Asset Class Navigation

Crude Oil Options Settlements

Options


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。
行使 开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
2900 Call - - - - -.03 34.89 0 0
3000 Call - - - - -.03 33.89 0 0
3300 Call - - - - -.03 30.89 0 0
3450 Call - - - - -.03 29.39 0 0
3500 Call - - - - -.03 28.89 0 0
3800 Call - - - - -.03 25.89 0 0
3900 Call - - - - -.03 24.89 0 0
4000 Call - - - - -.03 23.89 0 3
4100 Call - 23.17B 22.89A 22.90B -.03 22.89 0 0
4200 Call - - - - -.03 21.89 0 0
4350 Call - - - - -.03 20.39 0 8
4400 Call - - - - -.03 19.89 0 745
4450 Call - 19.64B - 19.42A -.03 19.39 0 240
4500 Call - 19.17B 18.89A 18.90B -.03 18.89 0 2,810
4550 Call - - - - -.03 18.39 0 0
4600 Call - - - - -.03 17.89 0 1,350
4650 Call - 17.64B - 17.42A -.03 17.39 0 751
4700 Call - 17.16B 16.89A 16.90B -.03 16.89 0 1,445
4750 Call - 16.67B 16.39A 16.40B -.03 16.39 0 1,512
4800 Call - 16.16B 15.89A 15.90B -.03 15.89 0 3,088
4850 Call - 15.67B 15.39A 15.40B -.03 15.39 0 3,364
4900 Call - 15.17B 14.89A 14.90B -.03 14.89 0 1,098
4950 Call - 14.67B 14.02A 14.24A -.04 14.39 0 1,446
5000 Call 13.69 14.16B 13.52A 13.74A -.03 13.90 1 14,926
5050 Call - 13.67B 13.02A 13.24A -.03 13.40 0 2,566
5100 Call - 13.17B 12.49A 12.75A -.03 12.90 1 3,449
5150 Call 12.45 12.68B 11.99A 12.25A -.04 12.40 1 2,518
5200 Call - 12.18B 11.49A 11.72A -.04 11.90 0 3,268
5250 Call - 11.68B 11.00A 11.22A -.03 11.41 0 3,754
5300 Call - 11.19B 10.50A 10.73A -.04 10.91 0 582
5350 Call - 10.69B 10.01A 10.25A -.04 10.42 0 179
5400 Call - 10.20B 9.51A 9.73A -.04 9.92 0 3,173
5450 Call - 9.71B 9.02A 9.24A -.04 9.43 0 936
5500 Call - 9.21B 8.53A 8.75A -.04 8.94 0 13,258
5550 Call - 8.72B 8.05A 8.26A -.04 8.45 1 617
5600 Call 7.80 8.26B 7.55A 7.77A -.05 7.96 1 5,957
5650 Call - 7.77B 7.08A 7.28A -.05 7.47 46 1,002
5700 Call - 7.28B 6.60A 6.80A -.06 6.98 96 6,039
5750 Call - 6.80B 6.11A 6.32A -.05 6.50 0 3,818
5800 Call 6.09 6.32B 5.64A 5.84A -.06 6.02 5 10,981
5850 Call - 5.85B 5.18A 5.37A -.06 5.54 1 2,614
5900 Call 5.18 5.39B 4.71A 4.90A -.07 5.07 417 7,269
5950 Call - 4.92B 4.26A 4.43A -.06 4.61 46 1,744
6000 Call 4.30 4.47B 3.82A 3.98A -.07 4.15 153 11,349
6050 Call - 4.02B 3.40A 3.54A -.08 3.70 1 2,816
6100 Call - 3.58B 2.99A 3.11A -.08 3.27 2 6,827
6150 Call 2.88 3.16B 2.59A 2.70A -.09 2.85 522 2,721
6200 Call 2.58 2.77B 2.23A 2.32A -.09 2.46 219 7,198
6250 Call 2.33 2.39B 1.89A 1.97A -.09 2.09 10 2,916
6300 Call 1.84 2.04B 1.57A 1.63A -.10 1.75 204 4,430
6350 Call 1.53 1.72B 1.30A 1.33A -.09 1.45 570 4,605
6400 Call 1.36 1.44 1.06A 1.08A -.09 1.18 2,645 7,861
6450 Call 1.15 1.21 .86 .87A -.08 .95 648 3,638
6500 Call .90 .99 .69 .69A -.08 .75 2,179 17,361
6550 Call .74 .77B .54A .54A -.08 .59 533 3,438
6600 Call .53 .62 .42 .43B -.07 .46 921 9,297
6650 Call .46 .50 .33A .33A -.05 .37 755 2,679
6700 Call .38 .40 .27A .27A -.05 .29 617 6,262
6750 Call .31 .33B .21 .21 -.05 .23 367 2,420
6800 Call .25 .27 .17 .17 -.04 .19 1,400 8,723
6850 Call .20 .22B .14 .14 -.04 .15 750 3,817
6900 Call .17 .19 .11 .12B -.03 .13 1,528 7,572
6950 Call .14 .14 .11 .11 -.03 .11 148 1,593
7000 Call .11 .11 .08 .08 -.02 .10 930 13,779
7050 Call .12 .12 .08A .08A -.03 .08 93 1,013
7100 Call .09 .09 .07 .07 -.02 .07 367 2,813
7150 Call .07 .07 .06 .06 -.02 .06 174 1,196
7200 Call .06 .06 .05 .05 -.02 .05 1,935 7,670
7250 Call .06 .06 .05 .05 -.01 .05 1,781 686
7300 Call .05 .05 .04 .04 -.02 .04 2,350 10,511
7350 Call .05 .05 .04 .04 -.01 .04 1,095 1,071
7400 Call .03 .03 .03 .03 -.02 .03 238 3,192
7450 Call .03 .03 .02 .02 -.01 .03 146 1,179
7500 Call .03 .03 .03 .03 -.01 .03 18 4,993
7550 Call .03 .03 .02 .02 -.02 .02 161 1,072
7600 Call .02 .02 .02 .02 -.01 .02 452 1,207
7650 Call .02 .02 .02 .02 -.01 .02 19 900
7700 Call .02 .02 .02 .02 -.01 .02 700 973
7750 Call .02 .02 .02 .02 -.01 .02 4 889
7800 Call .02 .02 .02 .02 -.01 .01 450 2,627
7850 Call .02 .02 .02 .02 -.01 .01 1 367
7900 Call .02 .02 .01 .01 -.01 .01 37 869
7950 Call .01 .01 .01 .01 -.01 .01 92 817
8000 Call .01 .01 .01 .01 -.01 .01 35 2,268
8050 Call - - .01A .01A -.01 .01 0 721
8100 Call - - .01A .01A -.01 .01 0 390
8150 Call .01 .01 .01 .01 UNCH .01 20 1,970
8200 Call .01 .01 .01 .01 UNCH .01 5 1,322
8250 Call - - - - UNCH .01 0 2,054
8300 Call - - - - UNCH .01 0 586
8350 Call - - - - UNCH .01 0 339
8400 Call - - - - UNCH .01 0 723
8450 Call - - - - UNCH .01 0 141
8500 Call - - - - UNCH .01 0 1,127
8550 Call - - - - UNCH .01 0 122
8600 Call - - - - UNCH .01 0 128
8650 Call - - - - UNCH .01 0 158
8700 Call - - - - UNCH .01 0 246
8750 Call - - - - UNCH .01 0 107
8800 Call - - - - UNCH .01 0 313
8850 Call - - - - UNCH .01 0 8
8900 Call - - - - UNCH .01 0 533
8950 Call - - - - UNCH .01 0 55
9000 Call - - - - UNCH .01 0 508
9050 Call - - - - UNCH .01 0 25
9100 Call - - - - UNCH .01 0 26
9150 Call - - - - UNCH .01 0 101
9200 Call - - - - UNCH .01 0 60
9250 Call - - - - UNCH .01 0 2
9300 Call - - - - UNCH .01 0 249
9350 Call - - - - UNCH .01 0 114
9400 Call - - - - UNCH .01 0 29
9450 Call - - - - UNCH .01 0 48
9500 Call - - - - UNCH .01 0 174
10000 Call - - - - UNCH .01 0 688
11000 Call - - - - UNCH .01 0 100
1000 Put - - - - UNCH .01 0 1
1500 Put - - - - UNCH .01 0 52
2100 Put - - - - UNCH .01 0 2
2300 Put - - - - UNCH .01 0 60
2400 Put - - - - UNCH .01 0 351
2500 Put - - - - UNCH .01 0 184
2600 Put - - - - UNCH .01 0 36
2700 Put - - - - UNCH .01 0 136
2750 Put - - - - UNCH .01 0 9
2800 Put - - - - UNCH .01 0 93
2850 Put - - - - UNCH .01 0 17
2900 Put - - - - UNCH .01 0 133
2950 Put - - - - UNCH .01 0 10
3000 Put - - - - UNCH .01 0 1,580
3050 Put - - - - UNCH .01 0 12
3100 Put - - - - UNCH .01 0 5
3150 Put - - - - UNCH .01 0 16
3200 Put - - - - UNCH .01 0 904
3250 Put - - - - UNCH .01 0 380
3300 Put - - - - UNCH .01 0 2,270
3350 Put - - - - UNCH .01 0 178
3400 Put - - - - UNCH .01 0 493
3450 Put - - - - UNCH .01 0 19
3500 Put - - - - UNCH .01 0 5,900
3550 Put - - - - UNCH .01 0 10
3600 Put - - - - UNCH .01 0 1,279
3650 Put - - - - UNCH .01 0 78
3700 Put - - - - UNCH .01 0 1,992
3750 Put - - - - UNCH .01 0 854
3800 Put - - - - UNCH .01 0 2,639
3850 Put - - - - UNCH .01 0 255
3900 Put - - - - UNCH .01 0 636
3950 Put - - - - UNCH .01 0 431
4000 Put - - - - UNCH .01 0 13,351
4050 Put - - - - UNCH .01 0 856
4100 Put - - - - UNCH .01 0 2,436
4150 Put - - - - UNCH .01 0 1,186
4200 Put - - - - UNCH .01 0 5,532
4250 Put - - - - UNCH .01 0 1,171
4300 Put - - - - UNCH .01 0 5,158
4350 Put - - - - UNCH .01 0 958
4400 Put .01 .01 .01 .01 UNCH .01 10 4,638
4450 Put - - - - UNCH .01 0 2,452
4500 Put - - - - UNCH .01 0 22,719
4550 Put - - - - UNCH .01 0 1,363
4600 Put - - - - UNCH .01 2 4,856
4650 Put - - - - UNCH .01 0 4,047
4700 Put .01 .01 .01 .01 UNCH .01 3 6,869
4750 Put - - - - UNCH .01 0 6,344
4800 Put .02 .02 .01A .01A UNCH .01 5 15,729
4850 Put .01 .01 .01 .01 UNCH .01 48 2,140
4900 Put .01 .01 .01 .01 UNCH .01 67 2,706
4950 Put .01 .01 .01 .01 UNCH .01 63 2,985
5000 Put .01 .02 .01 .02 -.01 .01 29 25,840
5050 Put - - - - -.01 .01 12 2,533
5100 Put .02 .02 .01 .01 UNCH .02 109 2,953
5150 Put .02 .02 .02 .02 UNCH .02 1,630 3,392
5200 Put .03 .03 .02 .02 -.01 .02 425 5,442
5250 Put .03 .03 .03 .03 UNCH .03 277 4,010
5300 Put .03 .04 .03 .03 -.01 .03 978 5,274
5350 Put .03 .04 .03 .03 -.01 .03 1,437 2,997
5400 Put .05 .05 .03 .04 -.01 .04 651 6,746
5450 Put .05 .06 .04 .05 -.01 .05 151 2,099
5500 Put .06 .07 .05 .06 -.02 .05 3,963 27,647
5550 Put .08 .08 .06 .06 -.02 .06 1,657 2,327
5600 Put .09 .10 .07 .07 -.02 .07 1,025 6,861
5650 Put .09 .11 .08 .09 -.02 .09 466 3,549
5700 Put .12 .13 .10 .10 -.02 .10 3,384 21,428
5750 Put .14 .15 .11 .12B -.02 .12 382 5,386
5800 Put .15 .18 .13 .14 -.03 .13 3,565 13,514
5850 Put .19 .21 .15 .17 -.03 .16 390 3,901
5900 Put .23 .25 .18 .20 -.03 .19 2,946 13,644
5950 Put .24 .29B .22 .24B -.04 .22 52 3,237
6000 Put .29 .36 .26 .27 -.05 .26 6,510 20,770
6050 Put .33 .42 .31 .34 -.04 .32 683 2,654
6100 Put .40 .52 .37 .41A -.05 .38 2,107 7,588
6150 Put .49 .62 .45 .50 -.06 .46 1,169 3,822
6200 Put .60 .75 .56 .61 -.06 .57 3,746 9,398
6250 Put .79 .93 .68 .75A -.06 .70 839 2,326
6300 Put .82 1.12 .82 .93B -.06 .87 1,328 6,238
6350 Put 1.11 1.35 1.02A 1.13A -.06 1.06 731 1,908
6400 Put 1.31 1.60B 1.24A 1.39B -.06 1.29 3,350 1,930
6450 Put 1.50 1.89B 1.47A 1.67B -.05 1.56 118 1,152
6500 Put 1.75 2.21B 1.75 1.97B -.05 1.86 78 579
6550 Put 2.32 2.57B 2.10A 2.33B -.05 2.20 161 147
6600 Put 2.46 2.96B 2.44A 2.71B -.04 2.57 4 44
6650 Put 2.90 3.37B 2.81A 3.12B -.03 2.97 8 30
6700 Put - 3.80B 3.21A 3.55B -.01 3.40 3 36
6750 Put - 4.25B 3.63A 4.00B -.01 3.84 0 3
6800 Put - 4.71B 4.07A 4.46B -.01 4.29 1 6
6950 Put - 6.14B 5.47A 5.89B +.01 5.72 0 15
7000 Put - 6.62B 5.93A 6.38B +.01 6.20 0 104
7050 Put - 7.11B 6.43A 6.87B +.01 6.69 0 555
7100 Put - 7.60B 6.90A 7.36B +.01 7.18 0 101
7150 Put - 8.09B 7.41A 7.85B +.01 7.67 0 1
7250 Put - 9.07B 8.40A 8.83B +.01 8.65 0 249
7300 Put - 9.57B 8.89A 9.33B +.02 9.15 0 18
7350 Put - 10.05B 9.38A 9.83B +.02 9.64 0 16
7400 Put - 10.54B 9.87A 10.29B +.02 10.14 0 4
7450 Put - 11.03B 10.37A 10.79B +.02 10.63 0 0
7500 Put - 11.53B 10.86A 11.28B +.02 11.13 0 86
7550 Put - 12.02B 11.42A 11.78B +.02 11.63 56 1
7600 Put - 12.52B 11.92A 12.28B +.02 12.12 1 15
7650 Put - 13.00B 12.44A 12.78B +.02 12.62 0 1
7700 Put - 13.51B 12.94A 13.28B +.02 13.12 0 1
7750 Put - 13.99B 13.44A 13.78B +.02 13.62 0 2
7800 Put - 14.53B 13.90A 14.30B +.03 14.12 0 0
7850 Put - 15.03B 14.40A 14.80B +.03 14.62 0 8
7900 Put - 15.53B 14.90A 15.30B +.02 15.11 0 0
7950 Put - 16.03B 15.40A 15.80B +.02 15.61 0 0
8000 Put - 16.50B 15.93A 16.28B +.02 16.11 0 50
8150 Put - - - - +.02 17.61 0 0
9800 Put - - - - +.03 34.11 0 1
10000 Put - - - - +.03 36.11 0 150
14000 Put - - - - +.03 76.11 0 1
Total 70,511 648,593

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