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 62.69 -0.08 62.77 62.60 62.92 62.59 58,180 67.77 / 57.77 02:43:08 CT
23 Feb 2018
MAY 2018 MAY 2018 显示价格走势 62.51 -0.09 62.60 62.44 62.72 62.44 5,457 67.60 / 57.60 02:43:08 CT
23 Feb 2018
JUN 2018 JUN 2018 显示价格走势 62.15 -0.10 62.25 62.08 62.39 62.07 2,765 67.25 / 57.25 02:43:08 CT
23 Feb 2018
JUL 2018 JUL 2018 显示价格走势 61.67 -0.11 61.78 61.66 61.86 61.62 1,237 66.78 / 56.78 02:43:02 CT
23 Feb 2018
AUG 2018 AUG 2018 显示价格走势 61.16 -0.09 61.25 61.30 61.31 61.09 680 66.25 / 56.25 02:38:27 CT
23 Feb 2018
SEP 2018 SEP 2018 显示价格走势 60.58 -0.12 60.70 60.69 60.74 60.51 693 65.70 / 55.70 02:42:38 CT
23 Feb 2018
OCT 2018 OCT 2018 显示价格走势 60.08 -0.09 60.17 60.19 60.20 60.06 225 65.17 / 55.17 02:31:47 CT
23 Feb 2018
NOV 2018 NOV 2018 显示价格走势 59.54 -0.16 59.70 59.54 59.54 59.54 132 64.70 / 54.70 02:32:01 CT
23 Feb 2018
DEC 2018 DEC 2018 显示价格走势 59.12 -0.15 59.27 59.02 59.28 59.02 1,138 64.27 / 54.27 02:42:38 CT
23 Feb 2018
JAN 2019 JAN 2019 显示价格走势 58.71 -0.14 58.85 58.83 58.83 58.71 59 63.85 / 53.85 02:32:25 CT
23 Feb 2018
FEB 2019 FEB 2019 显示价格走势 58.23 -0.19 58.42 58.27 58.37 58.22 41 63.42 / 53.42 02:36:37 CT
23 Feb 2018
MAR 2019 MAR 2019 显示价格走势 57.82 -0.21 58.03 57.95 57.95 57.82 238 63.03 / 53.03 02:42:38 CT
23 Feb 2018
APR 2019 APR 2019 显示价格走势 - - 57.65 - - - 19 62.65 / 52.65 02:32:25 CT
23 Feb 2018
MAY 2019 MAY 2019 显示价格走势 - - 57.29 - - - 35 62.29 / 52.29 02:35:50 CT
23 Feb 2018
JUN 2019 JUN 2019 显示价格走势 56.76 -0.19 56.95 56.66 56.87 56.66 575 61.95 / 51.95 02:42:38 CT
23 Feb 2018
JUL 2019 JUL 2019 显示价格走势 - - 56.60 - - - 161 61.60 / 51.60 02:40:04 CT
23 Feb 2018
AUG 2019 AUG 2019 显示价格走势 - - 56.28 - - - 161 61.28 / 51.28 02:40:04 CT
23 Feb 2018
SEP 2019 SEP 2019 显示价格走势 - - 55.98 - - - 21 60.98 / 50.98 02:42:38 CT
23 Feb 2018
OCT 2019 OCT 2019 显示价格走势 - - 55.71 - - - 0 60.71 / 50.71 20:01:35 CT
22 Feb 2018
NOV 2019 NOV 2019 显示价格走势 - - 55.46 - - - 0 60.46 / 50.46 20:00:12 CT
22 Feb 2018
DEC 2019 DEC 2019 显示价格走势 55.06 -0.18 55.24 55.14 55.14 55.05 446 60.24 / 50.24 02:42:11 CT
23 Feb 2018
JAN 2020 JAN 2020 显示价格走势 - - 54.97 - - - 0 59.97 / 49.97 00:29:51 CT
23 Feb 2018
FEB 2020 FEB 2020 显示价格走势 - - 54.71 - - - 0 59.71 / 49.71 18:09:13 CT
22 Feb 2018
MAR 2020 MAR 2020 显示价格走势 - - 54.48 - - - 0 59.48 / 49.48 18:09:27 CT
22 Feb 2018
APR 2020 APR 2020 显示价格走势 - - 54.25 - - - 0 59.25 / 49.25 18:08:34 CT
22 Feb 2018
MAY 2020 MAY 2020 显示价格走势 - - 54.03 - - - 0 59.03 / 49.03 18:08:32 CT
22 Feb 2018
JUN 2020 JUN 2020 显示价格走势 53.72 -0.12 53.84 53.72 53.72 53.72 41 58.84 / 48.84 02:42:11 CT
23 Feb 2018
JUL 2020 JUL 2020 显示价格走势 - - 53.63 - - - 0 58.63 / 48.63 18:08:52 CT
22 Feb 2018
AUG 2020 AUG 2020 显示价格走势 - - 53.46 - - - 0 58.46 / 48.46 18:08:37 CT
22 Feb 2018
SEP 2020 SEP 2020 显示价格走势 - - 53.28 - - - 0 58.28 / 48.28 18:09:03 CT
22 Feb 2018
OCT 2020 OCT 2020 显示价格走势 - - 53.12 - - - 0 58.12 / 48.12 18:09:42 CT
22 Feb 2018
NOV 2020 NOV 2020 显示价格走势 - - 52.98 - - - 0 57.98 / 47.98 18:08:43 CT
22 Feb 2018
DEC 2020 DEC 2020 显示价格走势 52.69 -0.15 52.84 52.70 52.70 52.68 18 57.84 / 47.84 01:32:08 CT
23 Feb 2018
JAN 2021 JAN 2021 显示价格走势 - - 52.68 - - - 0 57.68 / 47.68 18:08:54 CT
22 Feb 2018
FEB 2021 FEB 2021 显示价格走势 - - 52.55 - - - 0 57.55 / 47.55 18:09:49 CT
22 Feb 2018
MAR 2021 MAR 2021 显示价格走势 - - 52.42 - - - 0 57.42 / 47.42 18:08:40 CT
22 Feb 2018
APR 2021 APR 2021 显示价格走势 - - 52.32 - - - 0 57.32 / 47.32 18:08:35 CT
22 Feb 2018
MAY 2021 MAY 2021 显示价格走势 - - 52.21 - - - 0 57.21 / 47.21 18:09:13 CT
22 Feb 2018
JUN 2021 JUN 2021 显示价格走势 - - 52.09 - - - 0 57.09 / 47.09 18:09:24 CT
22 Feb 2018
JUL 2021 JUL 2021 显示价格走势 - - 51.95 - - - 0 56.95 / 46.95 18:09:37 CT
22 Feb 2018
AUG 2021 AUG 2021 显示价格走势 - - 51.88 - - - 0 56.88 / 46.88 18:08:51 CT
22 Feb 2018
SEP 2021 SEP 2021 显示价格走势 - - 51.82 - - - 0 56.82 / 46.82 18:08:46 CT
22 Feb 2018
OCT 2021 OCT 2021 显示价格走势 - - 51.66 - - - 0 56.66 / 46.66 18:09:23 CT
22 Feb 2018
NOV 2021 NOV 2021 显示价格走势 - - 51.66 - - - 0 56.66 / 46.66 18:08:56 CT
22 Feb 2018
DEC 2021 DEC 2021 显示价格走势 - - 51.63 - - - 0 56.63 / 46.63 02:05:27 CT
23 Feb 2018
JAN 2022 JAN 2022 显示价格走势 - - 51.53 - - - 0 56.53 / 46.53 18:08:45 CT
22 Feb 2018
FEB 2022 FEB 2022 显示价格走势 - - 51.45 - - - 0 56.45 / 46.45 18:09:23 CT
22 Feb 2018
MAR 2022 MAR 2022 显示价格走势 - - 51.44 - - - 0 56.44 / 46.44 18:08:52 CT
22 Feb 2018
APR 2022 APR 2022 显示价格走势 - - 51.42 - - - 0 56.42 / 46.42 18:09:16 CT
22 Feb 2018
MAY 2022 MAY 2022 显示价格走势 - - 51.37 - - - 0 56.37 / 46.37 18:09:14 CT
22 Feb 2018
JUN 2022 JUN 2022 显示价格走势 - - 51.36 - - - 0 56.36 / 46.36 18:08:39 CT
22 Feb 2018
JUL 2022 JUL 2022 显示价格走势 - - 51.25 - - - 0 56.25 / 46.25 18:09:36 CT
22 Feb 2018
AUG 2022 AUG 2022 显示价格走势 - - 51.29 - - - 0 56.29 / 46.29 18:09:23 CT
22 Feb 2018
SEP 2022 SEP 2022 显示价格走势 - - 51.38 - - - 0 56.38 / 46.38 18:09:20 CT
22 Feb 2018
OCT 2022 OCT 2022 显示价格走势 - - 51.30 - - - 0 56.30 / 46.30 18:09:17 CT
22 Feb 2018
NOV 2022 NOV 2022 显示价格走势 - - 51.35 - - - 0 56.35 / 46.35 18:08:37 CT
22 Feb 2018
DEC 2022 DEC 2022 显示价格走势 - - 51.31 - - - 0 56.31 / 46.31 02:14:50 CT
23 Feb 2018
JAN 2023 JAN 2023 显示价格走势 - - 51.31 - - - 0 56.31 / 46.31 18:09:03 CT
22 Feb 2018
FEB 2023 FEB 2023 显示价格走势 - - 51.27 - - - 0 56.27 / 46.27 18:09:34 CT
22 Feb 2018
MAR 2023 MAR 2023 显示价格走势 - - 51.29 - - - 0 56.29 / 46.29 18:09:26 CT
22 Feb 2018
APR 2023 APR 2023 显示价格走势 - - 51.24 - - - 0 56.24 / 46.24 18:09:20 CT
22 Feb 2018
MAY 2023 MAY 2023 显示价格走势 - - 51.20 - - - 0 56.20 / 46.20 18:08:29 CT
22 Feb 2018
JUN 2023 JUN 2023 显示价格走势 - - 51.29 - - - 0 56.29 / 46.29 18:09:21 CT
22 Feb 2018
JUL 2023 JUL 2023 显示价格走势 - - 51.24 - - - 0 56.24 / 46.24 18:09:50 CT
22 Feb 2018
AUG 2023 AUG 2023 显示价格走势 - - 51.19 - - - 0 56.19 / 46.19 18:08:53 CT
22 Feb 2018
SEP 2023 SEP 2023 显示价格走势 - - 51.28 - - - 0 56.28 / 46.28 18:09:07 CT
22 Feb 2018
OCT 2023 OCT 2023 显示价格走势 - - 51.27 - - - 0 56.27 / 46.27 18:09:46 CT
22 Feb 2018
NOV 2023 NOV 2023 显示价格走势 - - 51.27 - - - 0 56.27 / 46.27 18:09:06 CT
22 Feb 2018
DEC 2023 DEC 2023 显示价格走势 - - 51.36 - - - 0 56.36 / 46.36 02:14:50 CT
23 Feb 2018
JAN 2024 JAN 2024 显示价格走势 - - 51.41 - - - 0 56.41 / 46.41 18:08:43 CT
22 Feb 2018
FEB 2024 FEB 2024 显示价格走势 - - 51.44 - - - 0 56.44 / 46.44 18:09:11 CT
22 Feb 2018
MAR 2024 MAR 2024 显示价格走势 - - 51.48 - - - 0 56.48 / 46.48 18:09:16 CT
22 Feb 2018
APR 2024 APR 2024 显示价格走势 - - 51.50 - - - 0 56.50 / 46.50 18:08:30 CT
22 Feb 2018
MAY 2024 MAY 2024 显示价格走势 - - 51.54 - - - 0 56.54 / 46.54 18:09:18 CT
22 Feb 2018
JUN 2024 JUN 2024 显示价格走势 - - 51.56 - - - 0 56.56 / 46.56 18:09:30 CT
22 Feb 2018
JUL 2024 JUL 2024 显示价格走势 - - 51.61 - - - 0 56.61 / 46.61 18:09:20 CT
22 Feb 2018
AUG 2024 AUG 2024 显示价格走势 - - 51.64 - - - 0 56.64 / 46.64 18:08:35 CT
22 Feb 2018
SEP 2024 SEP 2024 显示价格走势 - - 51.68 - - - 0 56.68 / 46.68 18:09:36 CT
22 Feb 2018
OCT 2024 OCT 2024 显示价格走势 - - 51.70 - - - 0 56.70 / 46.70 18:08:43 CT
22 Feb 2018
NOV 2024 NOV 2024 显示价格走势 - - 51.74 - - - 0 56.74 / 46.74 18:09:51 CT
22 Feb 2018
DEC 2024 DEC 2024 显示价格走势 - - 51.77 - - - 0 56.77 / 46.77 18:09:43 CT
22 Feb 2018
JAN 2025 JAN 2025 显示价格走势 - - 51.80 - - - 0 56.80 / 46.80 18:08:44 CT
22 Feb 2018
FEB 2025 FEB 2025 显示价格走势 - - 51.84 - - - 0 56.84 / 46.84 18:08:39 CT
22 Feb 2018
MAR 2025 MAR 2025 显示价格走势 - - 51.87 - - - 0 56.87 / 46.87 18:08:39 CT
22 Feb 2018
APR 2025 APR 2025 显示价格走势 - - 51.90 - - - 0 56.90 / 46.90 18:09:44 CT
22 Feb 2018
MAY 2025 MAY 2025 显示价格走势 - - 51.94 - - - 0 56.94 / 46.94 18:09:18 CT
22 Feb 2018
JUN 2025 JUN 2025 显示价格走势 - - 51.97 - - - 0 56.97 / 46.97 18:09:18 CT
22 Feb 2018
JUL 2025 JUL 2025 显示价格走势 - - 52.01 - - - 0 57.01 / 47.01 18:09:49 CT
22 Feb 2018
AUG 2025 AUG 2025 显示价格走势 - - 52.04 - - - 0 57.04 / 47.04 18:08:38 CT
22 Feb 2018
SEP 2025 SEP 2025 显示价格走势 - - 52.08 - - - 0 57.08 / 47.08 18:09:49 CT
22 Feb 2018
OCT 2025 OCT 2025 显示价格走势 - - 52.11 - - - 0 57.11 / 47.11 18:08:38 CT
22 Feb 2018
NOV 2025 NOV 2025 显示价格走势 - - 52.15 - - - 0 57.15 / 47.15 18:08:50 CT
22 Feb 2018
DEC 2025 DEC 2025 显示价格走势 - - 52.13 - - - 0 57.13 / 47.13 18:09:49 CT
22 Feb 2018
JAN 2026 JAN 2026 显示价格走势 - - 52.21 - - - 0 57.21 / 47.21 18:09:30 CT
22 Feb 2018
FEB 2026 FEB 2026 显示价格走势 - - 52.25 - - - 0 57.25 / 47.25 18:09:10 CT
22 Feb 2018
MAR 2026 MAR 2026 显示价格走势 - - 52.28 - - - 0 57.28 / 47.28 18:09:50 CT
22 Feb 2018
APR 2026 APR 2026 显示价格走势 - - 52.31 - - - 0 57.31 / 47.31 18:09:28 CT
22 Feb 2018
MAY 2026 MAY 2026 显示价格走势 - - 52.35 - - - 0 57.35 / 47.35 18:08:40 CT
22 Feb 2018
JUN 2026 JUN 2026 显示价格走势 - - 52.38 - - - 0 57.38 / 47.38 18:08:57 CT
22 Feb 2018
JUL 2026 JUL 2026 显示价格走势 - - 52.41 - - - 0 57.41 / 47.41 18:08:57 CT
22 Feb 2018
AUG 2026 AUG 2026 显示价格走势 - - 52.45 - - - 0 57.45 / 47.45 18:09:49 CT
22 Feb 2018
SEP 2026 SEP 2026 显示价格走势 - - 52.48 - - - 0 57.48 / 47.48 18:09:13 CT
22 Feb 2018
OCT 2026 OCT 2026 显示价格走势 - - 52.51 - - - 0 57.51 / 47.51 18:09:30 CT
22 Feb 2018
NOV 2026 NOV 2026 显示价格走势 - - 52.55 - - - 0 57.55 / 47.55 18:08:54 CT
22 Feb 2018
DEC 2026 DEC 2026 显示价格走势 - - 52.58 - - - 0 57.58 / 47.58 18:08:54 CT
22 Feb 2018
JAN 2027 JAN 2027 显示价格走势 - - 52.61 - - - 0 57.61 / 47.61 18:09:45 CT
22 Feb 2018
FEB 2027 FEB 2027 显示价格走势 - - 52.64 - - - 0 57.64 / 47.64 18:08:31 CT
22 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