
APR 2025 APR 2025 显示价格走势 - - 52.69 - - - 0 58.69 / 46.69 16:00:00 CT
25 Feb 2018
MAY 2025 MAY 2025 显示价格走势 - - 52.73 - - - 0 58.73 / 46.73 16:00:00 CT
25 Feb 2018
JUN 2025 JUN 2025 显示价格走势 - - 52.76 - - - 0 58.76 / 46.76 16:00:00 CT
25 Feb 2018
JUL 2025 JUL 2025 显示价格走势 - - 52.80 - - - 0 58.80 / 46.80 16:00:00 CT
25 Feb 2018
AUG 2025 AUG 2025 显示价格走势 - - 52.83 - - - 0 58.83 / 46.83 16:00:00 CT
25 Feb 2018
SEP 2025 SEP 2025 显示价格走势 - - 52.87 - - - 0 58.87 / 46.87 16:00:00 CT
25 Feb 2018
OCT 2025 OCT 2025 显示价格走势 - - 52.90 - - - 0 58.90 / 46.90 16:00:00 CT
25 Feb 2018
NOV 2025 NOV 2025 显示价格走势 - - 52.94 - - - 0 58.94 / 46.94 16:00:00 CT
25 Feb 2018
DEC 2025 DEC 2025 显示价格走势 - - 52.92 - - - 0 58.92 / 46.92 16:00:00 CT
25 Feb 2018
JAN 2026 JAN 2026 显示价格走势 - - 53.00 - - - 0 59.00 / 47.00 16:00:00 CT
25 Feb 2018
FEB 2026 FEB 2026 显示价格走势 - - 53.04 - - - 0 59.04 / 47.04 16:00:00 CT
25 Feb 2018
MAR 2026 MAR 2026 显示价格走势 - - 53.07 - - - 0 59.07 / 47.07 16:00:00 CT
25 Feb 2018
APR 2026 APR 2026 显示价格走势 - - 53.10 - - - 0 59.10 / 47.10 16:00:00 CT
25 Feb 2018
MAY 2026 MAY 2026 显示价格走势 - - 53.14 - - - 0 59.14 / 47.14 16:00:00 CT
25 Feb 2018
JUN 2026 JUN 2026 显示价格走势 - - 53.17 - - - 0 59.17 / 47.17 16:00:00 CT
25 Feb 2018
JUL 2026 JUL 2026 显示价格走势 - - 53.20 - - - 0 59.20 / 47.20 16:00:00 CT
25 Feb 2018
AUG 2026 AUG 2026 显示价格走势 - - 53.24 - - - 0 59.24 / 47.24 16:00:00 CT
25 Feb 2018
SEP 2026 SEP 2026 显示价格走势 - - 53.27 - - - 0 59.27 / 47.27 16:00:00 CT
25 Feb 2018
OCT 2026 OCT 2026 显示价格走势 - - 53.30 - - - 0 59.30 / 47.30 16:00:00 CT
25 Feb 2018
NOV 2026 NOV 2026 显示价格走势 - - 53.34 - - - 0 59.34 / 47.34 16:00:00 CT
25 Feb 2018
DEC 2026 DEC 2026 显示价格走势 - - 53.37 - - - 0 59.37 / 47.37 16:00:00 CT
25 Feb 2018
JAN 2027 JAN 2027 显示价格走势 - - 53.40 - - - 0 59.40 / 47.40 16:00:00 CT
25 Feb 2018
FEB 2027 FEB 2027 显示价格走势 - - 53.43 - - - 0 59.43 / 47.43 16:00:00 CT
25 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