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 63.57 +0.80 62.77 62.60 63.73 62.33 447,649 69.55 / 57.55 16:39:05 CT
23 Feb 2018
MAY 2018 MAY 2018 显示价格走势 63.41 +0.81 62.60 62.44 63.54 62.16 98,465 69.41 / 57.41 16:39:27 CT
23 Feb 2018
JUN 2018 JUN 2018 显示价格走势 63.09 +0.84 62.25 62.08 63.17 61.82 88,081 69.10 / 57.10 16:39:19 CT
23 Feb 2018
JUL 2018 JUL 2018 显示价格走势 62.65 +0.87 61.78 61.66 62.72 61.37 41,559 68.67 / 56.67 16:38:44 CT
23 Feb 2018
AUG 2018 AUG 2018 显示价格走势 62.06 +0.81 61.25 61.30 62.20 60.83 39,923 68.16 / 56.16 16:39:13 CT
23 Feb 2018
SEP 2018 SEP 2018 显示价格走势 61.48 +0.78 60.70 60.69 61.65 60.29 31,926 67.61 / 55.61 16:38:51 CT
23 Feb 2018
OCT 2018 OCT 2018 显示价格走势 60.95 +0.78 60.17 60.19 61.08 59.91 9,256 67.06 / 55.06 16:39:28 CT
23 Feb 2018
NOV 2018 NOV 2018 显示价格走势 60.47 +0.77 59.70 59.54 60.47 59.34 8,015 66.56 / 54.56 16:39:02 CT
23 Feb 2018
DEC 2018 DEC 2018 显示价格走势 60.07 +0.80 59.27 59.02 60.17 58.86 45,308 66.13 / 54.13 16:38:27 CT
23 Feb 2018
JAN 2019 JAN 2019 显示价格走势 59.66 +0.81 58.85 58.83 59.71 58.71 4,396 65.70 / 53.70 16:39:28 CT
23 Feb 2018
FEB 2019 FEB 2019 显示价格走势 58.82 +0.40 58.42 58.27 58.82 58.11 2,274 65.26 / 53.26 16:38:58 CT
23 Feb 2018
MAR 2019 MAR 2019 显示价格走势 58.75 +0.72 58.03 57.95 58.78 57.64 4,238 64.86 / 52.86 16:38:42 CT
23 Feb 2018
APR 2019 APR 2019 显示价格走势 - - 57.65 - - - 863 64.48 / 52.48 16:39:18 CT
23 Feb 2018
MAY 2019 MAY 2019 显示价格走势 - - 57.29 - - - 1,414 64.11 / 52.11 16:38:34 CT
23 Feb 2018
JUN 2019 JUN 2019 显示价格走势 57.70 +0.75 56.95 56.66 57.79 56.63 12,206 63.76 / 51.76 16:38:46 CT
23 Feb 2018
JUL 2019 JUL 2019 显示价格走势 - - 56.60 - - - 1,523 63.40 / 51.40 16:38:38 CT
23 Feb 2018
AUG 2019 AUG 2019 显示价格走势 56.62 +0.34 56.28 56.62 56.62 56.62 1,999 63.07 / 51.07 16:38:26 CT
23 Feb 2018
SEP 2019 SEP 2019 显示价格走势 - - 55.98 - - - 1,605 62.78 / 50.78 16:39:10 CT
23 Feb 2018
OCT 2019 OCT 2019 显示价格走势 - - 55.71 - - - 336 62.52 / 50.52 16:39:09 CT
23 Feb 2018
NOV 2019 NOV 2019 显示价格走势 - - 55.46 - - - 8 62.28 / 50.28 16:38:33 CT
23 Feb 2018
DEC 2019 DEC 2019 显示价格走势 56.02 +0.78 55.24 55.14 56.10 54.94 15,037 62.07 / 50.07 16:38:39 CT
23 Feb 2018
JAN 2020 JAN 2020 显示价格走势 - - 54.97 - - - 110 61.81 / 49.81 16:39:08 CT
23 Feb 2018
FEB 2020 FEB 2020 显示价格走势 - - 54.71 - - - 111 61.57 / 49.57 16:39:04 CT
23 Feb 2018
MAR 2020 MAR 2020 显示价格走势 - - 54.48 - - - 18 61.33 / 49.33 16:39:16 CT
23 Feb 2018
APR 2020 APR 2020 显示价格走势 - - 54.25 - - - 12 61.10 / 49.10 16:38:30 CT
23 Feb 2018
MAY 2020 MAY 2020 显示价格走势 - - 54.03 - - - 23 60.86 / 48.86 16:38:28 CT
23 Feb 2018
JUN 2020 JUN 2020 显示价格走势 54.62 +0.78 53.84 53.72 54.69 53.72 437 60.66 / 48.66 16:38:30 CT
23 Feb 2018
JUL 2020 JUL 2020 显示价格走势 - - 53.63 - - - 66 60.43 / 48.43 16:38:46 CT
23 Feb 2018
AUG 2020 AUG 2020 显示价格走势 - - 53.46 - - - 7 60.25 / 48.25 16:38:32 CT
23 Feb 2018
SEP 2020 SEP 2020 显示价格走势 - - 53.28 - - - 0 60.07 / 48.07 16:38:55 CT
23 Feb 2018
OCT 2020 OCT 2020 显示价格走势 - - 53.12 - - - 0 59.91 / 47.91 16:39:29 CT
23 Feb 2018
NOV 2020 NOV 2020 显示价格走势 - - 52.98 - - - 0 59.76 / 47.76 16:38:38 CT
23 Feb 2018
DEC 2020 DEC 2020 显示价格走势 53.61 +0.77 52.84 52.70 53.67 52.60 3,095 59.64 / 47.64 16:38:24 CT
23 Feb 2018
JAN 2021 JAN 2021 显示价格走势 - - 52.68 - - - 0 59.50 / 47.50 16:38:48 CT
23 Feb 2018
FEB 2021 FEB 2021 显示价格走势 - - 52.55 - - - 0 59.36 / 47.36 16:39:37 CT
23 Feb 2018
MAR 2021 MAR 2021 显示价格走势 - - 52.42 - - - 0 59.23 / 47.23 16:38:36 CT
23 Feb 2018
APR 2021 APR 2021 显示价格走势 - - 52.32 - - - 0 59.14 / 47.14 16:38:30 CT
23 Feb 2018
MAY 2021 MAY 2021 显示价格走势 - - 52.21 - - - 0 59.01 / 47.01 16:39:04 CT
23 Feb 2018
JUN 2021 JUN 2021 显示价格走势 - - 52.09 - - - 4 58.88 / 46.88 16:39:13 CT
23 Feb 2018
JUL 2021 JUL 2021 显示价格走势 - - 51.95 - - - 0 58.74 / 46.74 16:39:25 CT
23 Feb 2018
AUG 2021 AUG 2021 显示价格走势 - - 51.88 - - - 0 58.66 / 46.66 16:38:46 CT
23 Feb 2018
SEP 2021 SEP 2021 显示价格走势 - - 51.82 - - - 0 58.56 / 46.56 16:38:41 CT
23 Feb 2018
OCT 2021 OCT 2021 显示价格走势 - - 51.66 - - - 0 58.45 / 46.45 16:39:12 CT
23 Feb 2018
NOV 2021 NOV 2021 显示价格走势 - - 51.66 - - - 0 58.44 / 46.44 16:38:49 CT
23 Feb 2018
DEC 2021 DEC 2021 显示价格走势 52.06 +0.43 51.63 52.06 52.06 52.06 448 58.42 / 46.42 16:39:30 CT
23 Feb 2018
JAN 2022 JAN 2022 显示价格走势 - - 51.53 - - - 0 58.32 / 46.32 16:38:40 CT
23 Feb 2018
FEB 2022 FEB 2022 显示价格走势 - - 51.45 - - - 0 58.24 / 46.24 16:39:13 CT
23 Feb 2018
MAR 2022 MAR 2022 显示价格走势 - - 51.44 - - - 0 58.23 / 46.23 16:38:47 CT
23 Feb 2018
APR 2022 APR 2022 显示价格走势 - - 51.42 - - - 0 58.21 / 46.21 16:39:06 CT
23 Feb 2018
MAY 2022 MAY 2022 显示价格走势 - - 51.37 - - - 0 58.16 / 46.16 16:39:04 CT
23 Feb 2018
JUN 2022 JUN 2022 显示价格走势 - - 51.36 - - - 0 58.15 / 46.15 16:38:35 CT
23 Feb 2018
JUL 2022 JUL 2022 显示价格走势 - - 51.25 - - - 0 58.04 / 46.04 16:39:23 CT
23 Feb 2018
AUG 2022 AUG 2022 显示价格走势 - - 51.29 - - - 0 58.08 / 46.08 16:39:13 CT
23 Feb 2018
SEP 2022 SEP 2022 显示价格走势 - - 51.38 - - - 0 58.17 / 46.17 16:39:10 CT
23 Feb 2018
OCT 2022 OCT 2022 显示价格走势 - - 51.30 - - - 0 58.09 / 46.09 16:39:08 CT
23 Feb 2018
NOV 2022 NOV 2022 显示价格走势 - - 51.35 - - - 0 58.14 / 46.14 16:38:33 CT
23 Feb 2018
DEC 2022 DEC 2022 显示价格走势 52.01 +0.70 51.31 52.01 52.01 52.01 232 58.10 / 46.10 16:38:27 CT
23 Feb 2018
JAN 2023 JAN 2023 显示价格走势 - - 51.31 - - - 0 58.10 / 46.10 16:38:55 CT
23 Feb 2018
FEB 2023 FEB 2023 显示价格走势 - - 51.27 - - - 0 58.06 / 46.06 16:39:22 CT
23 Feb 2018
MAR 2023 MAR 2023 显示价格走势 - - 51.29 - - - 0 58.08 / 46.08 16:39:15 CT
23 Feb 2018
APR 2023 APR 2023 显示价格走势 - - 51.24 - - - 0 58.03 / 46.03 16:39:11 CT
23 Feb 2018
MAY 2023 MAY 2023 显示价格走势 - - 51.20 - - - 0 57.99 / 45.99 16:38:24 CT
23 Feb 2018
JUN 2023 JUN 2023 显示价格走势 - - 51.29 - - - 0 58.08 / 46.08 16:39:11 CT
23 Feb 2018
JUL 2023 JUL 2023 显示价格走势 - - 51.24 - - - 0 58.03 / 46.03 16:39:37 CT
23 Feb 2018
AUG 2023 AUG 2023 显示价格走势 - - 51.19 - - - 0 57.98 / 45.98 16:38:48 CT
23 Feb 2018
SEP 2023 SEP 2023 显示价格走势 - - 51.28 - - - 0 58.07 / 46.07 16:38:59 CT
23 Feb 2018
OCT 2023 OCT 2023 显示价格走势 - - 51.27 - - - 0 58.06 / 46.06 16:39:33 CT
23 Feb 2018
NOV 2023 NOV 2023 显示价格走势 - - 51.27 - - - 0 58.06 / 46.06 16:38:58 CT
23 Feb 2018
DEC 2023 DEC 2023 显示价格走势 - - 51.36 - - - 0 58.15 / 46.15 16:39:18 CT
23 Feb 2018
JAN 2024 JAN 2024 显示价格走势 - - 51.41 - - - 0 58.20 / 46.20 16:38:39 CT
23 Feb 2018
FEB 2024 FEB 2024 显示价格走势 - - 51.44 - - - 0 58.23 / 46.23 16:39:02 CT
23 Feb 2018
MAR 2024 MAR 2024 显示价格走势 - - 51.48 - - - 0 58.27 / 46.27 16:39:07 CT
23 Feb 2018
APR 2024 APR 2024 显示价格走势 - - 51.50 - - - 0 58.29 / 46.29 16:38:26 CT
23 Feb 2018
MAY 2024 MAY 2024 显示价格走势 - - 51.54 - - - 0 58.33 / 46.33 16:39:08 CT
23 Feb 2018
JUN 2024 JUN 2024 显示价格走势 - - 51.56 - - - 0 58.35 / 46.35 16:39:19 CT
23 Feb 2018
JUL 2024 JUL 2024 显示价格走势 - - 51.61 - - - 0 58.40 / 46.40 16:39:10 CT
23 Feb 2018
AUG 2024 AUG 2024 显示价格走势 - - 51.64 - - - 0 58.43 / 46.43 16:38:31 CT
23 Feb 2018
SEP 2024 SEP 2024 显示价格走势 - - 51.68 - - - 0 58.47 / 46.47 16:39:24 CT
23 Feb 2018
OCT 2024 OCT 2024 显示价格走势 - - 51.70 - - - 0 58.49 / 46.49 16:38:38 CT
23 Feb 2018
NOV 2024 NOV 2024 显示价格走势 - - 51.74 - - - 0 58.53 / 46.53 16:39:38 CT
23 Feb 2018
DEC 2024 DEC 2024 显示价格走势 - - 51.77 - - - 0 58.56 / 46.56 16:39:30 CT
23 Feb 2018
JAN 2025 JAN 2025 显示价格走势 - - 51.80 - - - 0 58.59 / 46.59 16:38:39 CT
23 Feb 2018
FEB 2025 FEB 2025 显示价格走势 - - 51.84 - - - 0 58.63 / 46.63 16:38:35 CT
23 Feb 2018
MAR 2025 MAR 2025 显示价格走势 - - 51.87 - - - 0 58.66 / 46.66 16:38:35 CT
23 Feb 2018
APR 2025 APR 2025 显示价格走势 - - 51.90 - - - 0 58.69 / 46.69 16:39:31 CT
23 Feb 2018
MAY 2025 MAY 2025 显示价格走势 - - 51.94 - - - 0 58.73 / 46.73 16:39:08 CT
23 Feb 2018
JUN 2025 JUN 2025 显示价格走势 - - 51.97 - - - 0 58.76 / 46.76 16:39:08 CT
23 Feb 2018
JUL 2025 JUL 2025 显示价格走势 - - 52.01 - - - 0 58.80 / 46.80 16:39:36 CT
23 Feb 2018
AUG 2025 AUG 2025 显示价格走势 - - 52.04 - - - 0 58.83 / 46.83 16:38:33 CT
23 Feb 2018
SEP 2025 SEP 2025 显示价格走势 - - 52.08 - - - 0 58.87 / 46.87 16:39:36 CT
23 Feb 2018
OCT 2025 OCT 2025 显示价格走势 - - 52.11 - - - 0 58.90 / 46.90 16:38:34 CT
23 Feb 2018
NOV 2025 NOV 2025 显示价格走势 - - 52.15 - - - 0 58.94 / 46.94 16:38:45 CT
23 Feb 2018
DEC 2025 DEC 2025 显示价格走势 - - 52.13 - - - 0 58.92 / 46.92 16:39:36 CT
23 Feb 2018
JAN 2026 JAN 2026 显示价格走势 - - 52.21 - - - 0 59.00 / 47.00 16:39:18 CT
23 Feb 2018
FEB 2026 FEB 2026 显示价格走势 - - 52.25 - - - 0 59.04 / 47.04 16:39:01 CT
23 Feb 2018
MAR 2026 MAR 2026 显示价格走势 - - 52.28 - - - 0 59.07 / 47.07 16:39:37 CT
23 Feb 2018
APR 2026 APR 2026 显示价格走势 - - 52.31 - - - 0 59.10 / 47.10 16:39:17 CT
23 Feb 2018
MAY 2026 MAY 2026 显示价格走势 - - 52.35 - - - 0 59.14 / 47.14 16:38:36 CT
23 Feb 2018
JUN 2026 JUN 2026 显示价格走势 - - 52.38 - - - 0 59.17 / 47.17 16:38:50 CT
23 Feb 2018
JUL 2026 JUL 2026 显示价格走势 - - 52.41 - - - 0 59.20 / 47.20 16:38:51 CT
23 Feb 2018
AUG 2026 AUG 2026 显示价格走势 - - 52.45 - - - 0 59.24 / 47.24 16:39:36 CT
23 Feb 2018
SEP 2026 SEP 2026 显示价格走势 - - 52.48 - - - 0 59.27 / 47.27 16:39:04 CT
23 Feb 2018
OCT 2026 OCT 2026 显示价格走势 - - 52.51 - - - 0 59.30 / 47.30 16:39:19 CT
23 Feb 2018
NOV 2026 NOV 2026 显示价格走势 - - 52.55 - - - 0 59.34 / 47.34 16:38:48 CT
23 Feb 2018
DEC 2026 DEC 2026 显示价格走势 - - 52.58 - - - 0 59.37 / 47.37 16:38:48 CT
23 Feb 2018
JAN 2027 JAN 2027 显示价格走势 - - 52.61 - - - 0 59.40 / 47.40 16:39:32 CT
23 Feb 2018
FEB 2027 FEB 2027 显示价格走势 - - 52.64 - - - 0 59.43 / 47.43 16:38:26 CT
23 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