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 64.68 +0.21 64.47 64.42 64.73 64.34 122,366 69.47 / 59.47 05:47:20 CT
24 Jan 2018
APR 2018 APR 2018 显示价格走势 64.46 +0.15 64.31 64.25 64.51 64.18 25,707 69.31 / 59.31 05:47:19 CT
24 Jan 2018
MAY 2018 MAY 2018 显示价格走势 64.19 +0.10 64.09 64.01 64.23 63.95 11,301 69.09 / 59.09 05:47:19 CT
24 Jan 2018
JUN 2018 JUN 2018 显示价格走势 63.85 +0.06 63.79 63.68 63.88 63.65 13,446 68.79 / 58.79 05:47:19 CT
24 Jan 2018
JUL 2018 JUL 2018 显示价格走势 63.47 +0.05 63.42 63.39 63.47 63.27 7,233 68.42 / 58.42 05:44:20 CT
24 Jan 2018
AUG 2018 AUG 2018 显示价格走势 63.00 +0.02 62.98 62.86 63.01 62.85 3,369 67.98 / 57.98 05:47:09 CT
24 Jan 2018
SEP 2018 SEP 2018 显示价格走势 62.48 -0.07 62.55 62.51 62.56 62.40 4,131 67.55 / 57.55 05:47:02 CT
24 Jan 2018
OCT 2018 OCT 2018 显示价格走势 62.11 -0.01 62.12 62.04 62.11 62.04 3,016 67.12 / 57.12 05:38:57 CT
24 Jan 2018
NOV 2018 NOV 2018 显示价格走势 61.63 -0.05 61.68 61.61 61.63 61.61 2,435 66.68 / 56.68 05:27:32 CT
24 Jan 2018
DEC 2018 DEC 2018 显示价格走势 61.25 -0.05 61.30 61.34 61.34 61.08 7,187 66.30 / 56.30 05:46:55 CT
24 Jan 2018
JAN 2019 JAN 2019 显示价格走势 60.83 -0.07 60.90 60.81 60.87 60.67 1,302 65.90 / 55.90 05:18:52 CT
24 Jan 2018
FEB 2019 FEB 2019 显示价格走势 - - 60.48 - - - 1,651 65.48 / 55.48 05:27:20 CT
24 Jan 2018
MAR 2019 MAR 2019 显示价格走势 - - 60.08 - - - 1,905 65.08 / 55.08 05:46:55 CT
24 Jan 2018
APR 2019 APR 2019 显示价格走势 - - 59.70 - - - 17 64.70 / 54.70 04:53:56 CT
24 Jan 2018
MAY 2019 MAY 2019 显示价格走势 - - 59.33 - - - 26 64.33 / 54.33 04:52:14 CT
24 Jan 2018
JUN 2019 JUN 2019 显示价格走势 58.81 -0.18 58.99 58.93 58.93 58.81 740 63.99 / 53.99 05:46:55 CT
24 Jan 2018
JUL 2019 JUL 2019 显示价格走势 - - 58.64 - - - 38 63.64 / 53.64 05:46:44 CT
24 Jan 2018
AUG 2019 AUG 2019 显示价格走势 - - 58.33 - - - 0 63.33 / 53.33 03:06:24 CT
24 Jan 2018
SEP 2019 SEP 2019 显示价格走势 - - 58.06 - - - 0 63.06 / 53.06 03:06:34 CT
24 Jan 2018
OCT 2019 OCT 2019 显示价格走势 - - 57.82 - - - 193 62.82 / 52.82 05:46:34 CT
24 Jan 2018
NOV 2019 NOV 2019 显示价格走势 - - 57.60 - - - 243 62.60 / 52.60 05:46:44 CT
24 Jan 2018
DEC 2019 DEC 2019 显示价格走势 57.27 -0.12 57.39 57.31 57.36 57.20 1,294 62.39 / 52.39 05:46:44 CT
24 Jan 2018
JAN 2020 JAN 2020 显示价格走势 - - 57.14 - - - 9 62.14 / 52.14 04:09:27 CT
24 Jan 2018
FEB 2020 FEB 2020 显示价格走势 - - 56.93 - - - 0 61.93 / 51.93 18:37:27 CT
23 Jan 2018
MAR 2020 MAR 2020 显示价格走势 - - 56.72 - - - 0 61.72 / 51.72 18:37:42 CT
23 Jan 2018
APR 2020 APR 2020 显示价格走势 - - 56.54 - - - 0 61.54 / 51.54 18:36:48 CT
23 Jan 2018
MAY 2020 MAY 2020 显示价格走势 - - 56.36 - - - 0 61.36 / 51.36 18:36:45 CT
23 Jan 2018
JUN 2020 JUN 2020 显示价格走势 55.90 -0.27 56.17 55.90 55.90 55.90 129 61.17 / 51.17 05:42:56 CT
24 Jan 2018
JUL 2020 JUL 2020 显示价格走势 - - 55.97 - - - 0 60.97 / 50.97 18:37:07 CT
23 Jan 2018
AUG 2020 AUG 2020 显示价格走势 - - 55.80 - - - 0 60.80 / 50.80 18:36:51 CT
23 Jan 2018
SEP 2020 SEP 2020 显示价格走势 - - 55.66 - - - 0 60.66 / 50.66 18:37:17 CT
23 Jan 2018
OCT 2020 OCT 2020 显示价格走势 - - 55.51 - - - 0 60.51 / 50.51 18:37:58 CT
23 Jan 2018
NOV 2020 NOV 2020 显示价格走势 - - 55.37 - - - 0 60.37 / 50.37 18:36:57 CT
23 Jan 2018
DEC 2020 DEC 2020 显示价格走势 55.11 -0.18 55.29 55.29 55.29 55.01 232 60.29 / 50.29 05:35:01 CT
24 Jan 2018
JAN 2021 JAN 2021 显示价格走势 - - 55.18 - - - 0 60.18 / 50.18 18:37:09 CT
23 Jan 2018
FEB 2021 FEB 2021 显示价格走势 - - 55.10 - - - 0 60.10 / 50.10 18:38:06 CT
23 Jan 2018
MAR 2021 MAR 2021 显示价格走势 - - 55.00 - - - 0 60.00 / 50.00 18:36:55 CT
23 Jan 2018
APR 2021 APR 2021 显示价格走势 - - 54.85 - - - 0 59.85 / 49.85 18:36:49 CT
23 Jan 2018
MAY 2021 MAY 2021 显示价格走势 - - 54.71 - - - 0 59.71 / 49.71 18:37:28 CT
23 Jan 2018
JUN 2021 JUN 2021 显示价格走势 - - 54.61 - - - 0 59.61 / 49.61 18:37:39 CT
23 Jan 2018
JUL 2021 JUL 2021 显示价格走势 - - 54.50 - - - 0 59.50 / 49.50 18:37:53 CT
23 Jan 2018
AUG 2021 AUG 2021 显示价格走势 - - 54.49 - - - 0 59.49 / 49.49 18:37:06 CT
23 Jan 2018
SEP 2021 SEP 2021 显示价格走势 - - 54.42 - - - 0 59.42 / 49.42 18:37:01 CT
23 Jan 2018
OCT 2021 OCT 2021 显示价格走势 - - 54.28 - - - 0 59.28 / 49.28 18:37:38 CT
23 Jan 2018
NOV 2021 NOV 2021 显示价格走势 - - 54.21 - - - 0 59.21 / 49.21 18:37:10 CT
23 Jan 2018
DEC 2021 DEC 2021 显示价格走势 53.97 -0.19 54.16 53.97 53.97 53.97 7 59.16 / 49.16 03:12:59 CT
24 Jan 2018
JAN 2022 JAN 2022 显示价格走势 - - 54.09 - - - 0 59.09 / 49.09 18:37:00 CT
23 Jan 2018
FEB 2022 FEB 2022 显示价格走势 - - 54.02 - - - 0 59.02 / 49.02 18:37:38 CT
23 Jan 2018
MAR 2022 MAR 2022 显示价格走势 - - 54.00 - - - 0 59.00 / 49.00 18:37:08 CT
23 Jan 2018
APR 2022 APR 2022 显示价格走势 - - 53.97 - - - 0 58.97 / 48.97 18:37:30 CT
23 Jan 2018
MAY 2022 MAY 2022 显示价格走势 - - 53.96 - - - 0 58.96 / 48.96 18:37:28 CT
23 Jan 2018
JUN 2022 JUN 2022 显示价格走势 - - 53.92 - - - 0 58.92 / 48.92 18:36:53 CT
23 Jan 2018
JUL 2022 JUL 2022 显示价格走势 - - 53.82 - - - 0 58.82 / 48.82 18:37:52 CT
23 Jan 2018
AUG 2022 AUG 2022 显示价格走势 - - 53.85 - - - 0 58.85 / 48.85 18:37:38 CT
23 Jan 2018
SEP 2022 SEP 2022 显示价格走势 - - 53.95 - - - 0 58.95 / 48.95 18:37:35 CT
23 Jan 2018
OCT 2022 OCT 2022 显示价格走势 - - 53.88 - - - 0 58.88 / 48.88 18:37:32 CT
23 Jan 2018
NOV 2022 NOV 2022 显示价格走势 - - 53.88 - - - 0 58.88 / 48.88 18:36:51 CT
23 Jan 2018
DEC 2022 DEC 2022 显示价格走势 - - 53.85 - - - 0 58.85 / 48.85 03:08:21 CT
24 Jan 2018
JAN 2023 JAN 2023 显示价格走势 - - 53.85 - - - 0 58.85 / 48.85 18:37:17 CT
23 Jan 2018
FEB 2023 FEB 2023 显示价格走势 - - 53.84 - - - 0 58.84 / 48.84 18:37:50 CT
23 Jan 2018
MAR 2023 MAR 2023 显示价格走势 - - 53.85 - - - 0 58.85 / 48.85 18:37:40 CT
23 Jan 2018
APR 2023 APR 2023 显示价格走势 - - 53.84 - - - 0 58.84 / 48.84 18:37:35 CT
23 Jan 2018
MAY 2023 MAY 2023 显示价格走势 - - 53.80 - - - 0 58.80 / 48.80 18:36:41 CT
23 Jan 2018
JUN 2023 JUN 2023 显示价格走势 - - 53.87 - - - 0 58.87 / 48.87 18:37:36 CT
23 Jan 2018
JUL 2023 JUL 2023 显示价格走势 - - 53.83 - - - 0 58.83 / 48.83 18:38:06 CT
23 Jan 2018
AUG 2023 AUG 2023 显示价格走势 - - 53.78 - - - 0 58.78 / 48.78 18:37:08 CT
23 Jan 2018
SEP 2023 SEP 2023 显示价格走势 - - 53.87 - - - 0 58.87 / 48.87 18:37:21 CT
23 Jan 2018
OCT 2023 OCT 2023 显示价格走势 - - 53.87 - - - 0 58.87 / 48.87 18:38:02 CT
23 Jan 2018
NOV 2023 NOV 2023 显示价格走势 - - 53.86 - - - 0 58.86 / 48.86 18:37:20 CT
23 Jan 2018
DEC 2023 DEC 2023 显示价格走势 - - 53.90 - - - 0 58.90 / 48.90 04:17:55 CT
24 Jan 2018
JAN 2024 JAN 2024 显示价格走势 - - 53.93 - - - 0 58.93 / 48.93 18:36:58 CT
23 Jan 2018
FEB 2024 FEB 2024 显示价格走势 - - 53.95 - - - 0 58.95 / 48.95 18:37:26 CT
23 Jan 2018
MAR 2024 MAR 2024 显示价格走势 - - 53.98 - - - 0 58.98 / 48.98 18:37:31 CT
23 Jan 2018
APR 2024 APR 2024 显示价格走势 - - 54.00 - - - 0 59.00 / 49.00 18:36:43 CT
23 Jan 2018
MAY 2024 MAY 2024 显示价格走势 - - 54.03 - - - 0 59.03 / 49.03 18:37:32 CT
23 Jan 2018
JUN 2024 JUN 2024 显示价格走势 - - 54.05 - - - 0 59.05 / 49.05 18:37:46 CT
23 Jan 2018
JUL 2024 JUL 2024 显示价格走势 - - 54.08 - - - 0 59.08 / 49.08 18:37:35 CT
23 Jan 2018
AUG 2024 AUG 2024 显示价格走势 - - 54.10 - - - 0 59.10 / 49.10 18:36:49 CT
23 Jan 2018
SEP 2024 SEP 2024 显示价格走势 - - 54.13 - - - 0 59.13 / 49.13 18:37:52 CT
23 Jan 2018
OCT 2024 OCT 2024 显示价格走势 - - 54.15 - - - 0 59.15 / 49.15 18:36:57 CT
23 Jan 2018
NOV 2024 NOV 2024 显示价格走势 - - 54.18 - - - 0 59.18 / 49.18 18:38:07 CT
23 Jan 2018
DEC 2024 DEC 2024 显示价格走势 - - 54.20 - - - 0 59.20 / 49.20 18:37:59 CT
23 Jan 2018
JAN 2025 JAN 2025 显示价格走势 - - 54.23 - - - 0 59.23 / 49.23 18:36:59 CT
23 Jan 2018
FEB 2025 FEB 2025 显示价格走势 - - 54.27 - - - 0 59.27 / 49.27 18:36:53 CT
23 Jan 2018
MAR 2025 MAR 2025 显示价格走势 - - 54.30 - - - 0 59.30 / 49.30 18:36:54 CT
23 Jan 2018
APR 2025 APR 2025 显示价格走势 - - 54.33 - - - 0 59.33 / 49.33 18:38:00 CT
23 Jan 2018
MAY 2025 MAY 2025 显示价格走势 - - 54.37 - - - 0 59.37 / 49.37 18:37:33 CT
23 Jan 2018
JUN 2025 JUN 2025 显示价格走势 - - 54.40 - - - 0 59.40 / 49.40 18:37:33 CT
23 Jan 2018
JUL 2025 JUL 2025 显示价格走势 - - 54.44 - - - 0 59.44 / 49.44 18:38:05 CT
23 Jan 2018
AUG 2025 AUG 2025 显示价格走势 - - 54.47 - - - 0 59.47 / 49.47 18:36:52 CT
23 Jan 2018
SEP 2025 SEP 2025 显示价格走势 - - 54.51 - - - 0 59.51 / 49.51 18:38:05 CT
23 Jan 2018
OCT 2025 OCT 2025 显示价格走势 - - 54.54 - - - 0 59.54 / 49.54 18:36:52 CT
23 Jan 2018
NOV 2025 NOV 2025 显示价格走势 - - 54.58 - - - 0 59.58 / 49.58 18:37:05 CT
23 Jan 2018
DEC 2025 DEC 2025 显示价格走势 - - 54.61 - - - 0 59.61 / 49.61 18:38:05 CT
23 Jan 2018
JAN 2026 JAN 2026 显示价格走势 - - 54.64 - - - 0 59.64 / 49.64 18:37:46 CT
23 Jan 2018
FEB 2026 FEB 2026 显示价格走势 - - 54.68 - - - 0 59.68 / 49.68 18:37:24 CT
23 Jan 2018
MAR 2026 MAR 2026 显示价格走势 - - 54.71 - - - 0 59.71 / 49.71 18:38:07 CT
23 Jan 2018
APR 2026 APR 2026 显示价格走势 - - 54.74 - - - 0 59.74 / 49.74 18:37:43 CT
23 Jan 2018
MAY 2026 MAY 2026 显示价格走势 - - 54.78 - - - 0 59.78 / 49.78 18:36:55 CT
23 Jan 2018
JUN 2026 JUN 2026 显示价格走势 - - 54.81 - - - 0 59.81 / 49.81 18:37:12 CT
23 Jan 2018
JUL 2026 JUL 2026 显示价格走势 - - 54.84 - - - 0 59.84 / 49.84 18:37:12 CT
23 Jan 2018
AUG 2026 AUG 2026 显示价格走势 - - 54.88 - - - 0 59.88 / 49.88 18:38:05 CT
23 Jan 2018
SEP 2026 SEP 2026 显示价格走势 - - 54.91 - - - 0 59.91 / 49.91 18:37:28 CT
23 Jan 2018
OCT 2026 OCT 2026 显示价格走势 - - 54.94 - - - 0 59.94 / 49.94 18:37:46 CT
23 Jan 2018
NOV 2026 NOV 2026 显示价格走势 - - 54.98 - - - 0 59.98 / 49.98 18:37:09 CT
23 Jan 2018
DEC 2026 DEC 2026 显示价格走势 - - 55.01 - - - 0 60.01 / 50.01 18:37:09 CT
23 Jan 2018
JAN 2027 JAN 2027 显示价格走势 - - 55.04 - - - 0 60.04 / 50.04 18:38:02 CT
23 Jan 2018
FEB 2027 FEB 2027 显示价格走势 - - 55.07 - - - 0 60.07 / 50.07 18:36:43 CT
23 Jan 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